4.5 MiB
4.5 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 3578,2000-02-04,0.045572999864816666,0.046875,0.04459600150585175,0.04622400179505348,2774400.0,0.0,1.3338458075665542,0.6670101872950804,52.38129629533738,57.26998296172812,0.00020772313841513346,-0.000677028499874284,-0.0010805610897605053,-0.0011494093771592245,82.85651299221185,0.0022789984941482475,0.000798286772779766,0.00043949950486421585,-0.0018864872452267964,0.002765486254955228,-0.0007234938701812868,0.0016024928799097185,0.0026040002703666618,42.86963600342598,-9.304080774308133,0.0011629933750455055,2,0.0008135009557008743,0.0,0.0003255000337958336,-0.0006510000675916672,-0.0019529983401298523,4,-0.042854285342703746,1.3992604339001358,0.045572999864816666,6.987727116900926,0.0465489998459816,1.0000057224279117,0.04622400179505348,-0.042854285342703746 3579,2000-02-07,0.046875,0.04752599820494652,0.04492200165987015,0.0465489998459816,3456000.0,0.02856955080959045,2.1990197065526806,-0.5007668009522066,54.5460930860176,56.66399266879509,-0.0007666790957633479,-0.0017887013228014559,-0.0023825612249438397,-0.002451409512342559,82.223428194768,0.0026039965450763702,0.0009049206036977203,0.0015624497085809722,-0.0007181967890106319,0.0038430962061725762,0.0004221264597851701,0.002702772957376774,0.0012303801625966962,77.78160619950027,30.349850103737126,0.0011403232487958007,2,-0.00048849917948246,-0.0013020001351833344,-0.0009765001013875008,-0.0019530002027750015,-0.0026040002703666687,0,-0.055552005767822266,1.3338458075665542,0.045572999864816666,1.3992604339001358,0.045572999864816666,6.987727116900926,0.0465489998459816,-0.055552005767822266 3580,2000-02-08,0.04524699971079826,0.04638699814677239,0.04459600150585175,0.04638699814677239,2265600.0,-0.03473067283630382,2.1421036808532503,-3.4969260655925463,53.33196998705073,55.34338993962586,0.0009054307023012992,-3.432031833015825e-05,-0.0007545609357420963,-0.0008234092231408155,81.35665169389932,0.0022789984941482475,0.0010832015644053894,-0.0001469004899263479,-0.0022849578727963046,0.001991156892943609,-0.0012159291813613263,0.0009221282015086305,0.0027881928786635396,22.21839380049925,-24.725063339914165,0.0010690286914349788,2,0.0009770002216100762,0.00032600015401840904,0.0006515001878142426,-0.00032499991357325814,-0.0016269981861114433,1,-0.035958145214281645,2.1990197065526806,0.046875,1.3338458075665542,0.045572999864816666,1.3992604339001358,0.045572999864816666,-0.035958145214281645 3581,2000-02-09,0.045572999864816666,0.045572999864816666,0.04459600150585175,0.04524699971079826,3091200.0,0.007204901012267673,4.993852131184965,-0.28596543971557303,51.164619831675125,55.25056910706836,0.00030537777707752983,-0.0003797926384055475,-0.0010805610897605053,-0.0011494093771592245,80.44303351387431,0.000976998358964913,0.001294142686131719,0.00017909966409206113,-0.0019589577187778956,0.002317157046962018,-0.0008899290273429172,0.0012481283555270395,0.002393408902972932,33.34469145534399,-8.627195699186522,0.0010690286914349788,2,0.0004879999905824661,0.0,0.0003255000337958336,-0.0006510000675916672,-0.0016280002892017365,2,-0.07142383615229408,2.1421036808532503,0.04524699971079826,2.1990197065526806,0.046875,1.3338458075665542,0.045572999864816666,-0.07142383615229408 3582,2000-02-10,0.04427099972963333,0.045572999864816666,0.04427099972963333,0.04459600150585175,2659200.0,-0.02856955080959034,-7.012264734875404,-0.9969374928579592,50.0,54.456719218252815,0.0016822260626554522,0.0010260873295643708,0.00022143904542282905,0.00015259075802410982,79.27826514341064,0.0013020001351833344,0.0011743381421918803,-0.001155450381338595,-0.003197462987160747,0.0008865622244835572,-0.002176456684249671,-0.00013444407842751888,0.00362800089291751,0.0,-41.2856593691371,0.0010210063029110748,2,0.0016274992376565933,0.0013020001351833344,0.001627500168979168,0.0006510000675916672,0.0,3,0.0,4.993852131184965,0.045572999864816666,2.1421036808532503,0.04524699971079826,2.1990197065526806,0.046875,0.0 3583,2000-02-11,0.04492200165987015,0.045572999864816666,0.04427099972963333,0.04427099972963333,1516800.0,0.01470492950718394,-2.9999885552096686,-2.0030719149033294,52.173920615672145,53.6298265339503,0.001038363879789804,0.0005034409771065979,-0.00042956288481398736,-0.0004984111722127066,78.0505512428755,0.0013020001351833344,0.0007855858395560064,-0.0005695484578609467,-0.0024453261951391386,0.0013062292794172453,-0.0015074373265000426,0.00036834041077814933,0.0028318789269639946,20.000068668977757,-25.412932920264726,0.000937888868639095,2,0.0009764973074197769,0.0006509982049465179,0.0009764982387423515,-1.862645149230957e-09,-0.0009770020842552185,4,-0.04347540165746466,-7.012264734875404,0.04427099972963333,4.993852131184965,0.045572999864816666,2.1421036808532503,0.04524699971079826,-0.04347540165746466 3584,2000-02-14,0.04427099972963333,0.04492200165987015,0.04427099972963333,0.04475900158286095,2889600.0,-0.014491828195144052,-1.6680305655854715,-0.7496165995238967,45.45454308991136,52.893278608848995,0.0014317021921745887,0.001162787533569458,0.00022143904542282905,0.00015259075802410982,76.7564901576082,0.0006510019302368164,0.0008049153549502808,-0.0011880002915859236,-0.0031269225476642584,0.0007509219644924112,-0.002157461419625091,-0.00021853916354675623,0.0033435656229127766,0.0,-40.9596562740596,0.0009694611280391674,2,0.0016274992376565933,0.0013020001351833344,0.001627500168979168,0.0006510000675916672,0.0,0,-0.01470484535976635,-2.9999885552096686,0.04492200165987015,-7.012264734875404,0.04427099972963333,4.993852131184965,0.045572999864816666,-0.01470484535976635 3585,2000-02-15,0.04427099972963333,0.045572999864816666,0.04427099972963333,0.04427099972963333,835200.0,0.0,0.0,-0.0,36.842106848314174,50.26857331147638,0.0012578069382387091,0.0011175405200324756,0.00022143904542282905,0.00015259075802410982,75.52703087307242,0.0013020001351833344,0.0006726667188762109,-0.0011229002848267555,-0.003131871281325249,0.0008860707116717381,-0.0021273857830760023,-0.0001184147865775087,0.003209822997996263,0.0,-34.12909119730211,0.0010044854982492453,2,0.0016274992376565933,0.0014645010232925415,0.001627500168979168,0.0006510000675916672,0.0,1,0.0,-1.6680305655854715,0.04427099972963333,-2.9999885552096686,0.04492200165987015,-7.012264734875404,0.04427099972963333,0.0 3586,2000-02-16,0.04427099972963333,0.04492200165987015,0.04427099972963333,0.04427099972963333,2025600.0,0.0,0.0,0.0,46.66665649348866,49.17346736082968,0.00100653907934449,0.001177933798381714,0.00022143904542282905,0.00015259075802410982,74.2311300810843,0.0006510019302368164,0.00036678264004479794,-0.0011229002848267555,-0.003131871281325249,0.0008860707116717381,-0.0021273857830760023,-0.0001184147865775087,0.0030814300780764095,0.0,-34.83688059950878,0.0010044854982492453,2,0.0016274992376565933,0.0014645010232925415,0.001627500168979168,0.0006510000675916672,0.0006510019302368164,2,-0.01470484535976635,0.0,0.04427099972963333,-1.6680305655854715,0.04427099972963333,-2.9999885552096686,0.04492200165987015,-0.01470484535976635 3587,2000-02-17,0.04492200165987015,0.04492200165987015,0.04296899959445,0.04427099972963333,3475200.0,0.01470492950718394,4.999988555209669,100.0,46.6666768398408,48.53850964355229,0.00028327079143915246,0.000528428218970943,-0.00042956288481398736,-0.0004984111722127066,72.0927284774643,0.0019530020654201508,0.0002692154867757063,-0.00045564845204353055,-0.0024748540477308456,0.0015635571436437845,-0.001465251249887188,0.000553954345800127,0.0023071709447165384,75.00007153014423,38.321758820861774,0.0010096027978436569,2,0.00032549723982810974,0.0006509982049465179,0.0009764982387423515,-1.862645149230957e-09,-0.0006510019302368164,3,-0.02174885464037546,0.0,0.04427099972963333,0.0,0.04427099972963333,-1.6680305655854715,0.04427099972963333,-0.02174885464037546 3588,2000-02-18,0.0426429994404316,0.04492200165987015,0.0426429994404316,0.04296899959445,2064000.0,-0.05073242810269585,-12.981602102617396,-0.500766800952196,30.30162630243784,45.8446800009323,0.0023500804786901475,0.002823999079426334,0.0018494393346245586,0.0017805910472258393,69.67748084783689,0.002279002219438546,-6.805277845553515e-05,-0.002653250657021995,-0.004969680685193302,-0.00033682062885068836,-0.0038114656711076486,-0.0014950356429363418,0.004330562783546883,0.0,-32.33499859560727,0.0011582150140856532,2,0.001871999353170395,0.002767000347375863,0.0032555004581808974,0.0022790003567933967,0.0013020001351833274,4,0.03817743382418248,4.999988555209669,0.04492200165987015,0.0,0.04427099972963333,0.0,0.04427099972963333,0.03817743382418248 3589,2000-02-22,0.04166699945926666,0.04427099972963333,0.04166699945926666,0.04329400137066841,1449600.0,-0.022887695377252326,-2.2009799768743776,4.990801051308528,29.411766685954575,43.18687963414385,0.0028045657088363596,0.0037891847382306304,0.0028254393157894978,0.0027565910283907785,66.70390632335666,0.0026040002703666687,-0.00032059277613075837,-0.003499050624668598,-0.00630014286899707,-0.000697958380340126,-0.004899596746832838,-0.0020985045025043586,0.004960117742028071,0.0,-30.06975123777071,0.0014005461221642363,2,0.0019530002027750015,0.003255000337958336,0.004231500439345837,0.003255000337958336,0.003906000405550003,1,0.0546715661293351,-12.981602102617396,0.0426429994404316,4.999988555209669,0.04492200165987015,0.0,0.04427099972963333,0.0546715661293351 3590,2000-02-23,0.04296899959445,0.04427099972963333,0.04166699945926666,0.04427099972963333,1872000.0,0.031247753667891454,3.0,0.8002449942185944,35.13783780523528,41.406126075650526,0.0012800615216592148,0.0024054241561085044,0.0015234391806061634,0.0014545908932074442,63.56963613663419,0.0026040002703666687,-0.0004802843074277613,-0.0020668504759669276,-0.0050259200745742805,0.0008922191226404252,-0.003546385275270604,-0.0005873156766632512,0.003162105832641926,39.99997711036694,12.607411167453677,0.001479534799303676,2,0.0006510000675916672,0.0019530002027750015,0.0029295003041625023,0.0019530002027750015,0.003255002200603485,2,0.030300918044913194,-2.2009799768743776,0.04166699945926666,-12.981602102617396,0.0426429994404316,4.999988555209669,0.04492200165987015,0.030300918044913194 3591,2000-02-24,0.04427099972963333,0.04427099972963333,0.041992001235485084,0.04394499957561493,2688000.0,0.030300918044913194,12.98157924808589,-0.25038411687453327,44.737270854909845,40.82137839286274,-0.0002526149762603208,0.0008928408389456965,0.00022143904542282905,0.00015259075802410982,60.26598609440279,0.0022789984941482475,-0.0007688151947097821,-0.0006021004170179353,-0.003333818549308032,0.0021296177152721613,-0.00196795948316298,0.0007637586491271095,0.0014136951006760642,79.99995422073388,51.154648412444956,0.0013658590661450468,2,-0.0006510000675916672,0.0006510000675916672,0.001627500168979168,0.0006510000675916672,0.0026040002703666687,3,0.0,3.0,0.04296899959445,-2.2009799768743776,0.04166699945926666,-12.981602102617396,0.0426429994404316,0.0 3592,2000-02-25,0.04459600150585175,0.045572999864816666,0.04427099972963333,0.04524699971079826,2246400.0,0.007341188999643977,-1.0015347831689263,-1.9969260655924612,46.15203807980012,40.15228033332141,-0.0005885604860267901,0.0005714628996256951,-0.0001035627307955922,-0.00017241101819431143,57.20334850623423,0.0013020001351833344,-0.0009277908267092197,-0.00026079863309859397,-0.002995177318479418,0.00247358005228223,-0.0016279879757890095,0.0011063907095918216,-0.00292900204658509,74.98724379094523,45.93656414500794,0.0013671893426904125,2,-0.0009760018438100884,0.00032599829137324593,0.0013024983927607467,0.00032599829137324593,0.0016280002892017295,4,0.007310075859056964,12.98157924808589,0.04427099972963333,3.0,0.04296899959445,-2.2009799768743776,0.04166699945926666,0.007310075859056964 3593,2000-02-28,0.04492200165987015,0.04492200165987015,0.04296899959445,0.04492200165987015,4348800.0,0.007310075859056964,1.0,-0.0,41.66739250263368,39.731485823623885,-0.001022038954771258,0.00020468526365667594,-0.00042956288481398736,-0.0004984111722127066,53.4700592347744,0.0019530020654201508,-0.0010763303412861178,9.775143116712293e-05,-0.002616152206513081,0.002811655068847327,-0.001259200387672979,0.0014547032500072249,-0.003176882192492486,83.33338102009616,57.94983941152604,0.0013569518188401004,2,-0.0013020019978284836,-1.862645149230957e-09,0.0009764982387423515,-1.862645149230957e-09,0.0,0,-0.014491828195144052,-1.0015347831689263,0.04459600150585175,12.98157924808589,0.04427099972963333,3.0,0.04296899959445,-0.014491828195144052 3594,2000-02-29,0.04362000152468681,0.04427099972963333,0.041992001235485084,0.04394499957561493,5241600.0,-0.02898357346232061,3.6653066982890947,-100.0,42.859665276782344,40.40010342678701,0.00019881320528318536,0.0013178949628123299,0.000872437250369347,0.0008035889629706278,49.545282674677935,0.002930000424385064,-0.0011482572256003298,-0.0010414987802505465,-0.003624843657988916,0.0015418460974878229,-0.0023331712191197312,0.00025017365861863816,-0.0017983244493603723,50.00004768676283,23.21579256174657,0.001291672438869186,2,-1.862645149230957e-09,0.0013019982725381851,0.002278498373925686,0.0013019982725381851,0.0032549984753131866,1,0.007450665739756612,1.0,0.04492200165987015,-1.0015347831689263,0.04459600150585175,12.98157924808589,0.04427099972963333,0.007450665739756612 3595,2000-03-01,0.04362000152468681,0.04427099972963333,0.04231800138950348,0.04394499957561493,4512000.0,0.0,2.9979562344382122,1.0,41.17648642880754,39.79008453071133,0.00010812879568685568,0.001172944650765513,0.000872437250369347,0.0008035889629706278,45.40840631237868,0.0019529983401298523,-0.0013191816055540817,-0.0009112987667322173,-0.003424598297736531,0.0016020007642720963,-0.0021679485322343775,0.00034535099876994296,-0.0017232979935705647,45.46218688460115,18.70193644764371,0.001256649765502157,3,-1.862645149230957e-09,0.0013019982725381851,0.002278498373925686,0.0013019982725381851,0.0026040002703666687,2,0.04477300027200948,3.6653066982890947,0.04362000152468681,1.0,0.04492200165987015,-1.0015347831689263,0.04459600150585175,0.04477300027200948 3596,2000-03-02,0.04296899959445,0.04362000152468681,0.04296899959445,0.04329400137066841,1881600.0,-0.01492439035950932,-3.0061438298067444,1.00001146250043,43.750006705943825,39.46601007138944,0.0006202449045822067,0.0016253213221402718,0.0015234391806061634,0.0014545908932074442,41.047968011012124,0.0006510019302368164,-0.0013465208667210807,-0.0013833006843924495,-0.0037996073882960654,0.0010330060195111665,-0.002591454036344261,-0.00017514733244063801,-0.000998770136659742,27.282846493221825,-2.744153038916867,0.0012081533519518088,3,0.0006510000675916672,0.0019530002027750015,0.0029295003041625023,0.0019530002027750015,0.0013020001351833344,3,0.0757523384608636,2.9979562344382122,0.04362000152468681,3.6653066982890947,0.04362000152468681,1.0,0.04492200165987015,0.0757523384608636 3597,2000-03-03,0.04296899959445,0.04427099972963333,0.04166699945926666,0.04362000152468681,6201600.0,0.0,1.6666692099631095,2.0030719149033724,40.00000000000001,40.54360714889635,0.00035098794588468013,0.0014969847125570132,0.0015234391806061634,0.0014545908932074442,38.127024320920675,0.0026040002703666687,-0.0012572063542613254,-0.0012531006708741202,-0.0036730801552871534,0.001166878813538913,-0.0024630904130806403,-4.3110928667600135e-05,0.0026040002703666687,39.99997711036694,8.34505863169447,0.0012099897422065175,3,0.0006510000675916672,0.0017904993146657944,0.0029295003041625023,0.0019530002027750015,0.0026040002703666687,4,0.09090275413473936,-3.0061438298067444,0.04296899959445,2.9979562344382122,0.04362000152468681,3.6653066982890947,0.04362000152468681,0.09090275413473936 3598,2000-03-06,0.04362000152468681,0.04492200165987015,0.04231800138950348,0.04362000152468681,8630400.0,0.015150502371037211,1.0,-0.0,46.666679383124624,42.460819670804135,-0.00016410978775457247,0.0007295726526334728,0.000872437250369347,0.0008035889629706278,35.42116876401573,0.0026040002703666687,-0.0013178304843197708,-0.000504448823630807,-0.0028514205068360873,0.0018425228595744733,-0.0016779346652334437,0.0006690370179718297,0.0018748783320188533,60.00002288963305,23.335469748163185,0.0011734858416026397,3,-1.862645149230957e-09,0.0009764973074197769,0.002278498373925686,0.0013019982725381851,0.0019529983401298523,0,0.059697390631518576,1.6666692099631095,0.04296899959445,-3.0061438298067444,0.04296899959445,2.9979562344382122,0.04362000152468681,0.059697390631518576 3599,2000-03-07,0.04427099972963333,0.04427099972963333,0.04296899959445,0.04362000152468681,2073600.0,0.014924304956249967,3.0000114448558235,100.0,50.0,44.112171025778,-0.00045470241031666386,-0.00013335028496675588,0.00022143904542282905,0.00015259075802410982,32.30079900620747,0.0013020001351833344,-0.0014212173337411899,0.0002767493948340402,-0.0016850555663814257,0.002238554356049506,-0.0007041530857736927,0.0012576518754417731,0.0011473225191235559,79.99995422073388,37.09902450839837,0.0009809024806077332,3,-0.0006510000675916672,0.00032549910247325897,0.001627500168979168,0.0006510000675916672,0.0019530020654201508,1,0.01470492950718394,1.0,0.04362000152468681,1.6666692099631095,0.04296899959445,-3.0061438298067444,0.04296899959445,0.01470492950718394 3600,2000-03-08,0.04362000152468681,0.04394499957561493,0.04231800138950348,0.04362000152468681,2188800.0,-0.01470484535976635,4.006178287731686,0.0,47.05883342977275,44.37012242298499,0.0003334136985832445,0.0004105570579894663,0.000872437250369347,0.0008035889629706278,29.76184746686115,0.0019529983401298523,-0.001145588791075916,-0.00029289890080690106,-0.002169039893752958,0.001583242092139156,-0.0012309693972799296,0.0006451715956661275,0.0017232942682802663,60.00002288963305,11.19023870869831,0.0009380704964730289,3,-1.862645149230957e-09,0.0009764973074197769,0.002278498373925686,0.0013019982725381851,0.0026040002703666687,2,0.07462169558776877,3.0000114448558235,0.04427099972963333,1.0,0.04362000152468681,1.6666692099631095,0.04296899959445,0.07462169558776877 3601,2000-03-09,0.04231800138950348,0.04427099972963333,0.04231800138950348,0.04394499957561493,4435200.0,-0.029848695315759288,-1.400738189877823,-100.0,38.88889242124057,43.56310623870059,0.0014854592348782641,0.0015348923247254787,0.0021744373855526813,0.002105589098153962,26.96750469771654,0.0019529983401298523,-0.0007870792437631308,-0.0014321491122245775,-0.003266188135143955,0.00040188991069479985,-0.0023491686236842627,-0.0005151296007648923,0.0029517684767895944,20.000045779266113,-24.443594900425037,0.000917019511459688,3,0.0009764991700649261,0.0022784974426031113,0.0035804985091090202,0.0026039984077215195,0.0032549984753131866,3,0.09230115500017089,4.006178287731686,0.04362000152468681,3.0000114448558235,0.04427099972963333,1.0,0.04362000152468681,0.09230115500017089 3602,2000-03-10,0.04427099972963333,0.04492200165987015,0.04296899959445,0.04362000152468681,5452800.0,0.04615053348465259,1.0,-0.40012226842269155,57.14536577134787,45.282881046335504,-0.0005794211147941292,-0.0004407009840119436,0.00022143904542282905,0.00015259075802410982,24.376969303157882,0.0026040002703666687,-0.0005182721317063751,0.0005208492279052748,-0.0013131897950141025,0.002354888250824652,-0.00039617028355441036,0.00143786873936496,0.0009267147285192123,74.99992846985577,23.904449069413644,0.000917019511459688,3,-0.0009764991700649261,0.00032549910247325897,0.001627500168979168,0.0006510000675916672,0.0013020001351833344,4,0.0,-1.400738189877823,0.04231800138950348,4.006178287731686,0.04362000152468681,3.0000114448558235,0.04427099972963333,0.0 3603,2000-03-13,0.04296899959445,0.04492200165987015,0.04296899959445,0.04427099972963333,6585600.0,-0.02940977486695029,-2.000002861205769,-2.0000057224279115,55.55555555555556,46.69353552175475,0.000465348271681848,0.0007457164278345391,0.0015234391806061634,0.0014545908932074442,21.64643815689923,0.0019530020654201508,-0.0005129770216305701,-0.000683500804007052,-0.002461957950452759,0.001094956342438655,-0.001572729377229909,0.00020572776921580493,0.002158100563724827,24.999928469855767,-31.213815595877257,0.0008892285732228541,3,0.0003255009651184082,0.0016274992376565933,0.0029295003041625023,0.0019530002027750015,0.003255002200603485,0,0.06060183608982617,1.0,0.04427099972963333,-1.400738189877823,0.04231800138950348,4.006178287731686,0.04362000152468681,0.06060183608982617 3604,2000-03-14,0.04362000152468681,0.04492200165987015,0.04296899959445,0.04394499957561493,2726400.0,0.015150502371037211,-1.4007372723213776,0.24961445252258208,52.941184390879684,48.00072418420721,-0.00020747150361687117,4.579039300611765e-05,0.000872437250369347,0.0008035889629706278,18.768345714561136,0.0019530020654201508,-0.000542738129590617,5.1036477086152665e-08,-0.0017544107327976607,0.001754512805751833,-0.0008771798481602908,0.0008772819211144631,0.0014378966195098472,50.0,-7.923271278778827,0.0008772308846373743,3,-0.0003255009651184082,0.0009764973074197769,0.002278498373925686,0.0013019982725381851,0.0006509982049465179,1,0.04477300027200948,-2.000002861205769,0.04296899959445,1.0,0.04427099972963333,-1.400738189877823,0.04231800138950348,0.04477300027200948 3605,2000-03-15,0.04427099972963333,0.04492200165987015,0.04296899959445,0.04427099972963333,2361600.0,0.014924304956249967,1.9999942776048343,-0.0,50.0,48.69516788354679,-0.0008453075169220572,-0.0006379139941239328,0.00022143904542282905,0.00015259075802410982,15.34925195270554,0.0019530020654201508,-0.00052829812640591,0.0006510492414236041,-0.0011034125278511428,0.002405511010698351,-0.00022618164321377282,0.001528280126060981,0.0007190804408647306,74.99992846985577,19.048432575944105,0.0008772308846373743,3,-0.0009764991700649261,-0.00024400092661380768,0.001627500168979168,0.0006510000675916672,0.0026040002703666687,2,0.04411470437413434,-1.4007372723213776,0.04362000152468681,-2.000002861205769,0.04296899959445,1.0,0.04427099972963333,0.04411470437413434 3606,2000-03-16,0.04362000152468681,0.04492200165987015,0.04296899959445,0.04394499957561493,3552000.0,-0.01470484535976635,-1.4007372723213776,-100.0,45.4570833765384,49.30151048093994,-0.00010309495639623106,-4.025129589946275e-05,0.000911411965399539,0.0008035889629706278,11.745386115421391,0.0019530020654201508,-0.00045461029083366383,3.2600946724414825e-05,-0.0016949523233188157,0.0017601542167676454,-0.0008311756882972005,0.0008963775817460301,0.0013036170315866222,33.33339691562312,-19.37534217549026,0.0008637766350216146,3,0.0,-1.862645149230957e-09,0.002278498373925686,0.0013019982725381851,0.0019529983401298523,3,0.059697390631518576,1.9999942776048343,0.04427099972963333,-1.4007372723213776,0.04362000152468681,-2.000002861205769,0.04296899959445,0.059697390631518576 3607,2000-03-17,0.04394499957561493,0.045572999864816666,0.04296899959445,0.04362000152468681,3897600.0,0.007450665739756612,-2.2009799768743776,-1.0,45.4519946838028,49.16654551434863,-0.0003074160972522527,-0.0004660936700175977,0.0006299687094423606,0.0004785909120425119,10.128850032461417,0.0026040002703666687,-0.00034965252467175634,0.0004064491018652902,-0.001214147394596611,0.0020270455983271915,-0.00040384914636566044,0.0012167473500962409,-0.0022780001163482666,37.48079415627334,-10.88510614293309,0.0008102982482309505,3,5.010515451431274e-07,-0.0003249999135732651,0.0018720002844929695,0.0009770002216100693,0.002279002219438553,4,0.0370463148236122,-1.4007372723213776,0.04362000152468681,1.9999942776048343,0.04427099972963333,-1.4007372723213776,0.04362000152468681,0.0370463148236122 3608,2000-03-20,0.04427099972963333,0.04427099972963333,0.04362000152468681,0.04427099972963333,3916800.0,0.007418367440360507,1.0,0.0,53.33332570344691,49.536915036953836,-0.0005938059869111598,-0.0006997511701713477,0.0003102357285588095,0.00015259075802410982,8.88706262733139,0.0006509982049465179,-0.00022080735574604715,0.0006510492414236041,-0.0009434830465578081,0.0022455815294050163,-0.00014621690256710201,0.0014483153854143102,-0.0025258802622556698,50.0,1.7647664607117477,0.0007972661439907052,3,-0.00032549910247325897,-0.0006510000675916672,0.0014647496864199638,0.0006510000675916672,0.0026040002703666687,0,0.0294097748669504,-2.2009799768743776,0.04394499957561493,-1.4007372723213776,0.04362000152468681,1.9999942776048343,0.04427099972963333,0.0294097748669504 3609,2000-03-21,0.04394499957561493,0.045572999864816666,0.04394499957561493,0.04492200165987015,1046400.0,-0.007363740507540184,-2.3326444547818594,-100.0,51.6103369006206,50.04263764482582,-0.00035639028065555245,-0.0002048408836866425,0.0006703405169838708,0.0004785909120425119,9.229894589078064,0.0016280002892017365,-4.80264884124143e-05,0.00021114908158779283,-0.0010954501799740612,0.001517748343149647,-0.0004421505491931377,0.0008644487123687233,-0.002123322500288488,37.48079415627334,-10.646466318261716,0.0006532996307809287,3,5.010515451431274e-07,-0.0003249999135732651,0.001790749840438366,0.0009770002216100693,0.0026040002703666687,1,0.05186033090106501,1.0,0.04427099972963333,-2.2009799768743776,0.04394499957561493,-1.4007372723213776,0.04362000152468681,0.05186033090106501 3610,2000-03-22,0.04427099972963333,0.04492200165987015,0.04362000152468681,0.04492200165987015,2361600.0,0.007418367440360507,2.9999885552096686,0.6663260403718418,56.66598894771354,52.0178705922117,-0.000648535570740405,-0.0004514428502800094,0.00037242674408227705,0.00015259075802410982,9.458883171840938,0.0013020001351833344,1.1563536949296682e-05,0.0004720492288470268,-0.0008034675852218454,0.001747566042915899,-0.00016570917818740927,0.001109807635881463,-0.0023742961985170827,50.0,-0.7323811382823209,0.0006377584070344378,3,0.0,-0.0006510000675916672,0.0014647496864199638,0.0006510000675916672,0.0022780001163482666,2,0.0,-2.3326444547818594,0.04394499957561493,1.0,0.04427099972963333,-2.2009799768743776,0.04394499957561493,0.0 3611,2000-03-23,0.04427099972963333,0.04492200165987015,0.04362000152468681,0.04427099972963333,1699200.0,0.0,-1.0000057224279117,-0.0,56.66598894771354,51.964606500696775,-0.00038260395741964576,-0.00047583938286832606,0.00033813159913934077,0.00015259075802410982,9.700246582155655,0.0013020001351833344,-1.765763614013094e-05,0.0004720492288470268,-0.0008034675852218454,0.001747566042915899,-0.00016570917818740927,0.001109807635881463,-0.0023007702718430764,50.0,-2.003624056146407,0.0006377584070344378,3,0.0,-0.0006510000675916672,0.0015460001304745674,0.0006510000675916672,0.0026040002703666687,3,0.05881954973390058,2.9999885552096686,0.04427099972963333,-2.3326444547818594,0.04394499957561493,1.0,0.04427099972963333,0.05881954973390058 3612,2000-03-24,0.04492200165987015,0.045572999864816666,0.04362000152468681,0.04427099972963333,3398400.0,0.01470492950718394,1.0,100.0,56.66598894771354,52.08798798871433,-0.0010410248840493908,-0.0011606743262256025,-0.00027734726193407583,-0.0004984111722127066,8.94942670127024,0.0019529983401298523,5.921046993587198e-05,0.0011067511513829231,-0.00021899548832751692,0.002432497791093363,0.0004438778315277031,0.0017696244712381431,-0.002879716793939363,66.66673024907773,15.027095438518415,0.0006628733198552183,3,-0.0006510019302368164,-0.0013020019978284836,0.000894998200237751,-1.862645149230957e-09,0.0019529983401298523,4,0.014491745267176448,-1.0000057224279117,0.04427099972963333,2.9999885552096686,0.04427099972963333,-2.3326444547818594,0.04394499957561493,0.014491745267176448 3613,2000-03-27,0.04427099972963333,0.04492200165987015,0.04362000152468681,0.04459600150585175,2428800.0,-0.014491828195144052,1.6652965355255431,-0.4992331990478041,50.0,51.76118972306104,-0.00020775993082723654,-0.0005912586285708593,0.0004023454468928961,0.00015259075802410982,9.605357620855196,0.0013020001351833344,0.0003537608110813287,0.0004882993176579462,-0.0007522641189491933,0.0017288627542650856,-0.00013198240064562355,0.0011085810359615159,-0.002158100563724827,33.33326975092226,-14.110949698372423,0.0006202817183035692,3,0.0,-0.0006510000675916672,0.0011392496526241302,0.0006510000675916672,0.0013020001351833344,0,0.04411470437413434,1.0,0.04492200165987015,-1.0000057224279117,0.04427099972963333,2.9999885552096686,0.04427099972963333,0.04411470437413434 3614,2000-03-28,0.04394499957561493,0.045572999864816666,0.04394499957561493,0.04492200165987015,2284800.0,-0.007363740507540184,-2.3326444547818594,3.0061438298066805,51.721205745651964,51.95243480591125,0.00018907230076560533,-0.00025261367003554663,0.0007118659933029667,0.0004785909120425119,10.452091501218083,0.0016280002892017365,0.000240646961200075,0.00014604926109314242,-0.0010940549531276433,0.0013861534753139282,-0.00047400284601725046,0.0007661013682035353,-0.0017628983957282615,16.6409793725942,-28.008173234687316,0.0006200521071103937,3,0.0003260001540184021,-0.0003249999135732651,0.001017499715089798,0.0009770002216100693,0.002279002219438553,1,0.0666742622068639,1.6652965355255431,0.04427099972963333,1.0,0.04492200165987015,-1.0000057224279117,0.04427099972963333,0.0666742622068639 3615,2000-03-29,0.045572999864816666,0.045572999864816666,0.04362000152468681,0.04394499957561493,4963200.0,0.0370463148236122,1.3992604339001358,-1.6663222273909297,66.66324663619662,54.3086751680955,-0.0013799313083183787,-0.0018201165839753786,-0.0009350230004858684,-0.0011494093771592245,11.195442927065677,0.0019529983401298523,0.0002875353735393646,0.001676399633288382,0.00020890289560354658,0.0031438963709732176,0.0009426512644459609,0.0024101480021308033,-0.0033230807112313993,100.0,50.075213886759755,0.0007337483688424188,3,-0.0013020001351833344,-0.0019530002027750015,-0.0013020001351833344,-0.0006510000675916672,0.0013020001351833344,2,0.02141618906062903,-2.3326444547818594,0.04394499957561493,1.6652965355255431,0.04427099972963333,1.0,0.04492200165987015,0.02141618906062903 3616,2000-03-30,0.04622400179505348,0.046875,0.04492200165987015,0.04492200165987015,3667200.0,0.014284816276477041,-1.9999971387942306,0.7997542407205278,61.53574318963064,56.0957583354097,-0.0018134103068164,-0.002334446932881061,-0.0015557646025445224,-0.001800411307396041,12.30929194806184,0.0019529983401298523,0.0003538039190592729,0.002164651453495023,0.0004322390900097367,0.003897063816980309,0.0012984452717523798,0.003030857635237666,-0.003907621027243589,80.00004577931851,31.873693271106788,0.0008662061817426417,3,-0.0009765010327100754,-0.0019530020654201508,-0.0019530020654201508,-0.0013020019978284836,0.0006509982049465179,3,0.007030937138871707,1.3992604339001358,0.045572999864816666,-2.3326444547818594,0.04394499957561493,1.6652965355255431,0.04427099972963333,0.007030937138871707 3617,2000-03-31,0.046875,0.046875,0.04427099972963333,0.045572999864816666,4435200.0,0.01408355355801727,3.0,1.0,74.9935996910689,58.50245544514547,-0.0022407150347765123,-0.002822525812601423,-0.002199778131264714,-0.002451409512342559,12.14319976248523,0.0026040002703666687,0.000437995550372397,0.0026203496381640434,0.0005565194673945104,0.0046841798089335765,0.0015884345527792734,0.0036522647235488134,-0.0043762744629025005,100.0,46.9263061745994,0.001031915085384767,3,-0.0016274992376565933,-0.0026040002703666687,-0.0026040002703666687,-0.0019530002027750015,-0.004882998764514916,4,0.0,-1.9999971387942306,0.04622400179505348,1.3992604339001358,0.045572999864816666,-2.3326444547818594,0.04394499957561493,0.0 3618,2000-04-03,0.04622400179505348,0.046875,0.045572999864816666,0.045572999864816666,2860800.0,-0.013887961705525753,-2.9999885552096686,0.5000014306028847,66.66240773777457,60.174907760384805,-0.0014343913089589627,-0.002072708664452305,-0.0015177516868319502,-0.001800411307396041,12.622824818414552,0.0013020001351833344,0.0006296684428274066,0.0018391514196991893,-0.000378891870470445,0.0040571947098688235,0.0007301297746143687,0.00294817306478401,-0.003550225279439885,80.00004577931851,25.441311525636465,0.0011090216450848178,4,-0.0009765010327100754,-0.0019530020654201508,-0.0019530020654201508,-0.0013020019978284836,-0.003255002200603485,0,0.01408355355801727,3.0,0.046875,-1.9999971387942306,0.04622400179505348,1.3992604339001358,0.045572999864816666,0.01408355355801727 3619,2000-04-04,0.04492200165987015,0.046875,0.04492200165987015,0.046875,2390400.0,-0.028167187708154295,1.0,-2.9999885552096686,53.845256756792445,59.861493072504686,2.3211899420783055e-05,-0.0007583156728786788,-0.00019921293240517113,-0.0004984111722127066,12.865680835191707,0.0019529983401298523,0.0007806283038093442,0.0005046011880040155,-0.001725481677264655,0.002734684053272686,-0.0006104402446303198,0.0016196426206383507,-0.0020801762048810943,40.000022889659256,-11.478443931014695,0.0011150414326343366,4,0.00032549910247325897,-0.0006510019302368164,-0.0006510019302368164,-1.862645149230957e-09,-0.0019530020654201508,1,0.014491745267176448,-2.9999885552096686,0.04622400179505348,3.0,0.046875,-1.9999971387942306,0.04622400179505348,0.014491745267176448 3620,2000-04-05,0.046875,0.046875,0.04427099972963333,0.04589800164103508,1612800.0,0.04347531872949717,4.330613396578218,-0.5002556012925032,66.66324663619662,60.97229948233614,-0.001700376831481172,-0.0025876232041521577,-0.0021546114290747903,-0.002451409512342559,12.372299991157679,0.0026040002703666687,0.0008654962978795894,0.00229484960436821,-0.00015452110490386806,0.004744220313640288,0.0010701642497321709,0.003519534959004249,-0.0038718475632105107,100.0,44.31674293977716,0.0012246853546360398,4,-0.0016274992376565933,-0.0026040002703666687,-0.0026040002703666687,-0.0019530002027750015,-0.0013020001351833344,2,-0.013887961705525753,1.0,0.04492200165987015,-2.9999885552096686,0.04622400179505348,3.0,0.046875,-0.013887961705525753 3621,2000-04-06,0.04622400179505348,0.046875,0.04362000152468681,0.04589800164103508,1382400.0,-0.013887961705525753,2.998778065590876,0.3336752319254483,61.29001420652202,61.48608006664819,-0.0008305530632067154,-0.0017170261304330497,-0.0015765881291108022,-0.001800411307396041,12.030609563340626,0.0032549984753131866,0.000993101017895938,0.0014485513791441945,-0.0008602107625734282,0.003757313520861817,0.0002941703082853797,0.0026029324500030093,-0.003065975455735573,80.00004577931851,21.10491157313801,0.0011543810708588118,4,-0.0009765010327100754,-0.0019530020654201508,-0.0019530020654201508,-0.0013020019978284836,-0.0052080005407333305,3,0.01408355355801727,4.330613396578218,0.046875,1.0,0.04492200165987015,-2.9999885552096686,0.04622400179505348,0.01408355355801727 3622,2000-04-07,0.04427099972963333,0.046875,0.04427099972963333,0.04622400179505348,2956800.0,-0.04225082185829154,-1.6666641233750752,-5.990801051308422,50.0,61.48608006664819,0.0011403087586932398,0.00024872836773556783,0.0003631878273994832,0.00015259075802410982,12.310279934117832,0.0026040002703666687,0.0009987566028542283,-0.0005044506862759562,-0.002813212827993579,0.0018043114554416664,-0.001658831757134771,0.0006499303845828586,-0.000964294443888139,19.99995422068149,-38.36715507095083,0.0011543810708588118,4,0.0009765010327100754,0.0,0.0,0.0006510000675916672,-0.0052080005407333305,4,0.05881954973390058,2.998778065590876,0.04622400179505348,4.330613396578218,0.046875,1.0,0.04492200165987015,0.05881954973390058 3623,2000-04-10,0.045572999864816666,0.04622400179505348,0.04427099972963333,0.04524699971079826,1440000.0,0.0294097748669504,1.3992595202899678,-0.16692258538307095,56.41146847015764,62.00722036937105,4.740496082655116e-05,-0.0008940208891048407,-0.0009581685838493184,-0.0011494093771592245,12.60506403924795,0.0019530020654201508,0.0010427739431759162,0.0006673494353890419,-0.0015019627117689172,0.002836661582547001,-0.00041730663818993763,0.0017520055089680214,-0.002123562790501278,59.99997711034075,-0.9674252600696036,0.0010846560735789813,4,-0.00032549910247325897,-0.0009764991700649261,-0.001383250579237938,-0.0006510000675916672,-0.005858998745679855,0,-0.07857719790125539,-1.6666641233750752,0.04427099972963333,2.998778065590876,0.04622400179505348,4.330613396578218,0.046875,-0.07857719790125539 3624,2000-04-11,0.045572999864816666,0.046875,0.04427099972963333,0.04622400179505348,3350400.0,0.0,1.6666692099631095,-1.9969374928579167,55.26273231488667,60.740496555892165,0.00033818626065959534,-0.0007802067984005109,-0.0010198977220253272,-0.0011494093771592245,13.080847088295519,0.0026040002703666687,0.001044723812542031,0.0005696995183825521,-0.0015306688301600993,0.0026700678669252034,-0.0004804846558887771,0.0016198836926538812,-0.0019865402734738913,59.99997711034075,-2.2574565191715266,0.001050184174271327,4,-0.00032549910247325897,-0.0009764991700649261,-0.0014647506177425385,-0.0006510000675916672,-0.0055340006947517395,1,-0.05713910161918068,1.3992595202899678,0.045572999864816666,-1.6666641233750752,0.04427099972963333,2.998778065590876,0.04622400179505348,-0.05713910161918068 3625,2000-04-12,0.04622400179505348,0.04622400179505348,0.04427099972963333,0.04589800164103508,1536000.0,0.014284816276477041,10.981602102616844,-0.5007668009522066,57.49942994862529,60.29201730689157,-0.00023552807078324606,-0.0013464246270316962,-0.0017053499834718405,-0.001800411307396041,13.58234204451774,0.0019530020654201508,0.001202013538002901,0.001123051345348361,-0.0010152207646471414,0.0032613234553438633,5.391529035061321e-05,0.0021921874003461086,-0.0025060005873644153,80.00004577931851,15.523249075779205,0.0010691360549977508,4,-0.0009765010327100754,-0.0016275011003017426,-0.002115752547979355,-0.0013020019978284836,-0.007813002914190292,2,-0.07041800956644584,1.6666692099631095,0.045572999864816666,1.3992595202899678,0.045572999864816666,-1.6666641233750752,0.04427099972963333,-0.07041800956644584 3626,2000-04-13,0.04622400179505348,0.04752599820494652,0.04492200165987015,0.045572999864816666,3878400.0,0.0,-1.6666653950184454,1.996937492857959,55.262732314886684,58.099698709537996,-0.00026320711032425115,-0.0012030160934900225,-0.001750987867405518,-0.001800411307396041,14.498792890510265,0.0026039965450763702,0.0013825705139542052,0.0009928513318300247,-0.0010819082566879412,0.0030676109203479907,-4.452846242895825e-05,0.0020302311260890077,-0.0023797206356719752,60.00009155863702,-4.026208282265323,0.001037379794258982,4,-0.0006510019302368164,-0.0013020019978284836,-0.002115752547979355,-0.0013020019978284836,-0.00846400111913681,3,-0.014083634150137136,10.981602102616844,0.04622400179505348,1.6666692099631095,0.045572999864816666,1.3992595202899678,0.045572999864816666,-0.014083634150137136 3627,2000-04-14,0.045572999864816666,0.046875,0.045572999864816666,0.04622400179505348,8102400.0,-0.014083634150137136,-2.9999885552096686,-1.0,55.262732314886684,56.833068106994894,0.00020526994870625342,-0.0004466973061988261,-0.0011226652643264792,-0.0011494093771592245,15.554093865066845,0.0013020001351833344,0.001253021037993643,0.0002604493871331201,-0.0017277864123841982,0.0022486851866504384,-0.0007336685126255391,0.0012545672868917793,-0.0015078156827012593,40.000022889659256,-26.75585762191968,0.0009941178997586585,4,0.0,-0.0003255009651184082,-0.001627500168979168,-0.0006510000675916672,-0.00846400111913681,4,-0.09999338696188431,-1.6666653950184454,0.04622400179505348,10.981602102616844,0.04622400179505348,1.6666692099631095,0.045572999864816666,-0.09999338696188431 3628,2000-04-17,0.045572999864816666,0.046875,0.04296899959445,0.04622400179505348,12691200.0,0.0,3.000003814944664,1.0,56.758552407535085,57.156767623744074,0.00011534367694834846,-0.0003627518869668833,-0.0011458121900807042,-0.0011494093771592245,16.343501364275493,0.003906000405550003,0.001150020883936058,0.000195349380373952,-0.0017336745494486439,0.002124373310196548,-0.0007691625845373459,0.00115986134528525,0.0019529983401298523,57.142880499648484,-15.293229120426204,0.0009645119649112967,4,-0.0003255009651184082,-0.0003255009651184082,-0.001627500168979168,-0.0006510000675916672,-0.009114999324083328,0,-0.1428477540479517,-2.9999885552096686,0.045572999864816666,-1.6666653950184454,0.04622400179505348,10.981602102616844,0.04622400179505348,-0.1428477540479517 3629,2000-04-18,0.04622400179505348,0.046875,0.04427099972963333,0.04622400179505348,2150400.0,0.014284816276477041,3.0000114448558235,-0.0,52.9411843908797,55.63209404093108,-0.00037051015507347934,-0.0008793470418146238,-0.0018548473638604485,-0.001800411307396041,15.955026908837034,0.0026040002703666687,0.0008811138157793566,0.0007324011996388408,-0.0011074793821427842,0.0025722817814204657,-0.0001875390912519717,0.0016523414905296532,0.0012108564376831082,71.42864149894544,2.376766321708061,0.0009199402908908129,4,-0.0009765028953552246,-0.0009765028953552246,-0.0022785020992159843,-0.0013020019978284836,-0.009766001254320145,1,-0.1408359385407717,3.000003814944664,0.045572999864816666,-2.9999885552096686,0.045572999864816666,-1.6666653950184454,0.04622400179505348,-0.1408359385407717 3630,2000-04-19,0.04427099972963333,0.046875,0.04427099972963333,0.046875,2160000.0,-0.04225082185829154,1.0,-100.0,42.105256817273485,53.50045433101458,0.0013122685713314389,0.0011316766751960985,6.871422849080017e-05,0.00015259075802410982,15.924824113459762,0.0026040002703666687,0.0006784777525438157,-0.00122060086578131,-0.003060481447562935,0.000619279716000315,-0.0021405411566721225,-0.0003006605748904975,0.0030745413303375282,28.571440249824242,-37.480567515786426,0.0009199402908908129,4,0.0009764991700649261,0.0009764991700649261,-0.0003255000337958336,0.0006510000675916672,-0.008788999170064926,2,-0.09559306510839116,3.0000114448558235,0.04622400179505348,3.000003814944664,0.045572999864816666,-2.9999885552096686,0.045572999864816666,-0.09559306510839116 3631,2000-04-20,0.046875,0.046875,0.04492200165987015,0.046875,787200.0,0.05881954973390058,1.0,-0.0,50.0,53.50045433101457,-0.0013294860530354002,-0.0013357187983081414,-0.0025455843703160244,-0.002451409512342559,15.892989121490558,0.0026040002703666687,0.00075513398526178,0.0012531993910670294,-0.0005915313241802098,0.0030979301063142686,0.00033083403344340984,0.002175564748690649,0.0003830102306604452,100.0,36.662439726046955,0.0009223653576236193,4,-0.0016275011003017426,-0.0016275011003017426,-0.0032142503187060356,-0.0019530002027750015,-0.0026040002703666687,3,-0.18056535720825195,1.0,0.04427099972963333,3.0000114448558235,0.04622400179505348,3.000003814944664,0.045572999864816666,-0.18056535720825195 3632,2000-04-24,0.045572999864816666,0.046875,0.045572999864816666,0.046875,1497600.0,-0.027776002883911133,1.0,-100.0,47.826081547817196,52.54652245075453,0.0001973821199838105,1.8501732154639627e-05,-0.0012272504704927967,-0.0011494093771592245,15.295428914068243,0.0013020001351833344,0.000489198340894087,-8.135065436363359e-05,-0.001896832160237838,0.0017341308515105708,-0.0009890914073007323,0.0008263900985734651,0.0015992301531195727,66.66666666666666,5.212210199186792,0.0009077407529371011,4,-0.0003255009651184082,-0.0003255009651184082,-0.001952999271452427,-0.0006510000675916672,-0.0006509982049465179,0,-0.17143921207898793,1.0,0.046875,1.0,0.04427099972963333,3.0000114448558235,0.04622400179505348,-0.17143921207898793 3633,2000-04-25,0.04622400179505348,0.046875,0.045572999864816666,0.046875,4569600.0,0.014284816276477041,3.0000114448558235,0.49999856939711534,54.545452180822906,52.46682465808078,-0.00039287938294624986,-0.0005045528950166772,-0.0018750041188016625,-0.001800411307396041,14.665575810513415,0.0013020001351833344,0.0003341366667225995,0.0004720011726021753,-0.0012371694192408814,0.002181171764445232,-0.00038258412331935304,0.0013265864685237036,0.0008641636144130285,75.00007153014423,10.384324114444766,0.0008545852959215288,4,-0.0009765028953552246,-0.0009765028953552246,-0.002441251650452614,-0.0013020019978284836,-0.003255002200603485,1,-0.19719199323735404,1.0,0.045572999864816666,1.0,0.046875,1.0,0.04427099972963333,-0.19719199323735404 3634,2000-04-26,0.046875,0.046875,0.04622400179505348,0.0465489998459816,1363200.0,0.01408355355801727,2.9938521311850073,-0.5007696665541256,50.0,51.633554663789084,-0.0009384549525970759,-0.0009747646321973322,-0.002494135464402601,-0.002451409512342559,13.472300253993453,0.0006509982049465179,0.00048705316978118335,0.0009764993563294438,-0.0005755881497808632,0.002528586862439751,0.0002004556032742938,0.001752543109384594,0.00013078209316617906,100.0,38.21354201645545,0.0007760437530551529,4,-0.0016275011003017426,-0.0016275011003017426,-0.0030922498553991318,-0.0019530002027750015,-0.0032549984753131866,2,-0.22222932179768884,3.0000114448558235,0.04622400179505348,1.0,0.045572999864816666,1.0,0.046875,-0.22222932179768884 3635,2000-04-27,0.0465489998459816,0.046875,0.04622400179505348,0.046875,892800.0,-0.006954669952392578,2.9938521311850073,-1.0,51.280022747873915,51.19103137856544,-0.0006274933194969357,-0.0006028019116513239,-0.0021393995757031797,-0.002125409358324157,12.641854602374286,0.0006509982049465179,0.00044429382130125455,0.0006016992032527937,-0.0009685641929208788,0.0021719625994264663,-0.000183432494834046,0.0013868309013396335,0.00037604659721025835,83.30770962167193,22.840955712873374,0.000785131698086838,4,-0.0016270000487565994,-0.0013015009462833405,-0.0027662497013807297,-0.0016270000487565994,-0.004556998610496514,3,-0.21678230120167408,2.9938521311850073,0.046875,3.0000114448558235,0.04622400179505348,1.0,0.045572999864816666,-0.21678230120167408 3636,2000-04-28,0.0465489998459816,0.046875,0.04622400179505348,0.0467119999229908,4320000.0,0.0,1.6625680874566717,0.5,60.60323158788376,51.784420186676236,-0.0006442991533887818,-0.0006083983739039456,-0.0021100713724224035,-0.002125409358324157,10.820086918661985,0.0006509982049465179,0.0004243405533666117,0.0005854493007063852,-0.0010034861986513016,0.002174384800064072,-0.0002090184489724617,0.001379917050385232,-0.003580000251531601,74.96158831254668,8.988741180393319,0.0007944677496788451,4,-0.0016270000487565994,-0.0013015009462833405,-0.0026035001501441,-0.0016270000487565994,-0.004230998456478119,4,-0.23774945375907075,2.9938521311850073,0.0465489998459816,2.9938521311850073,0.046875,3.0000114448558235,0.04622400179505348,-0.23774945375907075 3637,2000-05-01,0.046875,0.046875,0.04622400179505348,0.046875,2102400.0,0.007003376121872629,1.0,-0.0,56.66597877662125,51.7741342276858,-0.0008562298211091876,-0.0009848945854472185,-0.002423337437731439,-0.002451409512342559,9.689128815704805,0.0006509982049465179,0.0003230507907536831,0.0009114494547247873,-0.0006774860446328995,0.002500384954082474,0.00011698170504594041,0.0017059172044036341,-0.003827880397439004,100.0,31.897208472496487,0.0007944677496788451,5,-0.0013020001351833344,-0.0016275011003017426,-0.0029295003041625023,-0.0019530002027750015,-0.005208000540733337,0,-0.055552005767822266,1.6625680874566717,0.0465489998459816,2.9938521311850073,0.0465489998459816,2.9938521311850073,0.046875,-0.055552005767822266 3638,2000-05-02,0.046875,0.046875,0.045572999864816666,0.04622400179505348,1305600.0,0.0,3.0000114448558235,100.0,56.66597877662125,52.18800027054598,-0.0007287549950095937,-0.0009840769189334853,-0.0023368705059635536,-0.002451409512342559,8.738528538460994,0.0013020001351833344,0.0002592670132809394,0.0008788995444774655,-0.0007584356732454889,0.00251623476220042,6.023193561598833e-05,0.0016975671533389428,-0.0037513227894902246,100.0,29.59695585445644,0.0008186676088614788,5,-0.0013020001351833344,-0.0016275011003017426,-0.0029295003041625023,-0.0019530002027750015,-0.005208000540733337,1,-0.041663964589436886,1.0,0.046875,1.6625680874566717,0.0465489998459816,2.9938521311850073,0.0465489998459816,-0.041663964589436886 3639,2000-05-03,0.045572999864816666,0.0472010001540184,0.045572999864816666,0.046875,1027200.0,-0.027776002883911133,-1.5007682337490664,-2.0000057224279115,46.87529279825369,52.718004268432665,0.0005265629702371905,0.000389146775638019,-0.0009302858231300046,-0.0011494093771592245,8.332928201017758,0.0016280002892017365,0.00021205332244602498,-0.0004556505009531975,-0.002027659097157901,0.001116358095251506,-0.0012416547990555457,0.00033035379714915075,-0.0023742961985170827,0.0,-66.3309581280134,0.0007860042981023505,5,0.0004885010421276093,-0.0003255009651184082,-0.001627500168979168,-0.0006510000675916672,-0.003906000405550003,2,-0.05713910161918068,3.0000114448558235,0.046875,1.0,0.046875,1.6625680874566717,0.0465489998459816,-0.05713910161918068 3640,2000-05-04,0.04622400179505348,0.0465489998459816,0.04492200165987015,0.0465489998459816,748800.0,0.014284816276477041,9.012356575463372,0.24961445252258208,50.0,52.718004268432665,0.0002030846515819265,-0.0003300487262656304,-0.0015089559772245992,-0.001800411307396041,8.812314142739208,0.0016269981861114502,0.0001614706493714771,0.0002279013395309476,-0.0012965600439016275,0.0017523627229635227,-0.0005343293521853365,0.0009901320312472317,-0.002865206269245149,57.13036399657384,-9.588258402436871,0.0007622306917162872,5,-0.00016250088810920715,-0.0009765028953552246,-0.0022785020992159843,-0.0013020019978284836,-0.0026040002703666687,3,-0.0563343754163087,-1.5007682337490664,0.045572999864816666,3.0000114448558235,0.046875,1.0,0.046875,-0.0563343754163087 3641,2000-05-05,0.046875,0.046875,0.04492200165987015,0.04589800164103508,3715200.0,0.01408355355801727,2.9979562344382122,-3.006166825231256,55.881819359854866,53.61308624754796,-0.0005005519370328629,-0.0009800213326824764,-0.002120540203105356,-0.002451409512342559,9.622846523822174,0.0019529983401298523,0.00013935089947841872,0.0008463496342301369,-0.0007256589619745665,0.0024183582304348403,6.034533612778864e-05,0.001632353932332485,-0.0033625162890632623,85.69546426399722,14.952817834748998,0.0007860042981023505,5,-0.0008134990930557251,-0.0016275011003017426,-0.0029295003041625023,-0.0019530002027750015,-0.0026040002703666687,4,-0.10417064030965151,9.012356575463372,0.04622400179505348,-1.5007682337490664,0.045572999864816666,3.0000114448558235,0.046875,-0.10417064030965151 3642,2000-05-08,0.046875,0.046875,0.04492200165987015,0.046875,854400.0,0.0,1.0,0.0,55.881819359854866,53.76157148966262,-0.0003312781772245449,-0.0008168119098244386,-0.0020907909747913678,-0.002451409512342559,10.477181081939758,0.0019529983401298523,0.00043858358442248196,0.0007161496207118007,-0.0006623456268083083,0.0020946448682319097,2.6901996951746165e-05,0.0014053972444718552,-0.003214975631339996,85.69546426399722,12.685916375857161,0.000689247623760056,5,-0.0008134990930557251,-0.0016275011003017426,-0.002115749754011631,-0.0019530002027750015,-0.0019529983401298523,0,-0.09721597035725915,2.9979562344382122,0.046875,9.012356575463372,0.04622400179505348,-1.5007682337490664,0.045572999864816666,-0.09721597035725915 3643,2000-05-09,0.041992001235485084,0.046875,0.041992001235485084,0.04492200165987015,4339200.0,-0.10417064030965151,-2.3331044759420134,-100.0,36.16993457368443,52.224897553405334,0.004345227924288243,0.003988652166108962,0.0027553199431699163,0.0024315892521723573,12.139152439208846,0.004882998764514916,0.0003084434406465525,-0.0039877992123365305,-0.0063004380265172105,-0.0016751603981558505,-0.005144118619426874,-0.002831479805246187,0.005208998918533318,0.0,-70.18531208106197,0.0011563194070903404,5,0.0026044994592666557,0.0027669984847307136,0.002767249010503285,0.0029299985617399146,0.002930000424385064,1,-0.007739611513056022,1.0,0.046875,2.9979562344382122,0.046875,9.012356575463372,0.04622400179505348,-0.007739611513056022 3644,2000-05-10,0.04296899959445,0.045572999864816666,0.04166699945926666,0.04427099972963333,1622400.0,0.023266296680790388,1.0,0.44436858245731914,45.455179087813505,51.577692702287514,0.0030797662952328775,0.0029582363276957763,0.0017939997740841346,0.0014545908932074442,13.477498879247479,0.003906000405550003,0.0003288581967755555,-0.002880600839853288,-0.005554640206842494,-0.00020656147286408216,-0.004217620523347891,-0.0015435811563586851,0.00412782058119774,25.0,-48.365183122317404,0.0013370196834946017,5,0.0014650002121925354,0.0016274992376565933,0.001790250651538372,0.0019530002027750015,0.0026040002703666687,2,-0.030300918044913083,-2.3331044759420134,0.041992001235485084,1.0,0.046875,2.9979562344382122,0.046875,-0.030300918044913083 3645,2000-05-11,0.04296899959445,0.04492200165987015,0.04296899959445,0.04492200165987015,422400.0,0.0,1.0,1.5000014306028846,33.33617286112832,48.548019510425796,0.0028145152459527756,0.0028478891982939014,0.0018100012142753946,0.0014545908932074442,14.888171223924115,0.0019530020654201508,0.00017104914398635013,-0.0027178507298231125,-0.005676966668226029,0.00024126520857980366,-0.004197408699024574,-0.001238292760621651,0.0039106277525425,25.0,-43.13731717893144,0.0014795579692014594,5,0.0014650002121925354,0.0016274992376565933,0.001790250651538372,0.0019530002027750015,0.0006510019302368164,3,-0.030300918044913083,1.0,0.04296899959445,-2.3331044759420134,0.041992001235485084,1.0,0.046875,-0.030300918044913083 3646,2000-05-12,0.045572999864816666,0.045572999864816666,0.04296899959445,0.04427099972963333,2697600.0,0.06060183608982617,3.0,-0.6666660308437687,50.0,47.80735520191232,6.426849784545857e-05,0.00020302608565871127,-0.0007264220413534944,-0.0011494093771592245,14.969299884453763,0.0026040002703666687,9.504801795086337e-05,-8.130036294460435e-05,-0.003029840910017151,0.002867240184127942,-0.001555570636480881,0.0013929699105916724,0.001098122366666801,75.0,6.400849673611148,0.0014742702735362748,5,-0.0011390000581741333,-0.0009765010327100754,-0.0008137496188282967,-0.0006510000675916672,-0.0026040002703666687,4,-0.042854285342703746,1.0,0.04296899959445,1.0,0.04296899959445,-2.3331044759420134,0.041992001235485084,-0.042854285342703746 3647,2000-05-15,0.04101600125432015,0.04296899959445,0.037108998745679855,0.04166699945926666,16502400.0,-0.09999338696188431,2.6006166474202783,-0.49999856939711,34.617195934749304,45.357490441704336,0.004137912733765521,0.004638963261605872,0.0038465941535395995,0.0034075892333372895,15.843375560229834,0.00846400111913681,-0.0001042315936145427,-0.004410449042916292,-0.008016434702765425,-0.0008044633830671596,-0.006213441872840862,-0.0026074562129917225,0.005454956066274642,40.00616431327993,-26.63561254807417,0.0018029928299245666,5,0.0011389981955289771,0.001301497220993035,0.0037432489916682174,0.003905998542904847,0.0019529983401298454,0,0.07935923482961016,3.0,0.045572999864816666,1.0,0.04296899959445,1.0,0.04296899959445,0.07935923482961016 3648,2000-05-16,0.0390629991889,0.04101600125432015,0.03776000067591667,0.03971400111913681,4128000.0,-0.047615613557999925,1.0006134421659043,1.0000057224279117,28.573775670889475,43.32398853866387,0.005438124490339889,0.006407775840813902,0.005772263047753579,0.00536059129875744,17.68992098622349,0.00325600057840348,-0.0005036229212859525,-0.0060379510745406095,-0.01062896993962325,-0.0014469322094579698,-0.008333460507081933,-0.003742441641999286,0.006846240617199899,23.086013526182303,-37.71123574749464,0.002295509432541321,5,0.002929000183939927,0.003254499286413186,0.005696251057088368,0.005859000608324998,0.003906000405549996,1,0.14998854651782656,2.6006166474202783,0.04101600125432015,3.0,0.045572999864816666,1.0,0.04296899959445,0.14998854651782656 3649,2000-05-17,0.03971400111913681,0.04036499932408333,0.03776000067591667,0.03841099888086319,1795200.0,0.01666543644251961,1.0,-2.0015336019044345,31.581787737762028,41.27752050952631,0.004323259363763363,0.005527449642418067,0.005079942266071502,0.004709589368520631,19.636256021540056,0.0026049986481666565,-0.000892142611996237,-0.0050614491105079665,-0.010206848249922622,8.395002890668884e-05,-0.007634148680215294,-0.002488749540800639,0.005667224223337888,30.777434180238185,-26.0499297149639,0.0025726995697073285,5,0.0022779982537031174,0.0026034973561763763,0.005207999609410763,0.005045497789978981,0.003906000405550003,2,0.13113764400393757,1.0006134421659043,0.0390629991889,2.6006166474202783,0.04101600125432015,3.0,0.045572999864816666,0.13113764400393757 3650,2000-05-18,0.040038999170064926,0.04036499932408333,0.0390629991889,0.03971400111913681,1065600.0,0.008183462803285968,1.6653066982890947,0.24942248093043468,32.75953071598781,38.708377326874405,0.0033845790690366848,0.00513227915821024,0.0047375367930023865,0.004384591317592515,21.687773420665092,0.0013020001351833274,-0.0013164581347244603,-0.004524851031601426,-0.010088660505419414,0.0010389584422165615,-0.00730675576851042,-0.0017429462946924323,0.004845892576602083,34.617202705236444,-19.093581796808515,0.002781904736908994,5,0.0019530002027750015,0.0022784993052482605,0.004883001558482647,0.004557499662041664,0.002930000424385071,3,0.13821526035768694,1.0,0.03971400111913681,1.0006134421659043,0.0390629991889,2.6006166474202783,0.04101600125432015,0.13821526035768694 3651,2000-05-19,0.03841099888086319,0.039388000965118415,0.03841099888086319,0.0390629991889,2985600.0,-0.04066036421856689,-1.9969374928579804,-2.0061668252312774,29.030815325854903,35.72493243420775,0.004118839761225963,0.006422974585402891,0.006370827028759227,0.006012591606794251,23.911103375543263,0.0016280002892017365,-0.0016026396310131613,-0.005729651264846328,-0.011816307689964986,0.00035700516027233065,-0.008772979477405657,-0.0026863230522869985,0.006007339285744588,22.218429122865903,-24.578039564068906,0.003043328212559329,5,0.003581000491976738,0.003906499594449997,0.006511001847684383,0.006185499951243401,0.005209002643823624,4,0.1356122672045066,1.6653066982890947,0.040038999170064926,1.0,0.03971400111913681,1.0006134421659043,0.0390629991889,0.1356122672045066 3652,2000-05-22,0.03776000067591667,0.0390629991889,0.03776000067591667,0.0390629991889,2275200.0,-0.016948223787818573,-1.0000000000000107,1.9984630327962412,28.12364825658065,34.83090062119622,0.0037335228744845156,0.006807663209373538,0.0069566989850850455,0.006663589811740769,26.312140397791655,0.001302998512983329,-0.002037778533524978,-0.005989999510347843,-0.012664128662294195,0.000684129641598509,-0.009327064086321023,-0.0026529349343746636,0.006219777125435429,0.0,-38.411470709237925,0.0033370645759731765,5,0.0035809986293315887,0.004394998773932457,0.00748749915510416,0.0068364981561899185,0.005208998918533325,0,0.13795018075451537,-1.9969374928579804,0.03841099888086319,1.6653066982890947,0.040038999170064926,1.0,0.03971400111913681,0.13795018075451537 3653,2000-05-23,0.037108998745679855,0.04036499932408333,0.037108998745679855,0.0390629991889,1603200.0,-0.017240516911643633,-2.332650808448819,1.4996183217019108,29.030815325854917,33.00597131431193,0.00404433404408356,0.007105059005227905,0.007575640982857811,0.007314591741977586,28.37473091972953,0.003256000578403473,-0.0026784061475117887,-0.006185251288115978,-0.013373136590837623,0.0010026340146056661,-0.0097791939394768,-0.002591308636755156,0.006458532312331913,0.0,-41.48281347371369,0.003593942651360821,5,0.004232000559568405,0.005046000704169273,0.008301250636577606,0.007487500086426735,0.006023000925779343,1,0.15791320291152688,-1.0000000000000107,0.03776000067591667,-1.9969374928579804,0.03841099888086319,1.6653066982890947,0.040038999170064926,0.15791320291152688 3654,2000-05-24,0.03645800054073334,0.03841099888086319,0.03645800054073334,0.037108998745679855,4320000.0,-0.017542866338378538,-5.000011444855823,0.3331617488651582,25.805163687067378,32.16919251719405,0.004106457629458299,0.0073104373253557176,0.008165366644102404,0.007965589946924104,30.623701724841844,0.0019529983401298523,-0.0034087744484899915,-0.0063153995200991644,-0.013909010335408888,0.0012782112952105587,-0.010112204927754026,-0.002518594112444303,0.006722018578538519,0.0,-37.871654584899524,0.003796805407654861,5,0.004557499662041664,0.005371499806642532,0.00878949835896492,0.008138498291373253,0.0065109990537166595,2,0.1785890327814914,-2.332650808448819,0.037108998745679855,-1.0000000000000107,0.03776000067591667,-1.9969374928579804,0.03841099888086319,0.1785890327814914 3655,2000-05-25,0.03645800054073334,0.03841099888086319,0.03580699861049652,0.03645800054073334,1804800.0,0.0,-2.9999885552096686,-0.0,23.33213550285606,29.206096461955838,0.0034483790129887434,0.0068677984798813235,0.008081843964515549,0.007965589946924104,33.06547244423578,0.0026040002703666687,-0.0034810212452200395,-0.005810849554836753,-0.013684009808178105,0.002062310698504599,-0.009747429681507429,-0.0018742694281660768,0.006184257092255438,14.28262019126641,-16.815099498082255,0.003936580126670677,5,0.0029299985617399216,0.005045998841524124,0.00878949835896492,0.008138498291373253,0.009114999324083328,3,0.196445248717126,-5.000011444855823,0.03645800054073334,-2.332650808448819,0.037108998745679855,-1.0000000000000107,0.03776000067591667,0.196445248717126 3656,2000-05-26,0.035482000559568405,0.03776000067591667,0.035319000482559204,0.035482000559568405,2448000.0,-0.026770529559745904,-13.975454233801852,0.0,22.2216772437897,27.828816607404768,0.0031764798841577985,0.0073489605090169274,0.008982244833086489,0.008912820687987044,35.6906474242384,0.0024410001933574677,-0.003864649846897515,-0.006233499571681025,-0.01439056715440535,0.0019235680110432987,-0.010312033363043191,-0.00215496578031886,0.006476731171171146,3.2302836787803844,-20.09530343796855,0.004078533791362162,5,0.0026855003088712692,0.005777999758720398,0.009765498340129852,0.009114498272538185,0.007486999034881592,4,0.21100836809672452,-2.9999885552096686,0.03645800054073334,-5.000011444855823,0.03645800054073334,-2.332650808448819,0.037108998745679855,0.21100836809672452 3657,2000-05-30,0.04427099972963333,0.04427099972963333,0.03645800054073334,0.037108998745679855,5184000.0,0.24770303341012734,1.1817922690614215,100.0,54.667592610395275,30.72812960068319,-0.005701852258737178,-0.0017340311331139405,0.00020773953721429234,0.0001458678082226772,36.91357350484131,0.008788999170064926,-0.0039045610573448866,0.002685699611902237,-0.0052033389965878835,0.010574738220392357,-0.0012588196923428233,0.006630218916147297,-0.008951999247074127,100.0,70.67842542846282,0.003944519304245062,5,-0.004475999623537064,-0.003010999411344528,0.0009764991700649261,0.00032549910247325897,-0.0013020001351833344,1,-0.01470484535976635,-13.975454233801852,0.035482000559568405,-2.9999885552096686,0.03645800054073334,-5.000011444855823,0.03645800054073334,-0.01470484535976635 3658,2000-05-31,0.04492200165987015,0.0465489998459816,0.03645800054073334,0.0390629991889,9340800.0,0.01470492950718394,1.2146385572704692,0.8180678115092823,54.0540582340482,33.22504854471499,-0.006072993662923097,-0.0026760513041713466,-0.0004314145544782877,-0.0004998676987494621,37.774543366972075,0.01009099930524826,-0.004396691305433943,0.003434351459145543,-0.004223975422864887,0.011092678341155973,-0.0003948119818596718,0.007263514900150758,-0.009603001177310944,85.51203670223883,53.345223535299795,0.0038291634410052146,5,-0.003988001495599747,-0.0036620013415813446,0.00032549723982810974,-0.00032550282776355743,-0.0006510019302368164,2,-0.04347540165746466,1.1817922690614215,0.04427099972963333,-13.975454233801852,0.035482000559568405,-2.9999885552096686,0.03645800054073334,-0.04347540165746466 3659,2000-06-01,0.04296899959445,0.045572999864816666,0.04296899959445,0.04296899959445,5980800.0,-0.04347540165746466,0.0,0.0,50.0,35.14065624293856,-0.004033924106320294,-0.0009782947115110352,0.0015214951388625025,0.0014626975220687344,39.12980815379249,0.0026040002703666687,-0.004296974883346329,0.0016115494072437286,-0.005840086001792005,0.009063184816279463,-0.0021142682972741383,0.005337367111761596,-0.0072007991373539,68.12110013833002,33.59994759509782,0.0037258177045178674,6,-0.002034999430179596,-0.0017089992761611938,0.0022784993052482605,0.0016274992376565933,0.003906000405550003,3,0.003793434302581611,1.2146385572704692,0.04492200165987015,1.1817922690614215,0.04427099972963333,-13.975454233801852,0.035482000559568405,0.003793434302581611 3660,2000-06-02,0.04362000152468681,0.045572999864816666,0.04296899959445,0.04492200165987015,2668800.0,0.015150502371037211,1.0000028612098626,-100.0,45.94595012593945,37.02011566517018,-0.00460813630623895,-0.0019335168502612327,0.0008674540640974532,0.000819936085795385,39.912984958353036,0.0026040002703666687,-0.0038598107379987368,0.0023927513509988813,-0.004786889556473162,0.009572392258470924,-0.0011970691027371402,0.005982571804734903,-0.007420569092035298,73.91809005052197,42.67827823193877,0.0035898204537360206,6,-0.0026860013604164124,-0.0023600012063980103,0.001627497375011444,0.0009764973074197769,0.0013020001351833344,4,-0.01492439035950932,0.0,0.04296899959445,1.2146385572704692,0.04492200165987015,1.1817922690614215,0.04427099972963333,-0.01492439035950932 3661,2000-06-05,0.041992001235485084,0.04362000152468681,0.04166699945926666,0.04296899959445,2947200.0,-0.03732233453225264,-1.4007372723213776,0.7503826862716433,52.30645548360357,39.7070942459505,-0.002703000951224631,-0.0007273890311923006,0.0024734350425968735,0.002415609970870272,40.9562266637529,0.0019530020654201508,-0.003548636925698269,0.001008901000022898,-0.005677219567405023,0.007695021567450819,-0.002334159283691066,0.004351961283736862,-0.005378586106300362,54.84095803944362,23.68928496855083,0.0033430602837139604,6,-0.0010580010712146828,-0.0007320009171962807,0.003092748112976544,0.0026044975966215064,0.002930000424385064,0,0.08527811306848321,1.0000028612098626,0.04362000152468681,0.0,0.04296899959445,1.2146385572704692,0.04492200165987015,0.08527811306848321 3662,2000-06-06,0.04231800138950348,0.04231800138950348,0.04166699945926666,0.04231800138950348,1046400.0,0.007763386941008976,1.0,-0.0,58.332910532397285,42.962882602232995,-0.0025864477110779938,-0.001488614729609511,0.0021077627887990114,0.002090034718629105,42.05584644723616,0.0006510019302368164,-0.003259011052368567,0.0015627510845661191,-0.00456525461127541,0.007690756780407648,-0.0015012517633546454,0.004626753932486884,-0.005307162871646884,58.07156131427335,24.829749285673003,0.0030640028479207632,6,-0.001384001225233078,-0.001058001071214676,0.002766747958958149,0.0022784974426031113,0.003906000405550003,1,0.015383481817929034,-1.4007372723213776,0.041992001235485084,1.0000028612098626,0.04362000152468681,0.0,0.04296899959445,0.015383481817929034 3663,2000-06-07,0.04166699945926666,0.04231800138950348,0.04166699945926666,0.04166699945926666,1046400.0,-0.015383569848794632,0.0,0.0,54.999738689947804,46.206724269219706,-0.001364378783334716,-0.0009098584472061605,0.0027316969160548626,0.0027376803198641414,41.03314872376194,0.0006510019302368164,-0.002717895264639336,0.000927999243140222,-0.005187909398526189,0.007043907884806633,-0.00212995507769298,0.003985953563973424,-0.0042746344882850645,0.0,-32.16747715716535,0.0030579543208332036,6,-0.0007329992949962616,-0.0004069991409778595,0.003743249922990799,0.0029294993728399277,0.0045570023357868195,2,0.031247753667891454,1.0,0.04231800138950348,-1.4007372723213776,0.041992001235485084,1.0000028612098626,0.04362000152468681,0.031247753667891454 3664,2000-06-08,0.04166699945926666,0.04296899959445,0.04166699945926666,0.04166699945926666,1171200.0,0.0,0.0,0.0,54.23825828865191,49.6407379120859,-0.0006121517717573022,-0.0010671138249971693,0.002714580600856109,0.0027135006869523845,39.89528074873646,0.0013020001351833344,-0.002047575600409704,0.0009930992498993901,-0.005050150713804637,0.007036349213603417,-0.00202852573195262,0.0040147242317514,-0.003908369093285062,0.0,-30.541598618100696,0.003021624981852012,6,-0.0007329992949962616,-0.0004069991409778595,0.003743249922990799,0.0029294993728399277,0.005208000540733337,3,0.06249550733578313,0.0,0.04166699945926666,1.0,0.04231800138950348,-1.4007372723213776,0.041992001235485084,0.06249550733578313 3665,2000-06-09,0.04166699945926666,0.04231800138950348,0.04166699945926666,0.04166699945926666,739200.0,0.0,0.0,0.0,59.26157556542675,53.75628217004557,0.0002284762577031696,-0.0012328674788082417,0.0026446280394440275,0.0026786809924752852,38.6959209744352,0.0006510019302368164,-0.0013185753195611924,0.0010581992566585513,-0.004908517865992182,0.0070249163793092845,-0.0019251593046668153,0.004041557817983918,-0.003556754314085059,0.0,-30.289290534730846,0.0029833585613253683,6,-0.00016349926590919495,-0.0005699992179870605,0.003987500444054604,0.0029294993728399277,0.005208000540733337,4,0.12499101467156604,0.0,0.04166699945926666,0.0,0.04166699945926666,1.0,0.04231800138950348,0.12499101467156604 3666,2000-06-12,0.04362000152468681,0.04362000152468681,0.04166699945926666,0.0426429994404316,8601600.0,0.046871675204963825,2.997948616269227,100.0,65.51906211129142,54.96200100347848,-0.0005014893751514662,-0.0035201659835884525,0.0006219382481016042,0.0007226515776925374,38.492256811562896,0.0019530020654201508,-0.00034778629771592406,0.003108851239085199,-0.0025729105853977974,0.008790613063568195,0.0002679703268437042,0.0059497321513266935,-0.005172206191473211,100.0,63.15791125286444,0.0028408809122414977,6,-0.0021165013313293457,-0.0025230012834072113,0.002034498378634453,0.0009764973074197769,0.0032549984753131866,0,0.029848695315759288,0.0,0.04166699945926666,0.0,0.04166699945926666,0.0,0.04166699945926666,0.029848695315759288 3667,2000-06-13,0.04427099972963333,0.04492200165987015,0.04296899959445,0.04362000152468681,2025600.0,0.014924304956249967,1.0,0.6663222273909344,68.96715766950807,56.61901205186292,-0.0012879268472476627,-0.004126365497161916,-0.00011360666546131326,5.67968750858211e-05,36.21181866023196,0.0019530020654201508,0.0007605082037012781,0.003597099520266059,-0.0023268629761623444,0.009521062016694462,0.0006351182720518572,0.0065590807684802604,-0.005499156215909011,79.99995422073388,36.907293333340775,0.0029619812482142003,6,-0.0006510000675916672,-0.0031739994883537292,0.0013835001736879349,0.00032549910247325897,0.0026040002703666687,1,0.01470492950718394,2.997948616269227,0.04362000152468681,0.0,0.04166699945926666,0.0,0.04166699945926666,0.01470492950718394 3668,2000-06-14,0.04492200165987015,0.045572999864816666,0.04296899959445,0.04492200165987015,1209600.0,0.01470492950718394,3.0000114448558235,0.0,72.41524574275307,59.10959491216882,-0.0021667898817712625,-0.004549157409619524,-0.000822346946221672,-0.0005898428975916054,33.89845152110066,0.0026040002703666687,0.002116205454084877,0.003955151326954363,-0.0022080381022968124,0.01011834075620554,0.0008735566123287755,0.007036746041579951,-0.005839071892855534,83.33338102009616,33.3526580756763,0.003081594714625587,6,-0.0013020019978284836,-0.0038250014185905457,0.0007324982434511185,-0.00032550282776355743,0.0019529983401298523,2,0.0289835734623205,1.0,0.04427099972963333,2.997948616269227,0.04362000152468681,0.0,0.04166699945926666,0.0289835734623205 3669,2000-06-15,0.04492200165987015,0.045572999864816666,0.04296899959445,0.04394499957561493,950400.0,0.0,1.2852145598629536,100.0,72.41524574275306,62.05062775848144,-0.0020792814485603994,-0.004362657541895715,-0.0008393019588271641,-0.0005854364545471238,31.46006714719966,0.0026040002703666687,0.0020185974775819224,0.003694751299917698,-0.0026819451076685666,0.010071447707503962,0.0005064030961245691,0.006883099503710827,-0.005540429089696854,83.33338102009616,27.645857795549468,0.0031883482037931322,6,-0.0013020019978284836,-0.003988001495599747,-0.00024425145238637924,-0.00032550282776355743,0.0022789984941482544,3,0.0289835734623205,3.0000114448558235,0.04492200165987015,1.0,0.04427099972963333,2.997948616269227,0.04362000152468681,0.0289835734623205 3670,2000-06-16,0.045572999864816666,0.04622400179505348,0.04427099972963333,0.04492200165987015,1171200.0,0.014491745267176448,1.0,0.6663222273909297,77.19211808813888,64.81570138120759,-0.002708992666151766,-0.004825195054800252,-0.0015630007023870046,-0.0012489871883607506,28.982046589918088,0.0019530020654201508,0.0018984809103013561,0.00406904947012663,-0.002565597401660888,0.010703696341914148,0.0007517260342328677,0.007386372906020393,-0.005904730203611042,85.71425067912735,22.42497147493092,0.0033173234358937604,6,-0.0016274992376565933,-0.004638999700546265,-0.0010577505454421043,-0.0009765010327100754,0.0019529983401298523,4,0.02856955080959045,1.2852145598629536,0.04492200165987015,3.0000114448558235,0.04492200165987015,1.0,0.04427099972963333,0.02856955080959045 3671,2000-06-19,0.04362000152468681,0.04362000152468681,0.04231800138950348,0.04329400137066841,4656000.0,-0.042854285342703746,6.987727116900926,0.5007696665541256,47.2224685826835,63.58120783123938,-0.0005596277622071794,-0.0025949886176601517,0.00031409098893490917,0.0006487907821257632,25.768397744770606,0.0032549984753131866,0.00199546486937785,0.001855600997805594,-0.00467598539253801,0.008387187388149198,-0.0014101921973662043,0.005121394192977392,-0.0036765026560901526,33.33333333333333,-24.26666213583779,0.0032657931951718014,6,0.00032549910247325897,-0.0026860013604164124,0.000895247794687748,0.0009764973074197769,0.0032549984753131866,0,0.07462169558776877,1.0,0.045572999864816666,1.2852145598629536,0.04492200165987015,3.0000114448558235,0.04492200165987015,0.07462169558776877 3672,2000-06-20,0.04296899959445,0.04362000152468681,0.04166699945926666,0.04296899959445,1968000.0,-0.01492439035950932,1.9999942776048343,0.0,41.66737395960388,62.09983397231228,0.0002161611274983377,-0.0016166172764093267,0.0009430172668841372,0.0012818045902623365,22.08892242807172,0.0019530020654201508,0.0021526260852279197,0.0009441491216421113,-0.005325273011377751,0.007213571254661974,-0.0021905619448678235,0.004078860188152046,-0.00276128068675794,28.57141689304245,-24.44460141828539,0.003134711066509932,6,0.0009765010327100754,-0.002034999430179596,0.0015462497249245644,0.0016274992376565933,0.003906000405550003,1,0.09090275413473936,6.987727116900926,0.04362000152468681,1.0,0.045572999864816666,1.2852145598629536,0.04492200165987015,0.09090275413473936 3673,2000-06-21,0.04296899959445,0.04362000152468681,0.04166699945926666,0.04362000152468681,624000.0,0.0,4.999988555209669,-100.0,50.0,61.628916384684295,0.00046966233920547884,-0.0012175135126494818,0.0008785126848392041,0.0012532392640373508,19.55208587847143,0.0019530020654201508,0.0022572347112713442,0.0006511490792036057,-0.005183605140179771,0.006485903298586983,-0.0022662280304880794,0.0035685261888952907,-0.0025076294492263618,28.57141689304245,-21.603057570600004,0.0029173771096916872,6,0.0009765010327100754,-0.002034999430179596,-0.0007327506318688393,-0.0006515011191368103,0.003906000405550003,2,0.09090275413473936,1.9999942776048343,0.04296899959445,6.987727116900926,0.04362000152468681,1.0,0.045572999864816666,0.09090275413473936 3674,2000-06-22,0.04296899959445,0.04410799965262413,0.04296899959445,0.04362000152468681,691200.0,0.0,-2.499221754257462,1.0,46.4289538538248,60.20306952783963,0.0007529547772373996,-0.0007427990918397465,0.0008126781580468506,0.0012035947071836334,16.747812682920497,0.0011390000581741333,0.002203730941622725,0.0003255991265177713,-0.004818169566992124,0.005469367820027667,-0.0022462852202371764,0.002897483473272719,-0.0022641242611960433,28.57141689304245,-17.831317533394834,0.0025718843467549485,6,0.0009765010327100754,-0.002034999430179596,-0.0008142506703734398,-0.0006515011191368103,0.003906000405550003,3,0.09090275413473936,4.999988555209669,0.04296899959445,1.9999942776048343,0.04296899959445,6.987727116900926,0.04362000152468681,0.09090275413473936 3675,2000-06-23,0.04362000152468681,0.04427099972963333,0.04296899959445,0.04362000152468681,1718400.0,0.015150502371037211,1.0000057224279117,-0.0,60.002453618148316,59.590113028601515,0.0004560818129115754,-0.0008745704943415866,8.106208613513355e-05,0.000516624348368952,13.61620427056162,0.0013020001351833344,0.0023050418832543038,0.0006185010075569139,-0.003631751176379913,0.004868753191493741,-0.0015066250844115031,0.002743627099525331,-0.002681361210923751,75.00007153014423,28.439296837010758,0.002125126091968414,6,0.00032549910247325897,-0.0026860013604164124,-0.0014652526006102562,-0.0013025030493736267,0.0032549984753131866,4,0.08209533480426212,-2.499221754257462,0.04296899959445,4.999988555209669,0.04296899959445,1.9999942776048343,0.04296899959445,0.08209533480426212 3676,2000-06-26,0.04296899959445,0.04427099972963333,0.04296899959445,0.04427099972963333,2102400.0,-0.01492439035950932,1.0,-100.0,53.846140301993465,57.909999987766554,0.0011231377886918928,0.00038588248186998547,0.0006422230864208678,0.001122317854757568,10.167952189220086,0.0013020001351833344,0.002427311996125864,-0.00040685087442397794,-0.0027671575538431303,0.0019534558049951745,-0.0015870042141335541,0.0007733024652855983,-0.0018059448993981916,50.0,4.693044159628478,0.0011801533397095758,6,0.0009765010327100754,-0.002034999430179596,-0.0008142506703734398,-0.0006515011191368103,0.003255002200603485,0,0.10605316980861512,1.0000057224279117,0.04362000152468681,-2.499221754257462,0.04296899959445,4.999988555209669,0.04296899959445,0.10605316980861512 3677,2000-06-27,0.04362000152468681,0.04362000152468681,0.04166699945926666,0.04296899959445,1248000.0,0.015150502371037211,4.999988555209669,-0.5000014306028847,61.53846492450164,56.70146878573862,0.00041357207252555594,-0.0003334894265250715,-7.19204509537566e-05,0.00044491700192301337,10.671629454783403,0.0019530020654201508,0.002481294956615275,0.0002767009660601602,-0.0020493349120719664,0.002602736844192287,-0.0008863169730059031,0.0014397189051262235,-0.002241509023597814,75.00007153014423,22.97224124290959,0.001163017939066063,6,0.00032549910247325897,-0.0026860013604164124,-0.0014652526006102562,-0.0013025030493736267,0.0032549984753131866,1,0.07462169558776877,1.0,0.04296899959445,1.0000057224279117,0.04362000152468681,-2.499221754257462,0.04296899959445,0.07462169558776877 3678,2000-06-28,0.04296899959445,0.04427099972963333,0.04296899959445,0.04362000152468681,1968000.0,-0.01492439035950932,-2.9999885552096686,-1.0,57.14285130366647,55.00453607028456,0.0008475341858979121,0.00017254287424134374,0.0005070733296810154,0.0010654664580201575,10.573260283899817,0.0013020001351833344,0.0022152729980313285,-0.00027665086090564867,-0.0024846123878654383,0.001931310666054141,-0.0013806316243855435,0.0008273299025742462,-0.001383686799565291,50.0,-8.253371963350418,0.0011039807634798955,6,0.0009765010327100754,-0.002034999430179596,-0.0012210002169013023,-0.0006515011191368103,0.003906000405550003,2,0.09090275413473936,4.999988555209669,0.04362000152468681,1.0,0.04296899959445,1.0000057224279117,0.04362000152468681,0.09090275413473936 3679,2000-06-29,0.0431319996714592,0.04427099972963333,0.04296899959445,0.04362000152468681,230400.0,0.003793434302581611,-2.199009642711675,0.7496165995238967,57.89586544152902,52.86050799843901,0.00045138843545022844,2.3589947674117206e-05,0.0002514875772877956,0.000851863355040193,10.469575120788955,0.0013020001351833344,0.0018083636245110404,-0.00012180078774690767,-0.0023266638028079656,0.0020830622273141502,-0.0012242322952774332,0.0009806307197836178,-0.0014650002121925354,56.259602921863326,-8.975676540711241,0.0011024315075305274,6,-0.00016300007700920105,-0.002197999507188797,-0.0013840002939105034,-0.0008145011961460114,0.005045000463724129,3,0.08678012512871214,-2.9999885552096686,0.04296899959445,4.999988555209669,0.04362000152468681,1.0,0.04296899959445,0.08678012512871214 3680,2000-06-30,0.04296899959445,0.04427099972963333,0.04296899959445,0.04362000152468681,1305600.0,-0.003779098540545034,-2.9999885552096686,1.3340152827927356,45.65245514678735,52.686062061117205,0.00023039456367866806,0.00014263067848435673,0.0003810597142074046,0.0009887933594063467,10.360286682625247,0.0013020001351833344,0.0012417657735825371,-0.0002522507682442693,-0.0024535693914274695,0.001949067854938931,-0.0013529100798358729,0.0008484085433473343,-0.0011067201197147367,50.0,-10.390078769072517,0.0011006593115916005,6,0.0,-0.002034999430179596,-0.0015464993193745613,-0.0009770002216100693,0.0052080005407333305,4,0.09090275413473936,-2.199009642711675,0.0431319996714592,-2.9999885552096686,0.04296899959445,4.999988555209669,0.04362000152468681,0.09090275413473936 3681,2000-07-03,0.045572999864816666,0.045572999864816666,0.04296899959445,0.04362000152468681,1603200.0,0.06060183608982617,1.6666692099631095,-2.9999885552096686,56.8961809100355,54.37815172227627,-0.0023104027292582055,-0.0022971085842858757,-0.002310746552566606,-0.001631604810534315,11.140739952530303,0.0026040002703666687,0.0007088903204138866,0.0021726995706558214,-0.0001846433683997603,0.004530042509711403,0.0009940281011280305,0.003351371040183612,-0.003523251575231555,100.0,40.35172599028783,0.0011786714695277906,7,-0.0019530002027750015,-0.004638999700546265,-0.005127000622451305,-0.003906501457095146,0.0026040002703666618,0,0.02856955080959045,-2.9999885552096686,0.04296899959445,-2.199009642711675,0.0431319996714592,-2.9999885552096686,0.04296899959445,0.02856955080959045 3682,2000-07-05,0.04296899959445,0.04427099972963333,0.04296899959445,0.04296899959445,4924800.0,-0.05713910161918068,0.0,0.0,41.42894371914736,53.425812135514875,0.0003281008507244401,0.0003775190878709325,0.0002153524189363598,0.0009614781807999809,11.963369886925868,0.0026040002703666687,-7.24768844724416e-05,-0.00046385060995816907,-0.00277581134855686,0.0018481101286405219,-0.001619830979257511,0.0006921297593411729,-0.0007392812426090245,0.0,-54.31202054203968,0.0011559803692993453,7,0.0006510000675916672,-0.0014654994010925293,-0.003255249001085758,-0.001546500250697136,0.00911400094628334,2,0.0757523384608636,1.6666692099631095,0.045572999864816666,-2.9999885552096686,0.04296899959445,-2.199009642711675,0.0431319996714592,0.0757523384608636 3683,2000-07-06,0.04296899959445,0.04427099972963333,0.04296899959445,0.0431319996714592,278400.0,0.0,-14.975454233801852,-100.0,41.42894371914736,52.87025545388405,0.00036665895715496527,0.0005060061852029396,0.0001148580151830586,0.0009400554227559713,12.830455765169377,0.0013020001351833344,-6.798852254451954e-05,-0.0005289506167173372,-0.002700619389878922,0.0016427181564442478,-0.0016147850032981262,0.0005568837698634518,-0.0005665099828433967,0.0,-48.54908558639693,0.0010858343865807923,7,0.0006510000675916672,-0.0014654994010925293,-0.0024414993822574615,-0.001546500250697136,0.007812000811100006,3,0.09090275413473936,0.0,0.04296899959445,1.6666692099631095,0.045572999864816666,-2.9999885552096686,0.04296899959445,0.09090275413473936 3684,2000-07-07,0.04427099972963333,0.0472010001540184,0.04427099972963333,0.045572999864816666,5769600.0,0.030300918044913194,-3.5007682337490666,7.987727116900926,44.594822394657164,51.1582964290517,-0.0008171634449208182,-0.0006228394586902178,-0.0012955659741021863,-0.00036561924663437717,13.91534725454853,0.004232000559568405,0.00010139214962329168,0.000642849504947661,-0.0013732892756898943,0.002658988285585216,-0.00036521988537111666,0.0016509188952664386,-0.001702649708651728,30.76559458952711,-12.541929280126098,0.001008069390318777,7,0.00016300007700920105,0.00016300007700920105,-0.0031739994883537292,-0.0028485003858804703,0.006510000675916672,4,0.05881954973390058,-14.975454233801852,0.04296899959445,0.0,0.04296899959445,1.6666692099631095,0.045572999864816666,0.05881954973390058 3685,2000-07-10,0.046875,0.046875,0.04427099972963333,0.046875,1459200.0,0.05881954973390058,1.0,-0.0,62.819991014707185,52.15539095268656,-0.0032529706221760338,-0.002968880170774374,-0.003969457285672537,-0.0029581892212667896,15.058867628091003,0.0026040002703666687,0.00022652471627407356,0.002986449748277664,0.0007085175522812126,0.005264381944274116,0.0018474836502794384,0.00412541584627589,-0.00402869097103619,92.29678376858134,45.75601428811993,0.0011389660979982264,7,-0.0024410001933574677,-0.0024410001933574677,-0.005777999758720398,-0.005452500656247139,0.005208000540733337,0,0.02777600288391091,-3.5007682337490666,0.04427099972963333,-14.975454233801852,0.04296899959445,0.0,0.04296899959445,0.02777600288391091 3686,2000-07-11,0.04492200165987015,0.045572999864816666,0.04296899959445,0.04394499957561493,1881600.0,-0.041663964589436886,1.2852145598629536,100.0,56.97649877185516,51.64850582461473,-0.0011105962517465526,-0.0009626958503776428,-0.00211048499995721,-0.0010050011328553501,15.304384812698107,0.003906000405550003,0.00035954835559293824,0.0009683514013886438,-0.0013513026042090703,0.003288005406986358,-0.0001914756014102098,0.0021281784041874974,0.0022789984941482544,46.14843589763903,-2.5552335600929723,0.0011598270027988566,7,0.00016299821436405182,-0.00048800185322761536,-0.0038250014185905457,-0.0034995023161172867,0.005858998745679855,1,0.07245889219181745,1.0,0.046875,-3.5007682337490666,0.04427099972963333,-14.975454233801852,0.04296899959445,0.07245889219181745 3687,2000-07-12,0.04492200165987015,0.046875,0.04459600150585175,0.04622400179505348,1996800.0,0.0,-1.3326489019547378,-1.3326482677627716,56.97649877185516,51.630022209969034,-0.0010130143316946713,-0.0009606782273819392,-0.002216959235171456,-0.0010152041028503866,15.20642999496966,0.0022789984941482475,0.0003101245651106477,0.0009358013048768044,-0.0014205821160763465,0.0032921847258299552,-0.0002423904055997711,0.00211399301535338,0.0021943584829568832,46.14843589763903,-4.8910768554093735,0.001178191710476574,7,0.00016299821436405182,-0.00048800185322761536,-0.0038250014185905457,-0.0034995023161172867,0.006509996950626373,2,0.07245889219181745,1.2852145598629536,0.04492200165987015,1.0,0.046875,-3.5007682337490666,0.04427099972963333,0.07245889219181745 3688,2000-07-13,0.04622400179505348,0.04752599820494652,0.04622400179505348,0.0465489998459816,7737600.0,0.0289835734623205,-7.012333650462512,0.24961445252258208,60.63795231124215,51.93469852882604,-0.0020168270915681893,-0.0022768708161425427,-0.003612499518321738,-0.002283550555949719,14.935622409325768,0.0026039965450763702,0.0004100699836709354,0.0021727014333009706,-0.00035802966187389873,0.00470343252847584,0.0009073358857135325,0.0034380669808884087,-0.003255002200603485,71.42864149894544,16.822214541549705,0.001265365547587436,7,-0.0009765028953552246,-0.0016275029629468918,-0.00512700155377388,-0.004801502451300621,0.005858998745679855,3,0.12675230439063445,-1.3326489019547378,0.04492200165987015,1.2852145598629536,0.04492200165987015,1.0,0.046875,0.12675230439063445 3689,2000-07-14,0.04622400179505348,0.0472010001540184,0.045572999864816666,0.0465489998459816,1430400.0,0.0,-1.0012272607585662,1.0,58.888583138947574,53.405379416843836,-0.0017121530914401828,-0.0022918302475465613,-0.003665994483877555,-0.002233971278186045,14.486861674766965,0.0016280002892017365,0.0003924427101240982,0.0021076014265418025,-0.0005795845389159476,0.004794787391999553,0.0007640084438129274,0.0034511944092706776,-0.0031638622283935575,71.42864149894544,18.600402046862996,0.001343592982728875,7,-0.0009765028953552246,-0.0016275029629468918,-0.00512700155377388,-0.004801502451300621,0.004556998610496521,4,0.09858511668248027,-7.012333650462512,0.04622400179505348,-1.3326489019547378,0.04492200165987015,1.2852145598629536,0.04492200165987015,0.09858511668248027 3690,2000-07-17,0.046875,0.046875,0.04492200165987015,0.04622400179505348,4080000.0,0.01408355355801727,5.000011444855823,-2.003083412615628,63.332878099247644,54.120567993422966,-0.0019565721641181325,-0.002993777062078984,-0.00438501289752876,-0.0028518905737404954,13.592575814367772,0.0019529983401298523,0.0004930792751172142,0.0026934996247291593,-0.00019761305774550902,0.0055846123072038276,0.0012479432834918286,0.00413905596596649,-0.0037255432605743447,85.71432074947272,31.184616350584577,0.001445556341237334,7,-0.0016275011003017426,-0.0022785011678934097,-0.005777999758720398,-0.005452500656247139,0.0026040002703666687,0,0.0833280086517334,-1.0012272607585662,0.04622400179505348,-7.012333650462512,0.04622400179505348,-1.3326489019547378,0.04492200165987015,0.0833280086517334 3691,2000-07-18,0.046875,0.04752599820494652,0.045572999864816666,0.045572999864816666,2620800.0,0.0,-1.9999971387942306,2.0000057224279115,61.627486399110424,56.364850513418865,-0.0019584085454662017,-0.0028853509073806516,-0.0044754223643534985,-0.0028392650705220263,13.976768672264326,0.0019529983401298523,0.0005909582097248581,0.0025307497009634944,-0.0005850145659669209,0.00564651396789391,0.0009728675674982867,0.004088631834428702,-0.0036380124312639303,77.78160619950027,24.773789546376506,0.0015578821334652094,7,-0.0016275011003017426,-0.0022785011678934097,-0.005574749782681465,-0.005452500656247139,0.0032549984753131866,1,0.11110401153564453,5.000011444855823,0.046875,-1.0012272607585662,0.04622400179505348,-7.012333650462512,0.04622400179505348,0.11110401153564453 3692,2000-07-19,0.046875,0.046875,0.045572999864816666,0.045572999864816666,1728000.0,0.0,1.0,1.0,64.63360203475804,58.94314588182005,-0.0015042644220294374,-0.0027170223655648695,-0.0045676958785328264,-0.002831700742397192,14.746317536417692,0.0013020001351833344,0.0008562614965688456,0.002335449680685997,-0.0009045462804448609,0.005575445641816855,0.0007154517001205646,0.0039554476612514294,-0.0035522322185397234,75.00003576512329,20.718991412567448,0.0016199979805654292,7,-0.0016275011003017426,-0.0022785011678934097,-0.005574749782681465,-0.005452500656247139,0.003906000405550003,2,0.0833280086517334,-1.9999971387942306,0.046875,5.000011444855823,0.046875,-1.0012272607585662,0.04622400179505348,0.0833280086517334 3693,2000-07-20,0.046875,0.0472010001540184,0.045572999864816666,0.045572999864816666,1257600.0,0.0,-1.5007682337490664,1.0,64.19631715301075,61.12108974385934,-0.0009967497041317927,-0.002539597140185701,-0.004504454143788014,-0.002829264912661951,15.610853531384446,0.0016280002892017365,0.0008199718011447782,0.0021401496604084996,-0.0011713400459233275,0.005451639366740327,0.00048440480724258606,0.003795894513574413,-0.0034681676100699957,75.00003576512329,20.103047026482173,0.0016557448531659138,7,-0.0016275011003017426,-0.0022785011678934097,-0.004516500048339367,-0.005452500656247139,0.003906000405550003,3,0.09721597035725904,1.0,0.046875,-1.9999971387942306,0.046875,5.000011444855823,0.046875,0.09721597035725904 3694,2000-07-21,0.046875,0.04752599820494652,0.046875,0.0472010001540184,1536000.0,0.0,-2.9938521311850073,-0.25038411687453327,65.00000429180989,61.3633134413152,-0.0006576904865193897,-0.002352583635159916,-0.00447140489748165,-0.0028060151241071016,16.33393835472268,0.0006509982049465179,0.0011977166014911916,0.0019448496401309953,-0.0013887906686114726,0.005278489948873463,0.00027802948575976483,0.003611669794502226,-0.003385784293769664,75.00003576512329,18.67876301734448,0.0016668201543712337,7,-0.0016275011003017426,-0.0022785011678934097,-0.004516500048339367,-0.005452500656247139,0.004556998610496521,4,0.11110401153564453,-1.5007682337490664,0.046875,1.0,0.046875,-1.9999971387942306,0.046875,0.11110401153564453 3695,2000-07-24,0.0472010001540184,0.04752599820494652,0.0472010001540184,0.0472010001540184,1008000.0,0.006954669952392578,0.0,-0.0,57.57773536838316,61.430117507596094,-0.0010421808928662707,-0.002526061306712339,-0.004759886251056403,-0.0031066337781332776,17.014751805020268,0.0006509982049465179,0.0016209502922385835,0.0020917998626828194,-0.0013290830757115776,0.005512682801077216,0.0003813583934856174,0.0038022413318800213,-0.0036310487978137435,83.3590206274058,31.217676899366467,0.0017104414691971996,7,-0.0011400002986192703,-0.002604501321911812,-0.0049240002408623695,-0.005778500810265541,0.004882000386714935,0,0.07584585580496062,-2.9938521311850073,0.046875,-1.5007682337490664,0.046875,1.0,0.046875,0.07584585580496062 3696,2000-07-25,0.04752599820494652,0.04947900027036667,0.04752599820494652,0.04817700013518333,2112000.0,0.006885406026728935,-4.999988555209669,-100.0,76.92308369516606,63.6464047212973,-0.0010716528780976495,-0.0026268350641330818,-0.005126762994662949,-0.0033937081586181833,18.030694690776688,0.0022780001163482666,0.0019489216534008813,0.002188947983086109,-0.001238763596223151,0.005616659562395369,0.0004750921934314756,0.0039028037727407427,-0.0038769259117670193,49.99995231323718,-8.376007542175351,0.0017138557896546306,7,-0.00032549723982810974,-0.0019529983401298523,-0.005086247809231281,-0.006103498861193657,0.005208000540733337,1,0.0410933413118062,0.0,0.0472010001540184,-2.9938521311850073,0.046875,-1.5007682337490664,0.046875,0.0410933413118062 3697,2000-07-26,0.046875,0.04752599820494652,0.046875,0.04752599820494652,556800.0,-0.013697728181093938,1.0,0.9999942776048449,71.4285889461721,64.84536434740062,-0.00012794270896161059,-0.001812399951039767,-0.004379163424682336,-0.0027081867974393103,19.73606994019819,0.0006509982049465179,0.0017946254266053424,0.0013751998543739333,-0.0020181687320192654,0.004768568440767132,-0.0003214844388226626,0.003071884147570529,-0.002992730587733014,33.33333333333333,-31.087275478730646,0.0016966842931965976,7,0.0003255009651184082,-0.0013020001351833344,-0.004435249604284763,-0.005452500656247139,0.006510000675916672,2,0.06943996747334791,-4.999988555209669,0.04752599820494652,0.0,0.0472010001540184,-2.9938521311850073,0.046875,0.06943996747334791 3698,2000-07-27,0.046875,0.04752599820494652,0.04622400179505348,0.04752599820494652,710400.0,0.0,3.0,1.0,66.66668256226944,65.70959761665861,-2.8929664636294372e-05,-0.0015860878063032671,-0.00421760962227459,-0.0026837077999449996,20.994143906189482,0.0013019964098930359,0.0018701206656949118,0.001179899834096429,-0.002045636285390645,0.004405435953583503,-0.0004328682256471081,0.002792667893839966,-0.0027688613534090287,19.99995422068149,-46.66695835570955,0.0016127680597435386,7,0.0003255009651184082,-0.0013020001351833344,-0.004435249604284763,-0.005452500656247139,0.0078129991889,3,0.0833280086517334,1.0,0.046875,-4.999988555209669,0.04752599820494652,0.0,0.0472010001540184,0.0833280086517334 3699,2000-07-28,0.046875,0.0470380000770092,0.0465489998459816,0.0465489998459816,1382400.0,0.0,-2.0,-0.5007696665541256,50.0,64.2281667167422,8.171930045142162e-05,-0.0013610769178733564,-0.004073711879292667,-0.0026693748719897603,22.320205752575337,0.0004890002310276031,0.0019609535921063168,0.0009927498176693916,-0.0020348972582298827,0.004020396893568666,-0.000521073720280249,0.0025065733556190323,-0.002553946888458003,19.99995422068149,-41.63111204681324,0.0015138235379496376,7,0.0006510000675916672,-0.0013020001351833344,-0.004435249604284763,-0.005452500656247139,0.0078129991889,4,0.0833280086517334,3.0,0.046875,1.0,0.046875,-4.999988555209669,0.04752599820494652,0.0833280086517334 3700,2000-07-31,0.046875,0.046875,0.04622400179505348,0.046875,2265600.0,0.0,1.0,0.0,80.00002288968545,66.26955966013944,9.132287653871446e-05,-0.0011103747156142388,-0.003937324538094991,-0.0026445018481626795,23.62717474025226,0.0006509982049465179,0.0018823292387884147,0.0007974497973918943,-0.0019277639993875093,0.0035226635941712978,-0.000565157100997804,0.0021600566957815925,-0.0023476290021050145,19.99995422068149,-41.7889208743472,0.0013626068983897013,7,0.0006510000675916672,-0.0013020001351833344,-0.004435249604284763,-0.005452500656247139,0.006510000675916672,0,0.09721597035725904,-2.0,0.046875,3.0,0.046875,1.0,0.046875,0.09721597035725904 3701,2000-08-01,0.046875,0.04752599820494652,0.04622400179505348,0.04752599820494652,1708800.0,0.0,3.0,-100.0,80.00002288968545,67.97693975513137,0.00010205505594437086,-0.0010622952482672102,-0.003745641840501142,-0.0025985870786900678,24.387805332671544,0.0013019964098930359,0.0018461462055886849,0.0007323497906327261,-0.002004296199189154,0.003468995780454606,-0.0006359732042782174,0.0021006727855436697,-0.0021495638312061457,50.0,-13.198573103967021,0.0013683229949109407,8,0.0006510000675916672,-0.0013020001351833344,-0.004435249604284763,-0.005452500656247139,0.00716099888086319,1,0.11110401153564453,1.0,0.046875,-2.0,0.046875,3.0,0.046875,0.11110401153564453 3702,2000-08-02,0.04622400179505348,0.046875,0.04622400179505348,0.046875,1190400.0,-0.013887961705525753,1.0,1.0,50.0,66.39957118257462,0.0007275026264890114,-0.00016331015018531542,-0.0028855866832248334,-0.001936177306217604,25.189541347458505,0.0006509982049465179,0.001662278575107902,-8.139852434396744e-05,-0.0023745763441652343,0.0022117792954772994,-0.0012279874342546043,0.0010651903855666695,-0.001308423062196716,0.0,-59.589861569731276,0.0011465889099106336,8,0.0016274992376565933,-0.0006510019302368164,-0.0037842513993382454,-0.004801502451300621,0.00716099888086319,2,0.14083585794865172,3.0,0.046875,1.0,0.046875,-2.0,0.046875,0.14083585794865172 3703,2000-08-03,0.046875,0.046875,0.045572999864816666,0.045572999864816666,1824000.0,0.01408355355801727,1.0,-2.0000057224279115,60.0,65.8440151501513,8.549514991679913e-05,-0.0005340581003320313,-0.0032946660294774083,-0.0025510733385523676,25.842638751451336,0.0013020001351833344,0.0015275054097048726,0.00037429966032505313,-0.0013058437219383018,0.002054443042588408,-0.0004657720308066243,0.0012143713514567306,-0.0017768844056428382,66.66673024907773,8.220195318655499,0.0008400716911316759,8,0.0006510000675916672,-0.0006510000675916672,-0.004435249604284763,-0.005452500656247139,0.009114999324083328,3,0.13888001441955566,1.0,0.04622400179505348,3.0,0.046875,1.0,0.046875,0.13888001441955566 3704,2000-08-04,0.046875,0.04752599820494652,0.045572999864816666,0.04622400179505348,2582400.0,0.0,1.0000038149519412,0.49999856939711534,50.0,65.00204455366428,9.554246031697605e-05,-0.0003467482702475197,-0.0030267724992120923,-0.0025249992941925037,25.25843580709181,0.0019529983401298523,0.001346410975996415,0.00024409964680671692,-0.0010728492219183317,0.0015610485155317655,-0.00041437478755580737,0.0009025740811692412,-0.0016016490186024565,66.66673024907773,11.187336504942586,0.0006584744343625229,8,0.0006510000675916672,-0.0006510000675916672,-0.004435249604284763,-0.005614999681711197,0.009766001254320152,4,0.16667731602986668,1.0,0.046875,1.0,0.04622400179505348,3.0,0.046875,0.16667731602986668 3705,2000-08-07,0.04817700013518333,0.04947900027036667,0.04622400179505348,0.04622400179505348,4320000.0,0.02777600288391091,-2.333334604981555,3.000005722427901,66.66669845790247,63.862446193968324,-0.0011772534556653835,-0.0016297633212602539,-0.004040226364540309,-0.0038034841940550873,24.963557383542966,0.0032549984753131866,0.0012021399680673464,0.0014809997752308762,-4.669502563829642e-06,0.002966669053025582,0.0007381651363335198,0.0022238344141282326,-0.002735423182227019,66.66666666666649,13.429682202300334,0.0007428346388973538,8,-0.0006510000675916602,-0.0019530002027749946,-0.0062255002558231284,-0.006916999816894524,0.008464001119136824,0,0.1351474569908253,1.0000038149519412,0.046875,1.0,0.046875,1.0,0.04622400179505348,0.1351474569908253 3706,2000-08-08,0.04817700013518333,0.04947900027036667,0.04752599820494652,0.04752599820494652,4099200.0,0.0,-4.999988555209669,0.3333346049815524,66.66669845790247,63.33334725082725,-0.0012015537804777598,-0.0014476241690957806,-0.0037142666852844897,-0.0037693356422645666,25.623791429885713,0.0019530020654201508,0.0010454244464739165,0.0013182498514652183,-5.8305797269016246e-05,0.002694805500199453,0.000629972027098101,0.0020065276758323355,-0.0026040002703666618,66.66666666666649,15.514076890221695,0.0006882778243671189,8,-0.0006510000675916602,-0.0019530002027749946,-0.0062255002558231284,-0.006916999816894524,0.008464001119136824,1,0.10810138709591377,-2.333334604981555,0.04817700013518333,1.0000038149519412,0.046875,1.0,0.046875,0.10810138709591377 3707,2000-08-09,0.04817700013518333,0.05012999847531319,0.04817700013518333,0.04817700013518333,5692800.0,0.0,0.0,0.0,66.66669845790247,63.3333490170087,-0.0011146611044974206,-0.0012556419908237235,-0.003664925485343244,-0.003740029699845361,25.8489187917736,0.0019529983401298592,0.0010040498363252104,0.0011554999276995603,-1.0495250767648956e-05,0.0023214951061667696,0.0005725023384659522,0.0017384975169331685,-0.002447760254144664,57.14288049964833,8.634769307354603,0.0005829975892336055,8,-0.00032550096511840126,-0.0016275011003017356,-0.005900000222027295,-0.006916999816894524,0.009114999324083335,2,0.12161402182036385,-4.999988555209669,0.04817700013518333,-2.333334604981555,0.04817700013518333,1.0000038149519412,0.046875,0.12161402182036385 3708,2000-08-10,0.05208300054073334,0.05208300054073334,0.04817700013518333,0.04817700013518333,10195200.0,0.0810760403219355,1.0000000000000036,100.0,83.33336512453887,67.03705625306857,-0.00469829234595491,-0.004954199384669705,-0.007496166265181493,-0.007598918734395929,26.074668366548682,0.00390600040555001,0.0008528659727547183,0.004768550395965576,0.0022670045083380483,0.007270096283593104,0.0035177774521518088,0.006019323339779344,-0.0060897151440382005,100.0,52.577433854932565,0.001250772943813765,8,-0.003255000337958336,-0.00455700047314167,-0.009521250613033772,-0.010823000222444534,0.005208998918533325,3,0.02499856232678188,0.0,0.04817700013518333,-4.999988555209669,0.04817700013518333,-2.333334604981555,0.04817700013518333,0.02499856232678188 3709,2000-08-11,0.05078100040555,0.052733998745679855,0.04947900027036667,0.051757998764514916,2937600.0,-0.02499856232678188,1.2226018032501238,-0.2501275620905473,70.36870143352569,65.96690942460637,-0.0031111268366406444,-0.0034712695512242042,-0.00607003375158794,-0.006251694718596365,26.85272568736315,0.0032549984753131866,0.0007649874576066626,0.0032387003302574158,0.000354485305318869,0.0061229153551959625,0.0017965928177881424,0.004680807842726689,-0.004300537797331812,70.00001144482962,26.00273513239464,0.0014421075124692727,8,-0.0016275011003017426,-0.002929501235485077,-0.008219250477850437,-0.0095210000872612,0.010416999459266663,4,0.10257771365142343,1.0000000000000036,0.05208300054073334,0.0,0.04817700013518333,-4.999988555209669,0.04817700013518333,0.10257771365142343 3710,2000-08-14,0.05078100040555,0.05143199861049652,0.05078100040555,0.051107000559568405,2947200.0,0.0,-2.9938521311850073,0.3336752319254507,69.2307929330812,64.77032831831701,-0.002792449093304415,-0.0033346047809794457,-0.005964328981301462,-0.0062112170091548485,28.123477191554656,0.0006509982049465179,0.0007681147165697899,0.0030434003099799184,-0.0001616895878709529,0.00624849020783079,0.0014408553610544828,0.004645945258905354,-0.0036751841835856447,62.50003576507211,18.466361866261394,0.0016025449489254356,8,-0.0016275011003017426,-0.002929501235485077,-0.006347000598907471,-0.0095210000872612,0.01074200123548507,0,0.11539750698038032,1.2226018032501238,0.05078100040555,1.0000000000000036,0.05208300054073334,0.0,0.04817700013518333,0.11539750698038032 3711,2000-08-15,0.05208300054073334,0.05240900069475174,0.05078100040555,0.051920998841524124,2284800.0,0.02563951329799008,2.999990846975154,-0.4969374928579591,78.57144024982424,67.94493279051972,-0.0036632324596090615,-0.004454830820354125,-0.007090832242622115,-0.007464757429926659,29.273876342995187,0.0016280002892017365,0.000982955030818973,0.00408500041812658,0.0003693969444231518,0.007800603891830009,0.0022271986812748695,0.005942802154978291,-0.004414366066397432,85.71432074947273,38.66125376745541,0.0018578017368517136,8,-0.002929501235485077,-0.004231501370668411,-0.007649000734090805,-0.010823000222444534,0.007812999188899987,1,0.08751417288299423,-2.9938521311850073,0.05078100040555,1.2226018032501238,0.05078100040555,1.0000000000000036,0.05208300054073334,0.08751417288299423 3712,2000-08-16,0.05078100040555,0.052733998745679855,0.05078100040555,0.052733998745679855,2716800.0,-0.02499856232678188,1.0,-12.055418860808977,68.75000670595342,68.91715575784787,-0.0018403789240245827,-0.002998957082914977,-0.0056353557907796725,-0.0061317713196477885,30.52022946016622,0.0019529983401298523,0.0010679483336188747,0.0025877002626657486,-0.0012865939118731906,0.006461994437204688,0.000650553175396279,0.004524847349935218,-0.0026058295040797055,57.14288049964854,6.392337718956831,0.0019371470872694703,8,-0.0016275011003017426,-0.0021160002797842026,-0.006021500565111637,-0.0095210000872612,0.010416999459266663,2,0.11539750698038032,2.999990846975154,0.05208300054073334,-2.9938521311850073,0.05078100040555,1.2226018032501238,0.05078100040555,0.11539750698038032 3713,2000-08-17,0.05143199861049652,0.05143199861049652,0.05078100040555,0.05078100040555,1987200.0,0.012819719969033416,1.0,-0.3333326975092226,70.58823727419184,71.20473767720252,-0.0019858182248016984,-0.0034689043231247926,-0.006101161725007798,-0.006737288806317625,31.680937079707938,0.0006509982049465179,0.0011898474415006216,0.0030108485370874405,-0.001067623276748239,0.00708932035092312,0.0009716126301696007,0.00505008444400528,-0.002800944924605267,59.99997711034075,5.138288351871367,0.002039235906917838,8,-0.0019529983401298523,-0.0026039984077215195,-0.006672498770058155,-0.010171998292207718,0.008464001119136803,3,0.1139368682354529,1.0,0.05078100040555,2.999990846975154,0.05208300054073334,-2.9938521311850073,0.05078100040555,0.1139368682354529 3714,2000-08-18,0.05208300054073334,0.05208300054073334,0.05078100040555,0.05208300054073334,4224000.0,0.012657527372540445,1.0,0.0,72.22222928693007,71.8220188804278,-0.0020343041748770094,-0.003910209119769664,-0.006555588421773645,-0.007333357451634576,32.820894168586,0.0013020001351833344,0.0015289214581735017,0.0034014504402875914,-0.0009192118849419076,0.00772211276551709,0.001241119277672842,0.005561781602902341,-0.003041652348863222,66.66673024907773,7.089775698681805,0.0021603311626147486,8,-0.0019530020654201508,-0.003255000337958336,-0.0071610016748309135,-0.010660501196980476,0.009114999324083328,4,0.10001341828336963,1.0,0.05143199861049652,1.0,0.05078100040555,2.999990846975154,0.05208300054073334,0.10001341828336963 3715,2000-08-21,0.05078100040555,0.052733998745679855,0.05078100040555,0.052733998745679855,4953600.0,-0.02499856232678188,1.0,-100.0,65.00000429180989,71.63683063975084,-0.000362167413863676,-0.002451966240531983,-0.005068089452965691,-0.006009431927980126,34.08829884819794,0.0019529983401298523,0.0017834894716814431,0.0019204502925276729,-0.002438410670730154,0.0062793112557855,-0.00025898018910124054,0.004099880774156586,-0.0013703871582989163,0.0,-58.27726982988581,0.002179430481628914,8,-0.0003255009651184082,-0.0019530002027750015,-0.005859001539647579,-0.009358501061797142,0.010416999459266663,0,0.2051357668433833,1.0,0.05208300054073334,1.0,0.05143199861049652,1.0,0.05078100040555,0.2051357668433833 3716,2000-08-22,0.04947900027036667,0.05208300054073334,0.04947900027036667,0.05143199861049652,1622400.0,-0.02563951329798997,-1.6666692099631095,1.0,61.90475671436524,71.10772600158005,0.0012783791448076412,-0.0010499833029107147,-0.003654855981865726,-0.004703249525359304,34.12737402839442,0.0026040002703666687,0.002078729412618864,0.000520800054073331,-0.003799511050933256,0.004841111159079918,-0.001639355498429959,0.002680955606576621,0.0032549984753131866,0.0,-62.937062014889925,0.0021601555525032922,8,0.0009764991700649261,-0.0003255009651184082,-0.004557001404464245,-0.008056500926613808,0.007812999188899994,1,0.2434164252482207,1.0,0.05078100040555,1.0,0.05208300054073334,1.0,0.05143199861049652,0.2434164252482207 3717,2000-08-23,0.05012999847531319,0.05012999847531319,0.04947900027036667,0.04947900027036667,1737600.0,0.01315706059922972,1.0,-0.3333326975092226,61.90475671436524,68.72676951156076,0.0010432570733001356,-0.0015226910749916028,-0.004205749633218514,-0.005356632066016304,34.69751967258185,0.0006509982049465179,0.002237829235121981,0.001009048335254191,-0.003225218033170482,0.005243314703678864,-0.0011080848489581421,0.003126181519466524,0.0026040002703666687,19.99995422068149,-40.711130874049715,0.002117133184212335,8,0.0009765010327100754,-0.0009764991700649261,-0.005207999609410763,-0.008707499131560326,0.006511002779006965,2,0.19481351588569185,-1.6666692099631095,0.04947900027036667,1.0,0.05078100040555,1.0,0.05208300054073334,0.19481351588569185 3718,2000-08-24,0.05078100040555,0.05078100040555,0.04947900027036667,0.04947900027036667,1488000.0,0.012986274686551225,1.0,2.0000057224279115,63.63636363636363,67.97873197854275,0.0002102544448799662,-0.0019669055860800644,-0.004768005320375468,-0.005995862408588494,35.8894047594125,0.0013020001351833344,0.0024354354357624744,0.00146475024521351,-0.0026929677110465802,0.0056224682014736,-0.0006141087329165351,0.003543609223343555,0.0018878983706235863,40.000022889659256,-19.13328060384334,0.0020788589781300464,8,0.00032549910247325897,-0.0016275011003017426,-0.005859001539647579,-0.009358501061797142,0.005208998918533325,3,0.2051357668433833,1.0,0.05012999847531319,-1.6666692099631095,0.04947900027036667,1.0,0.05078100040555,0.2051357668433833 3719,2000-08-25,0.05078100040555,0.05078100040555,0.05078100040555,0.05078100040555,278400.0,0.0,1.0,0.0,60.000000000000014,66.95308831931152,0.00023496335144111008,-0.001748943117848581,-0.004677429322011636,-0.005963182083645879,37.14570079736212,0.0,0.002659455223662302,0.0012694502249360057,-0.002770726617081748,0.005309627066953759,-0.0007506381960728711,0.0032895386459448825,0.0018241004005074488,40.000022889659256,-17.42934887497409,0.0020200884210088755,8,0.00032549910247325897,-0.0016275011003017426,-0.005859001539647579,-0.009358501061797142,0.0032549984753131866,4,0.17949625354539323,1.0,0.05078100040555,1.0,0.05012999847531319,-1.6666692099631095,0.04947900027036667,0.17949625354539323 3720,2000-08-28,0.05143199861049652,0.05208300054073334,0.05078100040555,0.05078100040555,3408000.0,0.012819719969033416,-3.0000114448558235,100.0,61.90475671436526,65.1012345931494,-0.0003508781297187277,-0.002151338050129098,-0.0052494062204681835,-0.006608566478684463,38.89053666072871,0.0013020001351833344,0.0023697649013928734,0.0016925984993576976,-0.002233905258046738,0.005619102256762133,-0.0002706533793445168,0.003655850378059912,0.0011105801848471167,74.99992846985577,17.96492311386038,0.0019632518787022165,8,-0.00032549910247325897,-0.0022784993052482605,-0.006509999744594097,-0.01000949926674366,0.0026040002703666687,0,0.18988181517657465,1.0,0.05078100040555,1.0,0.05078100040555,1.0,0.05012999847531319,0.18988181517657465 3721,2000-08-29,0.05208300054073334,0.05208300054073334,0.04947900027036667,0.05012999847531319,2198400.0,0.012657527372540445,1.6666641233750752,3.0000114448558235,63.63636363636365,64.53305202986165,-0.00111962007159256,-0.002521439928184231,-0.005749232290354192,-0.00723971747688424,39.97642111765006,0.0026040002703666687,0.002285514742649375,0.0020832004025578485,-0.0017326753633945327,0.00589907616851023,0.0001752625195816579,0.003991138285534039,0.00039830668411076214,100.0,41.2032368340315,0.0019079378829761893,8,-0.0009765010327100754,-0.002929501235485077,-0.006754251196980476,-0.010660501196980476,0.0014650002121925285,1,0.17500910526371505,-3.0000114448558235,0.05143199861049652,1.0,0.05078100040555,1.0,0.05078100040555,0.17500910526371505 3722,2000-08-30,0.052733998745679855,0.052733998745679855,0.05078100040555,0.05208300054073334,4819200.0,0.012499245400375614,5.000011444855823,0.33333206168753754,52.941168550294115,62.572266616095234,-0.001636552777855134,-0.002803453457538921,-0.006217386111316288,-0.007835693821973896,41.21010148452853,0.0019529983401298523,0.002239645146803665,0.0024086987599730506,-0.001153219653440403,0.005970617173386504,0.0006277395532663238,0.004189657966679777,-0.0032549984753131866,100.0,44.49780642448327,0.0017809592067067265,8,-0.0016274992376565933,-0.003580499440431595,-0.006347248330712318,-0.010334998369216919,0.0006510019302368164,2,0.0864338154132529,1.6666641233750752,0.05208300054073334,-3.0000114448558235,0.05143199861049652,1.0,0.05078100040555,0.0864338154132529 3723,2000-08-31,0.05338500067591667,0.05403599888086319,0.05078100040555,0.05078100040555,6595200.0,0.012345013572295116,-1.4999985693971154,4.000011444855823,62.50000000000001,61.49201891754745,-0.0022142384448070596,-0.003100710965802403,-0.006674209103154402,-0.008448118984894698,43.22253979458415,0.0032549984753131866,0.001987659894560595,0.0027342006564140334,-0.0006871776778833091,0.006155578990711376,0.0010235114892653621,0.004444889823562705,-0.003906000405550003,85.71432074947272,30.72221627695017,0.001710689167148671,8,-0.0016275011003017426,-0.003580501303076744,-0.006998250260949135,-0.010986000299453735,0.001302998512983329,3,0.06099092511339688,5.000011444855823,0.052733998745679855,1.6666641233750752,0.05208300054073334,-3.0000114448558235,0.05143199861049652,0.06099092511339688 3724,2000-09-01,0.0546879991889,0.05598999932408333,0.05338500067591667,0.0546879991889,5712000.0,0.02440757696892093,1.0007668031461925,0.0,66.66950643636984,61.67751915583189,-0.0034742081486190263,-0.003993095550405647,-0.007763884172110554,-0.009704572218813719,45.18783093763602,0.0026049986481666565,0.0019444448156574687,0.00364654920995236,0.0002563821705895142,0.007036716249315206,0.001951465690270937,0.005341632729633783,-0.00502671897411347,80.00306674226732,24.888256788756053,0.0016950835196814244,9,-0.0019534993916750024,-0.003906499594450004,-0.008301248773932464,-0.012288998812437064,0.0,4,0.023807785153851402,-1.4999985693971154,0.05338500067591667,5.000011444855823,0.052733998745679855,1.6666641233750752,0.05208300054073334,0.023807785153851402 3725,2000-09-05,0.0546879991889,0.05533900111913681,0.05338500067591667,0.05533900111913681,4694400.0,0.0,5.003055759018495,-100.0,62.5035940452571,61.74405663704209,-0.0031980244765594038,-0.003668377031831739,-0.0075671494096460346,-0.009667949047522016,46.33990490481628,0.0019540004432201385,0.0018184241974815024,0.0033209992572665256,-0.00016024212551041944,0.006802240640043471,0.001580378565878053,0.005061619948654998,-0.004646995827555664,80.00306674226732,27.570889066749935,0.0017406206913884708,9,-0.0019534993916750024,-0.003906499594450004,-0.008138499222695834,-0.012288998812437064,0.0,1,-0.011922182520971547,1.0007668031461925,0.0546879991889,-1.4999985693971154,0.05338500067591667,5.000011444855823,0.052733998745679855,-0.011922182520971547 3726,2000-09-06,0.05338500067591667,0.05533900111913681,0.05338500067591667,0.0546879991889,1132800.0,-0.02382604103841124,-1.9992366434038271,2.0015278795092795,62.497604199445014,61.80992857982873,-0.0014334331781411316,-0.002060864526321593,-0.006057513897277232,-0.008335532430366048,47.55423838074061,0.0019540004432201385,0.0015686585734744352,0.001757600717246531,-0.0014902491708929308,0.005005450605385993,0.00013367577317680013,0.003381525661316262,-0.002987057556807997,49.99041679778013,-1.7696368957115283,0.0016239249440697324,9,-0.0006505008786916733,-0.002603501081466675,-0.006835500709712505,-0.010986000299453735,0.003906998783349991,2,0.012194402860431275,5.003055759018495,0.0546879991889,1.0007668031461925,0.0546879991889,-1.4999985693971154,0.05338500067591667,0.012194402860431275 3727,2000-09-07,0.05403599888086319,0.05533900111913681,0.05338500067591667,0.0546879991889,1920000.0,0.012194402860431275,-1.0000038129954512,0.500384537311558,62.497604199445014,61.683399753504446,-0.0016450973461683699,-0.002372030582385637,-0.006511036988386162,-0.008942633705294065,48.55781474574117,0.0019540004432201385,0.0015127608837556678,0.002115648984909055,-0.0008679979804653987,0.005099295950283508,0.0006238255022218281,0.0036074724675962816,-0.0033025323894560338,62.48798523900793,11.284010527930846,0.0014918234826872268,9,-0.0013014990836381912,-0.0032544992864131927,-0.007486498914659023,-0.011636998504400253,0.0006520003080368111,3,-0.009030981901773427,-1.9992366434038271,0.05338500067591667,5.003055759018495,0.0546879991889,1.0007668031461925,0.0546879991889,-0.009030981901773427 3728,2000-09-08,0.05338500067591667,0.05664100125432015,0.05338500067591667,0.055013000965118415,2438400.0,-0.012047490902903801,-3.0000000000000084,2.4969317792252155,56.24880433418354,61.26660023508039,-0.0006547284319246144,-0.001705953608935315,-0.005645069867695501,-0.008251078442828949,49.03125765137471,0.00325600057840348,0.0015958317395829077,0.0013995507732033757,-0.0016550125162423795,0.004454114062649131,-0.0001277308715195019,0.0029268324179262534,-0.0023361422145489474,0.0,-47.21365439142676,0.001527281644722876,9,-0.0003249999135732651,-0.0022780001163482666,-0.006672750227153301,-0.010986000299453735,0.0026049986481666565,4,0.0,-1.0000038129954512,0.05403599888086319,-1.9992366434038271,0.05338500067591667,5.003055759018495,0.0546879991889,0.0 3729,2000-09-11,0.05598999932408333,0.05729199945926666,0.05403599888086319,0.055663999170064926,3206400.0,0.04879645247137443,1.2225256701707277,-0.20024575927947139,72.22080964170952,62.41282833811864,-0.002730239635290163,-0.004111496606645407,-0.008005651878489659,-0.010810354994800965,49.383076492300845,0.003906998783349991,0.0017195775922276557,0.003744099475443366,0.00026337876319651454,0.007224820187690217,0.0020037391193199403,0.005484459831566792,-0.004493769439279413,66.67518452445086,12.93209047271337,0.0017403603561234264,9,-0.0026044994592666626,-0.004557499662041664,-0.009114999324083328,-0.013590998947620392,0.0,0,-0.0232541552223825,-3.0000000000000084,0.05338500067591667,-1.0000038129954512,0.05403599888086319,-1.9992366434038271,0.05338500067591667,-0.0232541552223825 3730,2000-09-12,0.05664100125432015,0.05729199945926666,0.05598999932408333,0.05729199945926666,1411200.0,0.01162711087865298,3.0000114448558235,-1.9969260655924825,82.34871090420275,64.49197803454521,-0.002866033737257162,-0.004533402105484613,-0.008394378346835228,-0.011380201230192705,49.75390806055784,0.0013020001351833344,0.001797956090755011,0.004102101363241677,0.00018178358061707311,0.00802241914586628,0.0021419424719293784,0.006062260254553975,-0.004565194412069963,83.33763993680276,21.85470991728478,0.001960158891312301,9,-0.0026045013219118188,-0.004883000627160079,-0.009766001254320152,-0.014242000877857215,-0.00325600057840348,1,-0.03448035914215397,1.2225256701707277,0.05598999932408333,-3.0000000000000084,0.05338500067591667,-1.0000038129954512,0.05403599888086319,-0.03448035914215397 3731,2000-09-13,0.05664100125432015,0.05729199945926666,0.0546879991889,0.05598999932408333,2764800.0,0.0,1.6666692099631024,-1.000005722427933,81.2458256281759,67.63693993208763,-0.0024043285697711164,-0.004400010514982247,-0.008210642888337241,-0.011339800086294892,49.404282503778916,0.0026040002703666618,0.001986891866759266,0.003874201327562339,-0.00044425008971395175,0.00819265274483863,0.0017149756189241971,0.006033427036200481,-0.004043575150368316,83.33763993680276,15.921358216352672,0.002159225708638145,9,-0.0026045013219118188,-0.004232002422213561,-0.009766001254320152,-0.014242000877857215,-0.00325600057840348,2,-0.03448035914215397,3.0000114448558235,0.05664100125432015,1.2225256701707277,0.05598999932408333,-3.0000000000000084,0.05338500067591667,-0.03448035914215397 3732,2000-09-14,0.05664100125432015,0.05729199945926666,0.05598999932408333,0.05598999932408333,768000.0,0.0,-2.9999885552096686,1.0,79.99592689151646,69.5809318089228,-0.0020024129933035872,-0.004151324780456503,-0.00793917164744768,-0.011278199552209663,48.93896269920882,0.0013020001351833344,0.00211781536126706,0.0035812012851238334,-0.0009594203566829981,0.008121822926930665,0.001310890464220421,0.005851512106027246,-0.0035741178148368316,83.33763993680276,11.93894933564124,0.0022703108209034145,9,-0.0013025011867284844,-0.003906501457095153,-0.009766001254320152,-0.014242000877857215,-0.004558000713586814,3,0.011493409200580729,1.6666692099631024,0.05664100125432015,3.0000114448558235,0.05664100125432015,1.2225256701707277,0.05598999932408333,0.011493409200580729 3733,2000-09-15,0.05729199945926666,0.05794300138950347,0.05664100125432015,0.05729199945926666,2812800.0,0.011493409200580729,-1.0000057224279117,0.0,81.24581892265766,71.20052208517698,-0.0022807682329569687,-0.004575378716688991,-0.008305536806578882,-0.01187358096411769,48.53016698163376,0.0013020001351833205,0.002202725257864885,0.003939199447631839,-0.0009052593078558088,0.008783658203119486,0.0015169700698880184,0.006361428825375659,-0.003802604417805007,83.3375604751436,7.638034846334207,0.0024222293777438225,9,-0.0016279984265565872,-0.004231998696923263,-0.010091500356793404,-0.014567499980330467,-0.004558000713586807,4,-0.04545137706736957,-2.9999885552096686,0.05664100125432015,1.6666692099631024,0.05664100125432015,3.0000114448558235,0.05664100125432015,-0.04545137706736957 3734,2000-09-18,0.05729199945926666,0.05794300138950347,0.05729199945926666,0.05794300138950347,144000.0,0.0,1.0000000000000213,-100.0,79.99592689151645,73.14411462365024,-0.002092605677099388,-0.004390213000682652,-0.008057009021579908,-0.011827794123568006,47.90031027254353,0.0006510019302368095,0.002468504966636191,0.0036787495017051725,-0.0014310949930953776,0.008788593996505722,0.0011238272543048974,0.0062336717491054475,-0.0032681716560399865,79.99995422073401,4.037943596956765,0.0025549222474002763,9,-0.0016279984265565872,-0.0035809986293315887,-0.009114999324083328,-0.013021498918533325,-0.003906998783349991,0,-0.02272568853368484,-1.0000057224279117,0.05729199945926666,-2.9999885552096686,0.05664100125432015,1.6666692099631024,0.05664100125432015,-0.02272568853368484 3735,2000-09-19,0.061197999864816666,0.0621739998459816,0.05664100125432015,0.05729199945926666,1958400.0,0.06817706560105452,-1.1248087461400549,-5.999982832814567,84.99579356336525,75.6439134418636,-0.005563065896704862,-0.007879784233442606,-0.011747917026864146,-0.0156596243567697,47.458806769300345,0.005532998591661446,0.002691911714439575,0.007063899934291837,0.0011148880595263783,0.013012911809057295,0.0040893939969091075,0.010038405871674566,-0.006703871231236773,86.96233107805492,13.460946687596618,0.0029745059373827297,9,-0.003418499603867531,-0.005371499806642532,-0.012695500627160072,-0.01660200022161007,-0.009766001254320145,1,-0.085100829312029,1.0000000000000213,0.05729199945926666,-1.0000057224279117,0.05729199945926666,-2.9999885552096686,0.05664100125432015,-0.085100829312029 3736,2000-09-20,0.06152300164103507,0.0664059966802597,0.059895999729633324,0.061197999864816666,8150400.0,0.005310660102230802,-3.445197952808767,0.08320577124278203,84.61055932475898,78.10090845578739,-0.005154326803024564,-0.0076483504786873935,-0.011786654508041082,-0.01590781310092726,48.508972456524994,0.00650999695062638,0.002774656331142107,0.006786701641976825,0.0003995592441225493,0.0131738440398311,0.003593130443049687,0.009980272840903963,-0.005953691037718943,53.12023542009483,-16.32579146267784,0.003193571198927137,9,-0.0016275029629468848,-0.0035805031657218864,-0.01302050240337848,-0.014322502538561814,-0.009440001100301736,2,-0.13227574643709283,-1.1248087461400549,0.061197999864816666,1.0000000000000213,0.05729199945926666,-1.0000057224279117,0.05729199945926666,-0.13227574643709283 3737,2000-09-21,0.059895999729633324,0.061849001795053475,0.05859399959445,0.061849001795053475,1545600.0,-0.02644542476803602,2.3333320616875306,-6.009204282341202,73.80970090594352,80.05211918598295,-0.002915235887459691,-0.005536025465603736,-0.009886392056320144,-0.014217884566077754,49.293091704275156,0.003255002200603478,0.0029229134755174163,0.004671399667859073,-0.0017262115904119746,0.011069010926130121,0.0014725940387235528,0.007870205296994594,-0.0032549984753131728,33.333333333333215,-32.64809249140423,0.0031988056291355235,9,0.0003249980509281228,-0.0019535012543201377,-0.011393500491976731,-0.012695500627160065,-0.009114999324083321,3,-0.10870507351253644,-3.445197952808767,0.06152300164103507,-1.1248087461400549,0.061197999864816666,1.0000000000000213,0.05729199945926666,-0.10870507351253644 3738,2000-09-22,0.061197999864816666,0.061849001795053475,0.05729199945926666,0.061849001795053475,2246400.0,0.021737680998071385,12.999965665629283,0.33333396915622765,73.80778839737559,80.22845015883473,-0.003344077822471911,-0.006342794147058538,-0.010936342033102564,-0.015448748167034537,49.57928424925874,0.0045570023357868125,0.003235204322097854,0.005452549830079076,-0.0011157155825700996,0.012020815242728251,0.0021684171237544847,0.008736682536403667,0.005207996815443039,46.66667429655305,-16.816503165347797,0.0032841327063245877,9,-0.0006510019302368164,-0.003255501389503479,-0.012288750149309635,-0.013997500762343407,-0.009114999324083328,4,-0.1489427651919656,2.3333320616875306,0.059895999729633324,-3.445197952808767,0.06152300164103507,-1.1248087461400549,0.061197999864816666,-0.1489427651919656 3739,2000-09-25,0.059895999729633324,0.0625,0.059895999729633324,0.059895999729633324,1641600.0,-0.02127520732800736,0.0,-0.0,67.39014696165138,78.56638749855125,-0.0015977662834811973,-0.004556523426577946,-0.009392224366586266,-0.01406167114295332,49.93091589865299,0.0026040002703666756,0.0035096607989248546,0.003694799728691571,-0.0026853036698670715,0.01007490312725022,0.0005047480294122497,0.006884851427970892,0.006327717006206525,33.333333333333215,-26.901051764751713,0.0031900516992793243,9,0.0006509982049465249,-0.0019535012543201377,-0.01074249949306249,-0.012695500627160065,-0.003906000405549996,0,-0.11957394510956121,12.999965665629283,0.061197999864816666,2.3333320616875306,0.059895999729633324,-3.445197952808767,0.06152300164103507,-0.11957394510956121 3740,2000-09-26,0.061197999864816666,0.061197999864816666,0.05859399959445,0.05859399959445,249600.0,0.021737680998071385,1.0,100.0,76.09029369410072,77.99355061698733,-0.0024422010435040803,-0.005364401194455831,-0.010452972504873759,-0.015280554249228973,49.560011728437075,0.0026040002703666687,0.003993459303981928,0.004508499801158902,-0.0018294586114440264,0.010846458213761831,0.001339520594857438,0.007677479007460367,0.004847082525491722,42.85716037473636,-17.901654714085858,0.003168979206301464,9,-1.862645149230957e-09,-0.003255501389503479,-0.011719000525772572,-0.013997500762343407,-0.007162000983953476,1,-0.12766755786395834,0.0,0.059895999729633324,12.999965665629283,0.061197999864816666,2.3333320616875306,0.059895999729633324,-0.12766755786395834 3741,2000-09-27,0.061197999864816666,0.0625,0.06022100150585175,0.06022100150585175,3081600.0,0.0,-3.665306698289161,0.37519134313582164,75.00349197158664,77.43883562588401,-0.001930863011566232,-0.004897618743416876,-0.010206746414418905,-0.015206987984984058,50.48797974120216,0.0022789984941482475,0.0040829730795796035,0.004052749834954739,-0.002200817180132611,0.010306316850042088,0.0009259663274110638,0.007179533342498413,0.0046720208668708935,75.0,13.862589202862367,0.0031267835075436757,9,0.00032549910247325897,-0.003255501389503479,-0.011556250043213367,-0.013997500762343407,-0.014322999864816666,2,-0.15958039929234213,1.0,0.061197999864816666,0.0,0.059895999729633324,12.999965665629283,0.061197999864816666,-0.15958039929234213 3742,2000-09-28,0.05729199945926666,0.061034999787807465,0.05729199945926666,0.059895999729633324,1536000.0,-0.06382562198402175,-1.8748079415627334,-2.665306698289121,61.11394994501185,75.20196129503448,0.002321302453496772,-0.0006668243515709701,-0.006094831335797468,-0.011249387657752116,50.66310293820355,0.003906000405550003,0.003924903453729388,-8.115060627460202e-05,-0.005979988242631448,0.005817687030082251,-0.003030569424453025,0.002868268211903821,0.008406460846972483,0.0,-66.02589699210677,0.0029494188181784257,9,0.004231499508023262,0.000650499016046524,-0.007487500086426735,-0.010091500356793404,-0.009114999324083335,3,-0.09092018026420612,-3.665306698289161,0.061197999864816666,1.0,0.061197999864816666,0.0,0.059895999729633324,-0.09092018026420612 3743,2000-09-29,0.05664100125432015,0.05794300138950347,0.05664100125432015,0.05794300138950347,1363200.0,-0.011362811755406765,1.0,0.499999999999996,52.08347242861314,72.10057746582301,0.003207553911509557,0.0002536153654762244,-0.005241237599306232,-0.010472083633846517,50.27538062664561,0.0013020001351833205,0.003796886148734732,-0.0008949488401412894,-0.006502894054885265,0.004712996374602686,-0.0036989214475132773,0.0019090237672306984,0.008889329834979538,0.0,-63.2196975148553,0.0028039726073719883,9,0.004882497712969773,0.001301497220993035,-0.00651100184768439,-0.009440502151846893,-0.01041699945926667,4,-0.10345863807135991,-1.8748079415627334,0.05729199945926666,-3.665306698289161,0.061197999864816666,1.0,0.061197999864816666,-0.10345863807135991 3744,2000-10-02,0.05598999932408333,0.05696599930524826,0.05403599888086319,0.05696599930524826,835200.0,-0.011493474970786677,5.004099346165737,0.7496158831254747,47.91652757138686,67.98065902226983,0.0040839115736515524,0.0010615894351647531,-0.004391027755847703,-0.0097128790255952,48.89374609062691,0.002930000424385071,0.0036996077579129205,-0.001611050777137281,-0.007108942516250619,0.00388684096197605,-0.004359996646693946,0.0011378950924193845,0.009184758571817178,23.08601352618222,-36.03614090588079,0.0027489458695566667,10,0.004230998456478119,0.0019524991512298584,-0.005859999917447567,-0.00878950022161007,-0.010416999459266663,0,-0.06978029702653432,1.0,0.05664100125432015,-1.8748079415627334,0.05729199945926666,-3.665306698289161,0.061197999864816666,-0.06978029702653432 3745,2000-10-03,0.05403599888086319,0.05403599888086319,0.052733998745679855,0.05403599888086319,796800.0,-0.03489909746042186,1.0,-0.0,42.58974276915094,63.31167940498007,0.005492766716357768,0.003124430319273036,-0.0022669273868864553,-0.007660939826655722,47.264528983385624,0.003256000578403473,0.00346569161589165,-0.0035324512049555792,-0.009110223517253296,0.002045321107342138,-0.006321337361104441,-0.0007435650488067172,0.01047043347413508,13.331967724327026,-40.96207860936228,0.00278888615614886,10,0.003581000491976738,0.003906499594449997,-0.0039059994742274284,-0.006835499778389931,-0.007811997085809708,1,0.036161086751227645,5.004099346165737,0.05598999932408333,1.0,0.05664100125432015,-1.8748079415627334,0.05729199945926666,0.036161086751227645 3746,2000-10-04,0.05403599888086319,0.0546879991889,0.052733998745679855,0.05338500067591667,1353600.0,0.0,-1.0010224032198143,100.0,42.58974276915094,59.84279516755867,0.004826619198505508,0.0033473210098512937,-0.002103797630682115,-0.007603585236934891,45.6284462854102,0.0019540004432201455,0.003265286576052462,-0.003565001115202901,-0.009046752784231338,0.0019167505538255358,-0.006305876949717119,-0.0008241252806886826,0.009528638785389607,15.684856905518735,-33.49222606213922,0.0027408758345142184,10,0.003581000491976738,0.003906499594449997,-0.0039059994742274284,-0.006835499778389931,-0.005858998745679862,2,0.0,1.0,0.05403599888086319,5.004099346165737,0.05598999932408333,1.0,0.05664100125432015,0.0 3747,2000-10-05,0.053548000752925866,0.0546879991889,0.052733998745679855,0.052733998745679855,1545600.0,-0.009030981901773427,-3.80097205123865,1.250390555704964,39.25003465584605,56.003044751833166,0.00482707659029314,0.004002073401819357,-0.0014339901164665478,-0.006987725654919806,43.90394764545324,0.0019540004432201455,0.0025275812747410364,-0.004028599336743363,-0.009581052929413907,0.0015238542559271803,-0.006804826133078631,-0.0012523725404080949,0.009150185799681097,15.626830372435757,-28.021754578260172,0.002776226796335271,10,0.004068998619914062,0.005045497789978988,-0.0034180013462901046,-0.006347501650452607,-0.0053710006177425385,3,-0.12461717821577589,-1.0010224032198143,0.05403599888086319,1.0,0.05403599888086319,5.004099346165737,0.05598999932408333,-0.12461717821577589 3748,2000-10-06,0.05338500067591667,0.05403599888086319,0.05338500067591667,0.05403599888086319,2208000.0,-0.0030439993037515434,1.0,-0.7997501224217142,38.88605005498815,52.83592287331503,0.0042077419799774335,0.004390159225110601,-0.0010873262126183114,-0.0066653300121598605,41.71042039924933,0.0006509982049465179,0.001720728624312648,-0.004191599413752557,-0.0097440530064231,0.0013608541789179862,-0.0069678262100878255,-0.001415372617417289,0.008516050852136123,15.382841308111924,-22.689858247422887,0.002776226796335271,10,0.004231998696923256,0.005208497866988182,-0.0032550012692809105,-0.006184501573443413,-0.008462999016046524,4,-0.09755550200981467,-3.80097205123865,0.053548000752925866,-1.0010224032198143,0.05403599888086319,1.0,0.05403599888086319,-0.09755550200981467 3749,2000-10-09,0.0546879991889,0.059895999729633324,0.05338500067591667,0.053548000752925866,2889600.0,0.02440757696892093,-7.882681195143387,-1.7511544998312096,28.26232170592108,47.52170376351729,0.002333713584947855,0.0031459092163698896,-0.0021877331919559,-0.0078101325159785975,39.86455228371079,0.006510999053716653,0.0011537581154366164,-0.00282350089401006,-0.008483763529279424,0.002836761741259311,-0.005653632211644742,6.630423624622017e-06,0.006479688116562958,27.282884316800597,-4.415352834701032,0.0028301313176346847,10,0.002929000183939927,0.004881998524069779,-0.003906999714672572,-0.006836500018835075,-0.009114999324083335,0,-0.15476882532510816,1.0,0.05338500067591667,-3.80097205123865,0.053548000752925866,-1.0010224032198143,0.05403599888086319,-0.15476882532510816 3750,2000-10-10,0.0546879991889,0.05729199945926666,0.05338500067591667,0.05664100125432015,1651200.0,0.0,1.4006148162475482,-1.7131620568858936,26.670754169749117,42.15139956331312,0.0014674786456344083,0.0031537896597941054,-0.001980964659754378,-0.007655519761897871,37.91893116154797,0.003906998783349991,0.000436953703311288,-0.0027258507907390525,-0.008515258549934394,0.0030635569684562894,-0.0056205546703367235,0.00016885308885861844,0.005804993031780309,27.282884316800597,-1.6351569650959874,0.002894703879597672,10,0.002196500077843659,0.004881998524069779,-0.002929999493062503,-0.005859499797225005,-0.0078129991889,1,-0.16667275196151998,-7.882681195143387,0.0546879991889,1.0,0.05338500067591667,-3.80097205123865,0.053548000752925866,-0.16667275196151998 3751,2000-10-11,0.0546879991889,0.05729199945926666,0.05338500067591667,0.0546879991889,1104000.0,0.0,-1.9984675687807005,-0.0,30.003066742267293,38.69463476300817,0.0004994445829411623,0.0031620959721731234,-0.0017699330083353476,-0.007473342825862893,37.116280454834005,0.003906998783349991,-0.00015714180645824694,-0.002628200687468045,-0.00853714407842645,0.0032807427034903594,-0.005582672382947247,0.0003262710080111572,0.0052080005407333235,27.282884316800597,-1.0321768227746873,0.0029544716954792018,10,0.0016270000487565925,0.004881998524069779,-0.002929999493062503,-0.005859499797225005,-0.009114999324083335,2,-0.15476882532510816,1.4006148162475482,0.0546879991889,-7.882681195143387,0.0546879991889,1.0,0.05338500067591667,-0.15476882532510816 3752,2000-10-12,0.05729199945926666,0.05729199945926666,0.05338500067591667,0.055013000965118415,1459200.0,0.047615570307702804,2.4286979946515324,100.0,36.365537263440544,36.94819752243344,-0.0023518811119271343,0.0006422984807504667,-0.004107305072364648,-0.00986777994426414,36.27025350656203,0.003906998783349991,-0.0010048379632234886,-5.675032734871188e-05,-0.005957199186923945,0.005843698532226521,-0.0030069747571363284,0.0028934741024389046,0.002031040191650381,60.00613348453447,32.607409671766646,0.0029502244297876156,10,-0.0009770002216100693,0.0022779982537031174,-0.005533999763429165,-0.008463500067591667,-0.012369997799396515,3,-0.15909724586526075,-1.9984675687807005,0.0546879991889,1.4006148162475482,0.0546879991889,-7.882681195143387,0.0546879991889,-0.15909724586526075 3753,2000-10-13,0.0546879991889,0.05598999932408333,0.05338500067591667,0.05403599888086319,931200.0,-0.04545137706736957,-1.6663285810700028,0.28609071472005937,33.33546306989132,35.328079244489494,-6.039959512459114e-05,0.0032055617760090374,-0.0012824248390522833,-0.007056836485322841,35.144505297208816,0.003906998783349991,-0.001947044237312845,-0.0025305505841970374,-0.008549992625299006,0.0034888914569049315,-0.005540271604748022,0.000479170436353947,0.004107917189598069,20.012266969068943,-6.361651893895019,0.003009721020550983,10,0.0016270000487565925,0.004881998524069779,-0.002929999493062503,-0.005859499797225005,-0.009114999324083335,4,-0.11905718165381718,2.4286979946515324,0.05729199945926666,-1.9984675687807005,0.0546879991889,1.4006148162475482,0.0546879991889,-0.11905718165381718 3754,2000-10-16,0.05598999932408333,0.05598999932408333,0.05338500067591667,0.0546879991889,316800.0,0.023807785153851402,3.0015336062923637,1.9969317792251995,33.33546306989126,34.29982594457175,-0.0015225076778678653,0.0018983469805246914,-0.0023438615896141657,-0.008131826851382959,33.957920255776656,0.0026049986481666565,-0.0024191798933048334,-0.001163450442254542,-0.007207659030754432,0.004880758146245348,-0.0041855547365044835,0.0018586538519953996,0.002320963643789281,66.67518452445086,40.635351151278755,0.0030221042942499433,10,0.0003249999135732651,0.0035799983888864517,-0.003906498663127422,-0.006835998967289925,-0.010416999459266663,0,-0.19767811748217745,-1.6663285810700028,0.0546879991889,2.4286979946515324,0.05729199945926666,-1.9984675687807005,0.0546879991889,-0.19767811748217745 3755,2000-10-17,0.05598999932408333,0.05598999932408333,0.05598999932408333,0.05598999932408333,240000.0,0.0,1.0,0.0,33.33546306989126,33.271572644654,-0.0013591088936626625,0.001568594023337297,-0.002140312086756073,-0.007902512434247708,31.529497276231023,0.0,-0.0026669665955921726,-0.0009030504152178764,-0.006655271787358308,0.004849170956922548,-0.003779161101288092,0.0019730602708523393,0.0018748065060138625,66.67518452445086,44.894046626666665,0.0028761106860702135,10,0.0003249999135732651,0.0035799983888864517,-0.0035809995606541634,-0.0058594997972249985,-0.010091997683048248,1,-0.1860510731384477,3.0015336062923637,0.05598999932408333,-1.6663285810700028,0.0546879991889,2.4286979946515324,0.05729199945926666,-0.1860510731384477 3756,2000-10-18,0.05338500067591667,0.05533900111913681,0.05338500067591667,0.05533900111913681,3398400.0,-0.04652614180415171,1.0,-100.0,36.36300277452924,32.95079132450769,0.001278256805873547,0.0037235629335725384,0.0006421625021862248,-0.005065435326896087,27.78963630051461,0.0026049986481666565,-0.0028681407007203896,-0.003101149015128611,-0.008621004877574535,0.002418706847317313,-0.005861076946351573,-0.000341221083905649,0.004069340587427132,0.0,-23.522735890498375,0.002759927931222961,10,0.0032554995268583298,0.006184997037053108,-0.0004877503961324692,-0.003254501149058342,-0.007486999034881592,2,-0.12194437751226817,1.0,0.05598999932408333,3.0015336062923637,0.05598999932408333,-1.6663285810700028,0.0546879991889,-0.12194437751226817 3757,2000-10-19,0.05338500067591667,0.05338500067591667,0.05338500067591667,0.05338500067591667,9600.0,0.0,1.0,-0.0,38.09418986505149,32.862806858959175,0.0013999202774739386,0.003384278537465951,0.0008232976123998259,-0.004971336018225941,24.772545337699444,0.0,-0.0028106118868575086,-0.0027755990624427768,-0.008216133750172369,0.0026649356252868156,-0.005495866406307573,-5.533171857798058e-05,0.003691713186014016,0.0,-25.403590316116116,0.0027202673438647944,10,0.0032554995268583298,0.006184997037053108,-0.0001622512936592102,-0.003254501149058342,-0.00911400094628334,3,-0.14633325301472178,1.0,0.05338500067591667,1.0,0.05598999932408333,3.0015336062923637,0.05598999932408333,-0.14633325301472178 3758,2000-10-20,0.05208300054073334,0.05224600061774254,0.05078100040555,0.05208300054073334,3283200.0,-0.02438887550245361,7.987727116900926,0.0,36.36300277452924,33.76288253324897,0.0027913494260620314,0.004182849637902414,0.0021691167831693614,-0.003592246971513398,22.248782225041495,0.0026040002703666687,-0.002783501190982654,-0.0036218492314219475,-0.008806735944256197,0.0015630374814123021,-0.006214292587839072,-0.0010294058750048227,0.004646296111897284,24.995208398890064,-0.6725599092633097,0.0025924433564171265,10,0.0019534993916749954,0.006510498002171516,0.0019534993916749954,-0.0019525010138750076,-0.010416001081466675,4,-0.1374920570342847,1.0,0.05338500067591667,1.0,0.05338500067591667,1.0,0.05598999932408333,-0.1374920570342847 3759,2000-10-23,0.052733998745679855,0.052733998745679855,0.05208300054073334,0.05208300054073334,96000.0,0.012499245400375614,1.0,100.0,45.0007652554022,35.79955043165487,0.002049560834740949,0.003128163806148755,0.0016123795010465972,-0.004130404245838208,19.373986128146985,0.0006509982049465179,-0.002629906298723117,-0.0026127509772777557,-0.007562817293029787,0.002337315338474276,-0.005087784135153768,-0.00013771781940174338,0.003400468282242705,37.492776840117855,9.840592157954895,0.0024750331578760154,10,0.0013025011867284775,0.0058594997972249985,0.0016280021518468857,-0.0022779982537031174,-0.012368999421596527,0,-0.13579472543697135,7.987727116900926,0.05208300054073334,1.0,0.05338500067591667,1.0,0.05338500067591667,-0.13579472543697135 3760,2000-10-24,0.05338500067591667,0.05387400090694428,0.052733998745679855,0.05387400090694428,1526400.0,0.012345013572295116,3.6625833238105083,-0.7511544998311991,47.619401811887094,37.756920994945965,0.0013346431808520937,0.0019624349211603,0.0010651466489743772,-0.004674028762211721,17.253815572512046,0.0011400021612644265,-0.0024270612563334626,-0.0015710990875959369,-0.005749972690646636,0.0026077745154547624,-0.003660535889121283,0.0005183377139294093,0.0022141196897686316,57.13031730347217,26.809167849300298,0.002089436801525349,10,0.0006514992564916611,0.005208497866988182,0.0013025002554059029,-0.0029290001839399338,-0.015625,1,-0.14633325301472178,1.0,0.052733998745679855,7.987727116900926,0.05208300054073334,1.0,0.05338500067591667,-0.14633325301472178 3761,2000-10-25,0.05143199861049652,0.05338500067591667,0.05143199861049652,0.05208300054073334,441600.0,-0.03658334814447606,-4.999988555209669,1.3312916619052872,43.01095882050688,38.49530116795333,0.003103585628001837,0.0033163078062887763,0.0030593894538977276,-0.0025979212552121045,14.622131421563445,0.0019530020654201508,-0.002200510490487785,-0.0030358010903000845,-0.006332958074282406,0.00026135589368223716,-0.004684379582291245,-0.0013872225983089237,0.003685309759175255,21.047465225209553,-10.672548114283568,0.001648578491991161,10,0.0019535012543201447,0.007161499932408333,0.005371001549065113,0.0011395011097192764,-0.01367199793457985,2,-0.10759832631376753,3.6625833238105083,0.05338500067591667,1.0,0.052733998745679855,7.987727116900926,0.05208300054073334,-0.10759832631376753 3762,2000-10-26,0.05208300054073334,0.05208300054073334,0.05078100040555,0.05143199861049652,844800.0,0.012657527372540445,2.9999885552096686,-1.0,45.83386676069293,39.88401268915351,0.0018282415143317798,0.0023769174502967505,0.002500017034809912,-0.0031259877015893736,13.507758852244736,0.0013020001351833344,-0.0019360216493802887,-0.002124349214136602,-0.005302991397350021,0.0010542929690768171,-0.003713670305743308,-0.0005350281225298958,0.002600677032526262,42.09505089302158,7.965279800676811,0.0015893210916067089,10,0.0013024993240833282,0.004557499662041664,0.00683599803596735,0.0026044975966215134,-0.016927000135183334,3,-0.1187527376588271,-4.999988555209669,0.05143199861049652,3.6625833238105083,0.05338500067591667,1.0,0.052733998745679855,-0.1187527376588271 3763,2000-10-27,0.05078100040555,0.05208300054073334,0.05078100040555,0.05078100040555,201600.0,-0.02499856232678188,0.0,0.0,37.497606874082805,40.34647311184146,0.0028136353548023976,0.003391263093019875,0.003859419699075717,-0.0016969804398642707,12.642437530871211,0.0013020001351833344,-0.0018048205761260552,-0.0031333493068814305,-0.006444991254782713,0.00017829264101985182,-0.004789170280832068,-0.0014775283329307928,0.0035124094509386347,0.0,-33.55021349986791,0.0016558209739506397,10,0.0026044994592666626,0.0058594997972249985,0.008300747722387314,0.003906497731804848,-0.016927000135183334,4,-0.12819756648994995,2.9999885552096686,0.05208300054073334,-4.999988555209669,0.05143199861049652,3.6625833238105083,0.05338500067591667,-0.12819756648994995 3764,2000-10-30,0.05208300054073334,0.05517600104212761,0.05208300054073334,0.053711000829935074,2592000.0,0.02563951329799008,-2.7997542407205276,-100.0,42.30519863515357,41.34311039687061,0.0010048118046053975,0.0018778299537161036,0.002610148015238317,-0.002863112979803323,12.99639514343606,0.004395000636577606,-0.0019375273457827372,-0.001635999232530591,-0.0048925846370817885,0.0016205861720206063,-0.0032642919348061933,-7.706530254988908e-06,-0.0013020001351833344,29.624572163821206,-4.523503416071087,0.0016282927022755994,10,0.0009770002216100693,0.004557499662041664,0.0071617476642131805,0.0034179985523223877,-0.015625,0,-0.19998849861425472,0.0,0.05078100040555,2.9999885552096686,0.05208300054073334,-4.999988555209669,0.05143199861049652,-0.19998849861425472 3765,2000-10-31,0.05598999932408333,0.05598999932408333,0.052733998745679855,0.0546879991889,3024000.0,0.07501485595658774,4.001536467498133,-0.7997542407205235,53.12469993750653,43.20552119275696,-0.0032432492898014295,-0.0019766163546074828,-0.0011556617254804072,-0.006610145805921744,13.96455549112192,0.003906998783349991,-0.0017136586876155963,0.0021732995286583914,-0.0012369466424341433,0.005583545699750926,0.0004681764431121241,0.0038784226142046588,-0.005208998918533325,100.0,62.29912155621722,0.0017051230855462663,10,-0.0026044994592666626,0.0006505008786916733,0.0032547488808631897,-0.0003260001540184021,-0.01953199878334999,1,-0.2790676940279784,-2.7997542407205276,0.05208300054073334,0.0,0.05078100040555,2.9999885552096686,0.05208300054073334,-0.2790676940279784 3766,2000-11-01,0.05403599888086319,0.05647800117731095,0.052733998745679855,0.05647800117731095,1920000.0,-0.03489909746042186,2.0663381742738474,-1.8755776059146998,41.9342050038925,43.63218954151708,-0.0013267114180732578,-2.383810334106312e-05,0.0009617068943358828,-0.0045371016911647105,14.811492445231572,0.003744002431631095,-0.001637774010598253,0.00021929908543825288,-0.003190947085654282,0.0036295452565307876,-0.0014858240001080145,0.0019244221709845202,-0.0030466385185718564,57.13529988353967,21.336518489536658,0.0017051230855462663,11,-0.00040649808943271637,0.002604501321911812,0.005534249357879162,0.0016280002892017365,-0.018879998475313187,2,-0.30120657602409295,4.001536467498133,0.05598999932408333,-2.7997542407205276,0.05208300054073334,0.0,0.05078100040555,-0.30120657602409295 3767,2000-11-02,0.046875,0.05533900111913681,0.046875,0.05533900111913681,4992000.0,-0.13252274463643254,1.0,3.466008664876729,34.21042250068584,43.39301395553448,0.005379436705662571,0.006968902885088453,0.008185243988284394,0.0026921139717952514,15.574157567762569,0.00846400111913681,-0.0017614669025923374,-0.006608049757778643,-0.011222215586987376,-0.0019938839285699103,-0.00891513267238301,-0.004300966843174277,0.00960300117731095,0.0,-36.23436918646918,0.0023070829146043677,11,0.004801500588655472,0.007079999893903732,0.012857998721301556,0.008788999170064926,-0.009114999324083328,3,-0.1944533189137777,2.0663381742738474,0.05403599888086319,4.001536467498133,0.05598999932408333,-2.7997542407205276,0.05208300054073334,-0.1944533189137777 3768,2000-11-03,0.04817700013518333,0.04947900027036667,0.045572999864816666,0.04785199835896492,2102400.0,0.02777600288391091,1.6671202979212665,-0.03839812538346548,34.21042250068584,42.19408698278822,0.0038723186471799273,0.005540807229271562,0.006941213875128714,0.0014561995915842799,16.509333553547755,0.003906000405550003,-0.001767956195480154,-0.00504564959555865,-0.010235079853622257,0.00014378066250495675,-0.007640364724590454,-0.0024509344665268468,0.008301001042127623,23.878954213266873,-8.153529708072341,0.002594715129031802,11,0.002848500385880477,0.004557499662041671,0.011555998586118228,0.007812498137354858,-0.009114000946283327,4,-0.2702741908607169,1.0,0.046875,2.0663381742738474,0.05403599888086319,4.001536467498133,0.05598999932408333,-0.2702741908607169 3769,2000-11-06,0.04622400179505348,0.04931600019335747,0.04622400179505348,0.0472010001540184,3139200.0,-0.040537981498428466,-5.329587700801873,-3.006132367437766,31.70750428155793,40.4260983683072,0.005369412680893575,0.007196141679753014,0.008930683442217584,0.0034645980122508108,15.670239910991373,0.0030919983983039856,-0.0018843176374379114,-0.006575448065996171,-0.01257843410742842,-0.0005724620245639231,-0.009576941086712296,-0.0035739550452800473,0.009817799329757695,5.969755633967124,-20.78505396114138,0.0030014930207161237,11,0.004801498726010323,0.006510498002171516,0.013508996926248074,0.009765496477484703,-0.0052080005407333305,0,-0.2676099222116799,1.6671202979212665,0.04817700013518333,1.0,0.046875,2.0663381742738474,0.05403599888086319,-0.2676099222116799 3770,2000-11-07,0.045572999864816666,0.04817700013518333,0.045572999864816666,0.0472010001540184,5990400.0,-0.014083634150137136,-2.1990169628821024,1.6663285810700028,34.21180305533997,39.44841439439976,0.005359339185838231,0.007514531644121705,0.009590357029033277,0.004157382325961648,14.852943140441772,0.0026040002703666618,-0.001901650217998145,-0.006770700030028817,-0.013508981039387899,-3.2419020669735565e-05,-0.010139840534708358,-0.0034015595253492764,0.010050049209594729,0.0,-28.89409740022503,0.00336914050467954,11,0.005452500656247139,0.007161499932408333,0.013508748263120651,0.01041649840772152,-0.005208000540733337,1,-0.20000876288857827,-5.329587700801873,0.04622400179505348,1.6671202979212665,0.04817700013518333,1.0,0.046875,-0.20000876288857827 3771,2000-11-08,0.04622400179505348,0.04622400179505348,0.045572999864816666,0.045572999864816666,220800.0,0.014284816276477041,1.0,-0.3998782644909877,35.89855169849787,38.34449049860031,0.004349264688616662,0.00653180493382878,0.008934783296593377,0.0035835563216253807,13.9914786368454,0.0006510019302368164,-0.0021383425931434247,-0.005696498230099677,-0.012864321802345667,0.0014713253421463138,-0.009280410016222672,-0.0021125864439766814,0.008997045310974124,6.6660029349149985,-24.81380328792912,0.003583911786122994,11,0.004801498726010323,0.006510498002171516,0.011555747129023075,0.009765496477484703,-0.005859002470970154,2,-0.2112755467953712,-2.1990169628821024,0.045572999864816666,-5.329587700801873,0.04622400179505348,1.6671202979212665,0.04817700013518333,-0.2112755467953712 3772,2000-11-09,0.04817700013518333,0.04947900027036667,0.045572999864816666,0.045572999864816666,1344000.0,0.042250741266171454,-2.0,3.999988555209658,42.500576131051446,38.90037597159684,0.001993578866302387,0.004069569634261673,0.006978826076180195,0.0017302686473497572,12.632963635351688,0.003906000405550003,-0.0024515403910374198,-0.0032877499237656677,-0.010170996935171574,0.0035954970876402384,-0.006729373429468624,0.00015387358193728884,0.0066581250811958426,66.66666666666649,32.94695353408477,0.0034416235057029548,11,0.002848500385880477,0.004557499662041671,0.00960274878889323,0.007812498137354858,-0.009114000946283327,3,-0.2702741908607169,1.0,0.04622400179505348,-2.1990169628821024,0.045572999864816666,-5.329587700801873,0.04622400179505348,-0.2702741908607169 3773,2000-11-10,0.04817700013518333,0.04947900027036667,0.04817700013518333,0.04882799834012985,451200.0,0.0,-3.0000114448557595,-0.249999284698561,41.026352414652536,38.75828194709671,0.001771666083523006,0.003748983870205412,0.006954819241332844,0.0018309915955772374,11.201032795097648,0.0013020001351833413,-0.0025546806314824186,-0.0029621999710798333,-0.00981940492443864,0.003895004982278974,-0.00639080244775924,0.0004664025055995738,0.006287640067133345,66.66666666666649,32.043500637675706,0.0034286024766794045,11,0.002848500385880477,0.004557499662041671,0.009928248822689063,0.007812498137354858,-0.007160998880863176,4,-0.21622349731276014,-2.0,0.04817700013518333,1.0,0.04622400179505348,-2.1990169628821024,0.045572999864816666,-0.21622349731276014 3774,2000-11-13,0.04492200165987015,0.04768899828195572,0.04427099972963333,0.04768899828195572,2179200.0,-0.06756332827240685,1.4705476870052239,4.2503905557049295,34.884803437885836,36.7316267804722,0.004362853957806799,0.006463676806758585,0.010105486582946112,0.005168807921040089,10.114198152524883,0.003906000405549996,-0.002863205926016646,-0.005663798563182353,-0.012657769783179819,0.0013301726568151137,-0.009160784173181086,-0.0021668129531836194,0.009186972928946525,12.500035765072118,-18.47985007477238,0.003496985609998732,11,0.00545249879360199,0.007161498069763184,0.013183247298002243,0.011067496612668037,-0.003906000405549996,0,-0.13042612204442638,-3.0000114448557595,0.04817700013518333,-2.0,0.04817700013518333,1.0,0.04622400179505348,-0.13042612204442638 3775,2000-11-14,0.045572999864816666,0.0465489998459816,0.04427099972963333,0.0465489998459816,614400.0,0.014491745267176448,3.668033115388579,0.35272901071678603,39.02521399172991,36.40840555689857,0.0023231094194130636,0.005262036122171139,0.009355570818350853,0.0045948592275797465,8.96862961537567,0.0022780001163482666,-0.0029270716651265266,-0.004491950385272503,-0.011341404676181638,0.002357503905636632,-0.00791667753072707,-0.0010672232398179354,0.007945696232449007,25.0,-6.9373473885129116,0.0034247271454545657,11,0.004232000559568405,0.005208499729633331,0.013020498678088188,0.01041649840772152,-0.004556998610496514,1,-0.09999338696188431,1.4705476870052239,0.04492200165987015,-3.0000114448557595,0.04817700013518333,-2.0,0.04817700013518333,-0.09999338696188431 3776,2000-11-15,0.046875,0.046875,0.04427099972963333,0.04427099972963333,345600.0,0.02856955080959045,1.0,-2.668033115388579,40.476884641049736,37.104679128050115,-0.00011343044246547862,0.003633613768826198,0.008009748976300149,0.0033886565376487765,9.052190725109243,0.0026040002703666687,-0.0031657569685911782,-0.002864450216293335,-0.009668170664825636,0.003939270232238966,-0.006266310440559489,0.0005374100079728189,0.006088834315207729,50.0,18.54830712671084,0.0034018602242661504,11,0.0,0.003906499594449997,0.01135224848985672,0.009114498272538185,-0.009766001254320145,2,-0.13888001441955566,3.668033115388579,0.045572999864816666,1.4705476870052239,0.04492200165987015,-3.0000114448557595,0.04817700013518333,-0.13888001441955566 3777,2000-11-16,0.045572999864816666,0.0467119999229908,0.04492200165987015,0.0467119999229908,5328000.0,-0.027776002883911133,2.1431047790991276,-0.43740397078136667,40.476884641049736,37.80095269920166,0.0011001511388355062,0.004553827632007561,0.009230907711858027,0.004769460960761501,9.140267581045169,0.0019529983401298523,-0.004035539110740061,-0.0037758503109216676,-0.010595300964325038,0.003043600342481703,-0.0071855756376233496,-0.0003661249842199857,0.0068692643752565966,25.0,-9.999262977724491,0.0034097253267016837,11,0.0013020001351833344,0.005208499729633331,0.012369498610496521,0.01041649840772152,-0.007812999188899994,3,-0.11427820323836146,1.0,0.046875,3.668033115388579,0.045572999864816666,1.4705476870052239,0.04492200165987015,-0.11427820323836146 3778,2000-11-17,0.04492200165987015,0.04589800164103508,0.04492200165987015,0.04589800164103508,768000.0,-0.014284734533113408,1.0,0.8568919502335256,36.586370009208196,38.3430488911628,0.0013866977169457104,0.0048916310153170744,0.009812819915391159,0.005506672612168112,9.789162215482214,0.0009759999811649323,-0.004577552481227161,-0.00406879857182503,-0.011034212733130162,0.002896615589480102,-0.007551505652477593,-0.0005860914911724677,0.007029986709576719,19.046290402741324,-15.945749566872752,0.0034827070806525647,11,0.0019529983401298523,0.00545249879360199,0.013020496815443039,0.011067496612668037,-0.0055340006947517326,4,-0.13042612204442638,2.1431047790991276,0.045572999864816666,1.0,0.046875,3.668033115388579,0.045572999864816666,-0.13042612204442638 3779,2000-11-20,0.045572999864816666,0.045572999864816666,0.04427099972963333,0.045409999787807465,796800.0,0.014491745267176448,14.975454233801852,-0.16700827884714478,27.7765874252144,37.62802493225996,0.0007081088285526213,0.003875331799478618,0.009014896220476964,0.0049439459859498824,10.75331590642129,0.0013020001351833344,-0.0043199244347410515,-0.00305975042283535,-0.009950805686414349,0.003831304840743649,-0.0065052780546248495,0.00038577720895414946,0.0059181291862413915,50.0,22.271379893212128,0.0034455276317894978,11,0.0013020001351833344,0.004801500588655472,0.012369498610496521,0.01041649840772152,-0.006510000675916665,0,-0.09999338696188431,1.0,0.04492200165987015,2.1431047790991276,0.045572999864816666,1.0,0.046875,-0.09999338696188431 3780,2000-11-21,0.045572999864816666,0.04589800164103508,0.045572999864816666,0.04573599994182587,403200.0,0.0,-2.9877499714318363,-1.0,30.30302609923669,37.00629986567539,0.0007913251186520143,0.003436246565049955,0.008843954496324163,0.0050357163616509965,11.417579236473237,0.0003250017762184143,-0.004161029592504223,-0.0026691503822803483,-0.009306974591917622,0.003968673827356925,-0.0059880624870989815,0.0006497617225382848,0.005484921426955905,50.0,24.917460462640648,0.003318912104818636,11,0.0013020001351833344,0.004801500588655472,0.012369498610496521,0.01041649840772152,-0.005208000540733337,1,-0.09999338696188431,14.975454233801852,0.045572999864816666,1.0,0.04492200165987015,2.1431047790991276,0.045572999864816666,-0.09999338696188431 3781,2000-11-22,0.04589800164103508,0.04589800164103508,0.045572999864816666,0.045572999864816666,211200.0,0.007131454527515624,1.0,-1.9938749857159181,46.664850692041476,37.46899703911872,0.00046401307169138817,0.0028199757539532494,0.008348263096941644,0.004763728041996734,12.337813992380173,0.0003250017762184143,-0.003722822476467498,-0.002067448757588866,-0.008606030892862063,0.00447113337768433,-0.005336739825225464,0.0012018423100477321,0.004752704357009134,66.65308408533524,36.81159963396945,0.0032692910676365987,11,0.00097699835896492,0.0044764988124370575,0.012044496834278107,0.010091496631503105,-0.00618400052189827,2,-0.10636629509268614,-2.9877499714318363,0.045572999864816666,14.975454233801852,0.045572999864816666,1.0,0.04492200165987015,-0.10636629509268614 3782,2000-11-24,0.04589800164103508,0.04589800164103508,0.04589800164103508,0.04589800164103508,0.0,0.0,1.0,0.0,41.46122430749218,37.517316138323125,0.000119284390442842,0.0024589232755135304,0.008174054223507712,0.004858858161232535,13.048868225969285,0.0,-0.003338721810696249,-0.0017581988126039519,-0.00805747917645918,0.004541081551251276,-0.004907838994531566,0.0013914413693236621,0.0043699219809044815,100.0,66.53727571577483,0.003149640181927615,11,8.199736475944519e-05,0.0044764988124370575,0.01220724731683731,0.010416997596621513,-0.003580000251531601,4,-0.19148988150057977,1.0,0.04589800164103508,-2.9877499714318363,0.045572999864816666,14.975454233801852,0.045572999864816666,-0.19148988150057977 3783,2000-11-27,0.04427099972963333,0.045572999864816666,0.04296899959445,0.04459600150585175,3504000.0,-0.03544820805329196,1.2852145598629536,-100.0,42.49941555373886,38.36338415119569,0.001267213769877991,0.003766306177546641,0.009583362718761854,0.00657249503488648,14.146682509162734,0.002929002046585083,-0.0030701253025607264,-0.003059700690209867,-0.00935189528684216,0.003232493906422426,-0.006205797988526017,8.639660810628308e-05,0.005637108458767859,44.45200496535444,7.201308391928983,0.003146097298316147,11,0.0006510000675916672,0.005452500656247139,0.01383424922823906,0.01269499771296978,-0.0019529983401298523,0,-0.14707142584264798,1.0,0.04589800164103508,1.0,0.04589800164103508,-2.9877499714318363,0.045572999864816666,-0.14707142584264798 3784,2000-11-28,0.04166699945926666,0.04427099972963333,0.04166699945926666,0.04427099972963333,259200.0,-0.05881954973390058,1.0,8.012264734875233,36.95564709263338,38.133432273518295,0.0037559097895733806,0.005849881750278424,0.011934922495671775,0.00922807843841976,15.023548709609946,0.0026040002703666687,-0.0032246868295980544,-0.005142900906503198,-0.01150279389144096,0.0012169920784345645,-0.008322847398972079,-0.0019629544140343166,0.007685980041618433,0.0,-40.22922499943954,0.0031799464924688815,11,0.0026040002703666687,0.0074055008590221405,0.01464799977838993,0.015624498948454857,0.0006510019302368164,1,-0.05469552700515856,1.2852145598629536,0.04427099972963333,1.0,0.04589800164103508,1.0,0.04589800164103508,-0.05469552700515856 3785,2000-11-29,0.04036499932408333,0.04166699945926666,0.03971400111913681,0.04166699945926666,5289600.0,-0.031247753667891565,1.9999971387942306,0.5,31.24878688987414,37.108088078943226,0.00473991815967293,0.006241269628466939,0.01283822667306514,0.010533035862066373,15.83855471440701,0.0019529983401298523,-0.0034053754063346348,-0.005663651041686535,-0.011037753375678618,-0.00028954870769445223,-0.008350702208682573,-0.002976599874690497,0.008219382172639927,10.52713696645492,-32.54526915085049,0.0026870511669960405,11,0.0028480011969804764,0.007731001824140549,0.015949999913573265,0.01692649908363819,0.0013020001351833344,2,-0.032255670927424096,1.0,0.04166699945926666,1.2852145598629536,0.04427099972963333,1.0,0.04589800164103508,-0.032255670927424096 3786,2000-11-30,0.03776000067591667,0.04036499932408333,0.03580699861049652,0.04036499932408333,1804800.0,-0.0645360756047979,2.499426548105607,2.000766803146182,17.99692179932825,34.61031442986305,0.006611222583561227,0.00797318017191509,0.014995561422968366,0.013157057696567845,16.812158512193403,0.004558000713586807,-0.0031864466437889344,-0.0074548497796058655,-0.012649830496453941,-0.0022598690627577897,-0.0100523401380299,-0.004857359421181831,0.009759935175496212,19.353894350341093,-19.877496480940152,0.002597490358424037,11,0.0030924994498491287,0.00838249921798706,0.01855499856173992,0.020182497799396515,0.003906998783349991,3,0.06898831042204212,1.9999971387942306,0.04036499932408333,1.0,0.04166699945926666,1.2852145598629536,0.04427099972963333,0.06898831042204212 3787,2000-12-01,0.03776000067591667,0.0390629991889,0.037108998745679855,0.037271998822689056,969600.0,0.0,-3.80097205123865,-0.18733286236868524,17.99692179932825,32.54482018432084,0.006019403454609752,0.007647379378465408,0.014591118824131416,0.013176274010047534,18.210969114535455,0.0019540004432201455,-0.0031930667244316688,-0.006999099813401702,-0.013100983822245449,-0.0008972158045579548,-0.010050041817823575,-0.003948157808979828,0.008120123961767922,19.997970659242025,-15.111887274898383,0.0030509420044218722,12,0.0030924994498491287,0.00838249921798706,0.018229498527944088,0.020182497799396515,0.005208998918533325,4,0.05174789216744902,2.499426548105607,0.03776000067591667,1.9999971387942306,0.04036499932408333,1.0,0.04166699945926666,0.05174789216744902 3788,2000-12-04,0.03515600040555,0.03776000067591667,0.03450499847531319,0.03776000067591667,2524800.0,-0.06896187033247325,1.5000014306028846,-5.336045863645732,18.746791574223863,31.541509534210782,0.007925906687628076,0.009724439095822969,0.01671010527712511,0.015763754317370357,19.466719063946677,0.003255002200603485,-0.0034373994160704358,-0.008952050097286703,-0.01619107978952529,-0.0017130204050481157,-0.012571564943405993,-0.005332535251167413,0.009313886588328261,6.6660029349149985,-30.01071587882938,0.003619514846119293,12,0.00504549965262413,0.010335499420762062,0.01985699962824583,0.022786498069763184,0.0065109990537166595,0,0.20372058542879135,-3.80097205123865,0.03776000067591667,2.499426548105607,0.03776000067591667,1.9999971387942306,0.04036499932408333,0.20372058542879135 3789,2000-12-05,0.03385400027036667,0.037108998745679855,0.03385400027036667,0.03580699861049652,4089600.0,-0.0370349334441864,-2.333334604981555,0.7499992846985577,13.99692866692746,29.729720930620868,0.008259303516932055,0.010595426454633822,0.01754393608299569,0.01704149570831308,20.826414532514665,0.0032549984753131866,-0.0036649252161126133,-0.009635550156235698,-0.018120016657681343,-0.0011510836547900527,-0.01387778340695852,-0.005393316905512875,0.009021504560541183,0.0,-36.57765335473117,0.004242233250722821,12,0.006022000685334206,0.011312000453472137,0.021158999763429165,0.024088498204946518,0.010416999459266663,1,0.25001480036454016,1.5000014306028846,0.03515600040555,-3.80097205123865,0.03776000067591667,2.499426548105607,0.03776000067591667,0.25001480036454016 3790,2000-12-06,0.03645800054073334,0.03645800054073334,0.03125,0.03385400027036667,3504000.0,0.07691853989397002,3.0,-1.3333346049815546,20.36752721854741,26.807796100232636,0.004723047210032465,0.007666611427997308,0.014450398778949006,0.014417737963524899,22.19995290722167,0.005208000540733337,-0.0037004504858044115,-0.006575799919664858,-0.015553926411829254,0.002402326572499537,-0.011064863165747056,-0.0020867366735826606,0.004793633469277102,57.13659821096139,21.337376753423307,0.004489063246082198,12,0.0021160002797842026,0.007406000047922134,0.018392249941825867,0.02148449793457985,0.007162000983953476,2,0.1607329190261806,-2.333334604981555,0.03385400027036667,1.5000014306028846,0.03515600040555,-3.80097205123865,0.03776000067591667,0.1607329190261806 3791,2000-12-07,0.03645800054073334,0.03645800054073334,0.03385400027036667,0.03450499847531319,441600.0,0.0,1.6666641233750752,0.7500007153014423,21.996929582513403,24.645096686346108,0.003624296062964258,0.007270200375698414,0.013950768552103934,0.014397779907320829,23.64771900244537,0.0026040002703666687,-0.0036176116519000823,-0.006087499856948855,-0.015391456103418508,0.003216456389520797,-0.010739477980183681,-0.0014355217337140291,0.0027933066672750154,66.65814772043483,28.274576209489126,0.004651978123234828,12,0.0019534993916749954,0.007406000047922134,0.018554999493062496,0.02148449793457985,0.007812999188899994,3,0.142876703090546,3.0,0.03645800054073334,-2.333334604981555,0.03385400027036667,1.5000014306028846,0.03515600040555,0.142876703090546 3792,2000-12-08,0.03515600040555,0.03645800054073334,0.03385400027036667,0.03385400027036667,950400.0,-0.0357123296909454,-3.0,0.6666660308437687,21.15089140865743,22.273038448003728,0.0036233325255800516,0.007954515030723572,0.014853629145060172,0.015672048300902512,26.464476499009432,0.0026040002703666687,-0.0037301272395901877,-0.006738450005650522,-0.01620407432530923,0.0027271743140081864,-0.011471262165479876,-0.0020056378458211677,0.002495045360856679,60.0,18.37848334114662,0.004732812159829354,12,0.0026044994592666626,0.008138500154018402,0.019979000091552734,0.022786498069763184,0.009766001254320145,4,0.1852030657244157,1.6666641233750752,0.03645800054073334,3.0,0.03645800054073334,-2.333334604981555,0.03385400027036667,0.1852030657244157 3793,2000-12-11,0.03776000067591667,0.03776000067591667,0.036132998764514916,0.036132998764514916,1238400.0,0.0740698668883728,1.0000000000000084,1.2496173137283568,29.307702720355252,21.42326685108394,-1.54246032681854e-06,0.004774896372442744,0.011893505479167357,0.013055176885354541,29.173497762572175,0.0026040002703666687,-0.004327714378927532,-0.0036135997623205213,-0.012764823523532337,0.0055376239988912945,-0.00818921164292643,0.0009620121182853866,-0.006510000675916672,100.0,56.98297006190144,0.00457561188060591,12,-0.0013015009462833405,0.0026044994592666626,0.01505574956536293,0.01888049766421318,0.005208998918533325,0,0.13795018075451537,-3.0,0.03515600040555,1.6666641233750752,0.03645800054073334,3.0,0.03645800054073334,0.13795018075451537 3794,2000-12-12,0.0390629991889,0.04166699945926666,0.03645800054073334,0.03645800054073334,2188800.0,0.034507375255805606,-2.9992334907346763,1.6011036188164693,33.87176711308496,21.714709098107363,-0.0019140457282398673,0.0031731386440629825,0.010263168983126618,0.011746753429569226,30.160246673055056,0.005208998918533325,-0.004883396310955704,-0.0020176511257886803,-0.011065123456287317,0.007029821204709956,-0.006541387291037995,0.0025060850394606343,-0.007682799175381665,75.00239603017145,31.510894201760195,0.004523736165249317,12,-0.0026044994592666695,0.0013015009462833335,0.0128170009702444,0.016926499083638184,0.003906000405549996,1,0.06666155503765325,1.0000000000000084,0.03776000067591667,-3.0,0.03515600040555,1.6666641233750752,0.03645800054073334,0.06666155503765325 3795,2000-12-13,0.04101600125432015,0.04166699945926666,0.0390629991889,0.04166699945926666,1238400.0,0.04999621396134657,7.000022889711626,-0.24990347131453147,38.807886751188576,24.027038537202955,-0.004207450244180663,0.0009077751915871554,0.008061766901289229,0.009794422665048465,31.200320720786547,0.0026040002703666618,-0.005352276786216213,0.00016320087015629647,-0.008633978727713341,0.008960380468025934,-0.004235388928778519,0.004561790669091112,-0.009224329262971884,91.66775537528034,48.994900221487974,0.004398589798934817,12,-0.00455750152468682,-0.0006515011191368172,0.01086399890482425,0.014973497018218034,0.000650998204946511,2,0.07935923482961016,-2.9992334907346763,0.0390629991889,1.0000000000000084,0.03776000067591667,-3.0,0.03515600040555,0.07935923482961016 3796,2000-12-14,0.04036499932408333,0.04166699945926666,0.03971400111913681,0.03971400111913681,1699200.0,-0.015871901461097515,-5.000011444855823,-1.0000000000000107,37.683092482912706,26.214390835379007,-0.003518027586831722,0.0011025878908043352,0.008451682645564992,0.01043712787468458,32.42869717658522,0.0019529983401298523,-0.005562929199879579,-0.00016230102628469328,-0.008490519492348275,0.008165917439778889,-0.004326410259316488,0.004001808206747101,-0.008178314234018325,83.33546306989128,45.9348238888324,0.004164109233031793,12,-0.003906499594449997,-4.991888999938965e-07,0.011515000835061073,0.015624498948454857,0.0026040002703666687,3,0.0806392234636164,7.000022889711626,0.04101600125432015,-2.9992334907346763,0.0390629991889,1.0000000000000084,0.03776000067591667,0.0806392234636164 3797,2000-12-15,0.04036499932408333,0.04166699945926666,0.0390629991889,0.03971400111913681,1113600.0,0.0,-1.666664123375087,1.0,40.62590018748039,28.645402903518615,-0.0034750916916490085,0.0007298311236047239,0.008200945473177526,0.010439141509294064,33.782813458487944,0.0026040002703666618,-0.005577429626711872,9.80990007519722e-05,-0.007884347569714921,0.008080545571218865,-0.003893124284481471,0.004089322285985415,-0.007799101659250261,76.47271464172192,38.313153126694644,0.003991223285233446,12,-0.003906499594449997,-4.991888999938965e-07,0.011515000835061073,0.015624498948454857,0.0026040002703666687,4,0.09676701278227284,-5.000011444855823,0.04036499932408333,7.000022889711626,0.04101600125432015,-2.9992334907346763,0.0390629991889,0.09676701278227284 3798,2000-12-18,0.0390629991889,0.04036499932408333,0.0390629991889,0.040201999247074134,2496000.0,-0.032255670927424096,-1.2862160995329366,-1.749620889150849,43.3340161378365,31.905079289175173,-0.001744001874171619,0.0016552490548763857,0.009237164206939506,0.011735604654634003,35.210107866878474,0.0013020001351833274,-0.005144526916305216,-0.0009109510108828503,-0.008598677619328997,0.006776775597563296,-0.0047548143151059236,0.002932912293340223,-0.006133057452289592,50.00958320222,6.732977033705382,0.0038438633042230715,12,-0.0026044994592666695,0.0013015009462833335,0.0128170009702444,0.016926499083638184,0.0026040002703666618,0,0.14998854651782656,-1.666664123375087,0.04036499932408333,-5.000011444855823,0.04036499932408333,7.000022889711626,0.04101600125432015,0.14998854651782656 3799,2000-12-19,0.04101600125432015,0.04101600125432015,0.0390629991889,0.0390629991889,393600.0,0.04999621396134657,1.0,-1.714663709983385,51.61274782505334,35.37677046767583,-0.002876757301825607,-0.0006921430371162468,0.006993588994733561,0.009788365998490887,36.383216941676636,0.0019530020654201508,-0.004643023284250529,0.0012699009850621265,-0.005976566297420674,0.008516368267544927,-0.0023533326561792772,0.00489313462630353,-0.00773657720880349,75.00007153014442,26.441540150815896,0.003623233641241401,12,-0.003255501389503486,-0.001546502113342292,0.01086399890482425,0.014973497018218034,0.000650998204946511,1,0.04761552273270753,-1.2862160995329366,0.0390629991889,-1.666664123375087,0.04036499932408333,-5.000011444855823,0.04036499932408333,0.04761552273270753 3800,2000-12-20,0.04101600125432015,0.04166699945926666,0.04101600125432015,0.04166699945926666,1507200.0,0.0,-1.0000000000000213,-0.333332061687534,59.26157556542676,39.517286687999544,-0.002416312357661224,-0.0011078463907905275,0.006697024859120958,0.009794187919037203,37.661402265368494,0.000650998204946511,-0.003947689482586232,0.0014977509155869526,-0.005246450432468422,0.008241952263642327,-0.0018743497584407381,0.004869851589614643,-0.0074010741922534914,75.00007153014442,21.80768041624073,0.003372100674027688,12,-0.003255501389503486,-0.0019535012543201516,0.010212998837232583,0.014322496950626366,0.000650998204946511,2,0.04761552273270753,1.0,0.04101600125432015,-1.2862160995329366,0.0390629991889,-1.666664123375087,0.04036499932408333,0.04761552273270753 3801,2000-12-21,0.04101600125432015,0.04166699945926666,0.03971400111913681,0.04101600125432015,1344000.0,0.0,2.0000057224279435,-0.0,59.26157556542676,43.7518071498628,-0.0019017563524517528,-0.0015729948815915232,0.006394346213470049,0.009800068944870774,39.147572532459144,0.0019529983401298523,-0.0029698281409913305,0.0017418509349227049,-0.004352158736306323,0.007835860606151733,-0.0013051539006918092,0.004788855770537219,-0.007078991296365494,75.00007153014442,16.881407718955664,0.003047004835614514,12,-0.0021160021424293587,-0.0019535012543201516,0.009277248755097382,0.014322496950626366,0.0013020001351833274,3,0.015871810635805117,-1.0000000000000213,0.04101600125432015,1.0,0.04101600125432015,-1.2862160995329366,0.0390629991889,0.015871810635805117 3802,2000-12-22,0.037108998745679855,0.039225000888109214,0.03580699861049652,0.0390629991889,2390400.0,-0.09525556829430748,2.0008749020845444,-100.0,55.17185930203466,46.62560232560496,0.0025830477267021687,0.001730521524473616,0.009863082232709978,0.013700687740848844,41.058756213509625,0.005209002643823631,-0.0023048284707424607,-0.0017257014289498301,-0.00702417543584314,0.0035727725779434796,-0.0043749384323964816,0.0009235355744968213,-0.002862789207672717,22.218429122865903,-40.65679265307102,0.0026492370034466545,12,0.0016280002892017365,0.0018720012158155441,0.011719251051545143,0.018229499459266663,0.003907002508640296,4,0.15791320291152688,2.0000057224279435,0.04101600125432015,-1.0000000000000213,0.04101600125432015,1.0,0.04101600125432015,0.15791320291152688 3803,2000-12-26,0.03776000067591667,0.0390629991889,0.03645800054073334,0.0390629991889,902400.0,0.017542966726166398,2.9984675687806845,0.6668363446407509,60.71310559690336,49.60797326825144,0.002159098019232593,0.0005973478106059277,0.00885628996202975,0.0130366282485474,42.075183209232776,0.0026049986481666634,-0.0016657108989319575,-0.0007491495460271863,-0.005401995829078937,0.0039036967370245645,-0.0030755726875530617,0.0015772735954986891,-0.003216959541059154,33.32767547004765,-35.95171802337505,0.0023264231415258737,12,0.00097699835896492,0.0008140001446008682,0.011068249121308327,0.017578497529029846,0.0026049986481666565,1,0.13795018075451537,2.0008749020845444,0.037108998745679855,2.0000057224279435,0.04101600125432015,-1.0000000000000213,0.04101600125432015,0.13795018075451537 3804,2000-12-27,0.039388000965118415,0.03971400111913681,0.037434998899698264,0.037434998899698264,12988800.0,0.0431144136668431,-1.3338451707661276,-1.4988521060922637,58.490781131655076,51.79496153274772,0.0006504490899679402,-0.001275541201317558,0.006842107434271168,0.011404904576593107,42.65409394316149,0.002279002219438546,-0.0007977393262510943,0.000992800667881974,-0.0034408819680413275,0.005426483303805275,-0.0012240406500796733,0.003209641985843621,-0.004560001497284534,61.109246347181866,-9.305178903923377,0.002216841317961649,12,-0.0006510019302368233,-0.0008140001446008752,0.009236749261617654,0.015950497239828103,0.000976998358964913,2,0.05786022235976129,2.9984675687806845,0.03776000067591667,2.0008749020845444,0.037108998745679855,2.0000057224279435,0.04101600125432015,0.05786022235976129 3805,2000-12-28,0.0390629991889,0.039388000965118415,0.03678400069475174,0.039388000965118415,1622400.0,-0.008251288926956035,15.024529469750851,-0.16641138377316383,57.40940021149312,53.98677350258999,0.0007479373813081072,-0.0011099932534853335,0.006769188181713938,0.011703466070273047,42.81569325924981,0.0026040002703666756,-0.00020374330393533452,0.0007328988984227278,-0.0036164364431125265,0.005082234239957982,-0.0014417687723448994,0.002907566569190355,-0.003961439721408812,55.56314175426831,-14.693308438037896,0.002174667670767628,12,-0.00032600015401840904,-0.0004889983683824609,0.009561751037836068,0.016275499016046517,0.0006510019302368095,3,0.06666155503765325,-1.3338451707661276,0.039388000965118415,2.9984675687806845,0.03776000067591667,2.0008749020845444,0.037108998745679855,0.06666155503765325 3806,2000-12-29,0.04036499932408333,0.04036499932408333,0.0390629991889,0.0390629991889,3484800.0,0.033330777518826515,-1.0000000000000107,-4.00613236743768,64.8159607360299,56.67455800798438,-0.0006191756927351952,-0.002326086634773905,0.0051601718443542305,0.010382328292849921,41.99488367943142,0.0013020001351833274,0.00027429319606343816,0.0019046491011977182,-0.0025280264528632773,0.006337324655258714,-0.00031168867583278304,0.004120986878228219,-0.005000822256921118,100.0,27.271095573488765,0.002216337777030499,12,-0.0016280002892017365,-0.0017909985035657883,0.00825975090265274,0.01497349888086319,-0.0013020001351833274,4,0.03225567092742421,15.024529469750851,0.0390629991889,-1.3338451707661276,0.039388000965118415,2.9984675687806845,0.03776000067591667,0.03225567092742421 3807,2001-01-02,0.03971400111913681,0.040038999170064926,0.03971400111913681,0.03971400111913681,345600.0,-0.016127789318656216,0.0,0.0,56.25239744193392,58.10993370843965,-7.848648812337072e-05,-0.0016034010100180462,0.005490259182096877,0.011010209043629426,41.12971652998837,0.0006509982049465179,0.000503043190490618,0.001155950874090192,-0.003297815241081248,0.005609716989261632,-0.001070932183495528,0.003382833931675912,-0.004097711156290422,83.33763993680257,13.477609932287322,0.002226883057585719,1,-0.0009770020842552185,-0.0011400002986192703,0.008910749107599258,0.015624497085809708,0.0,1,0.06556882200196879,-1.0000000000000107,0.04036499932408333,15.024529469750851,0.0390629991889,-1.3338451707661276,0.039388000965118415,0.06556882200196879 3808,2001-01-03,0.04231800138950348,0.04296899959445,0.039225000888109214,0.039225000888109214,2908800.0,0.06556882200196879,-1.4209493045041983,100.0,59.614816640660564,58.99905246572934,-0.0024274843846789004,-0.003840221206765332,0.0026309640459041134,0.008335631071288319,39.27452186754091,0.003743998706340783,0.0008928503148111222,0.003401851095259187,-0.00105188137808708,0.007855583568605454,0.0011749848585860534,0.00562871733193232,-0.00645968304680028,89.47456231595648,19.42788049262994,0.0022268662366731317,1,-0.00293000228703022,-0.003906501457095146,0.005859248340129852,0.013020496815443039,-0.0026040002703666687,2,-0.030767051666723444,0.0,0.03971400111913681,-1.0000000000000107,0.04036499932408333,15.024529469750851,0.0390629991889,-0.030767051666723444 3809,2001-01-04,0.04231800138950348,0.04362000152468681,0.04231800138950348,0.04231800138950348,1027200.0,0.0,0.0,0.0,54.347533495623246,58.45304779130672,-0.002484661931646426,-0.003345112768991257,0.002349418724215638,0.00828512608033892,37.118548011416046,0.0013020001351833344,0.0011980832333030947,0.002978651039302352,-0.0010367140223601634,0.006994016100964867,0.0009709685084710942,0.0049863335701336095,-0.006033042171695473,80.95377447173743,13.078475555612911,0.0020076825308312585,1,-0.002604501321911812,-0.004557501524686813,0.005004748702049255,0.012369496747851372,-0.0019530020654201508,3,-0.0461506215155183,-1.4209493045041983,0.04231800138950348,0.0,0.03971400111913681,-1.0000000000000107,0.04036499932408333,-0.0461506215155183 3810,2001-01-05,0.04231800138950348,0.04231800138950348,0.04231800138950348,0.04231800138950348,28800.0,0.0,1.0,0.0,56.81770951593619,58.18150711914111,-0.0025485589306865272,-0.003039419049464878,0.0020410815990348635,0.00823410835274635,34.46574194116596,0.0,0.0015404192691701665,0.0026856509968638392,-0.0012995373309724612,0.00667083932470014,0.000693056832945689,0.004678245160781989,-0.005446238787145168,71.4285831069575,5.281324376630749,0.0019925941639181515,1,-0.002604501321911812,-0.004883000627160072,0.004353748634457588,0.011718496680259705,-0.003255002200603478,4,-0.0461506215155183,0.0,0.04231800138950348,-1.4209493045041983,0.04231800138950348,0.0,0.03971400111913681,-0.0461506215155183 3811,2001-01-08,0.04166699945926666,0.04296899959445,0.04166699945926666,0.04231800138950348,384000.0,-0.015383569848794632,-2.9999885552096686,-100.0,54.34753349562327,58.08991536287318,-0.0020065073796923655,-0.0020850652809943915,0.002432785187695616,0.008808999839082912,31.751907841112565,0.0013020001351833344,0.0015306471886286366,0.0017741991207003566,-0.002013448806441033,0.005561847047841746,-0.00011962484287033476,0.003668023084271048,-0.0042553777431220685,55.56309937326973,-8.894791595718281,0.0018938239635706941,1,-0.0016279984265565872,-0.004231998696923256,0.003987501375377178,0.011392999440431595,-0.0026040002703666618,0,-0.04687158579871076,1.0,0.04231800138950348,0.0,0.04231800138950348,-1.4209493045041983,0.04231800138950348,-0.04687158579871076 3812,2001-01-09,0.04166699945926666,0.04362000152468681,0.04166699945926666,0.04166699945926666,240000.0,0.0,0.0,-0.0,59.52310757449755,57.957693360383644,-0.001443791475106218,-0.0016572344357587213,0.0021471537271642027,0.008752905936718944,28.785722205275366,0.0019530020654201508,0.001353146552658356,0.0014486491680145291,-0.0016880829019989899,0.004585381238028048,-0.00011971686699222689,0.003017015203021285,-0.0037587073584386885,55.56309937326973,-10.27947385263473,0.001568366035006759,1,-0.0014649983495473862,-0.004231998696923256,0.0018305005505681038,0.00943949818611145,-0.0019529983401298523,1,-0.06249550733578291,-2.9999885552096686,0.04166699945926666,1.0,0.04231800138950348,0.0,0.04231800138950348,-0.06249550733578291 3813,2001-01-10,0.04296899959445,0.04296899959445,0.04101600125432015,0.04101600125432015,748800.0,0.031247753667891454,-1.000000000000007,100.0,57.499413498126025,57.84754140110264,-0.0021559069476839374,-0.0026867304170920953,0.0006107361624426363,0.007391418904908659,26.490217611496675,0.0019529983401298454,0.0011988556711788473,0.0024901993572711972,-0.0006520952668192803,0.005632493981361675,0.0009190520452259585,0.004061346669316436,-0.0046037707397133185,74.9999284698557,9.889585555296549,0.0015711473120452386,1,-0.0027669984847307205,-0.00553399883210659,0.0005285004153847694,0.008137498050928116,-0.0026040002703666687,2,-0.07575225176370204,0.0,0.04166699945926666,-2.9999885552096686,0.04166699945926666,1.0,0.04231800138950348,-0.07575225176370204 3814,2001-01-11,0.04166699945926666,0.04427099972963333,0.04166699945926666,0.04296899959445,643200.0,-0.030300918044913083,-3.0,-0.6666673024907798,52.27256116893373,57.27678150748493,-0.0005549980805802449,-0.0012433918335549368,0.0016163825555476768,0.008615362508833643,25.745878408687734,0.0026040002703666687,0.0014001075964125559,0.0010579992085695267,-0.002052927461951383,0.004168925879090436,-0.0004974641266909316,0.002613462543829985,-0.0028813887909339767,19.999954220681325,-42.04761777690452,0.0015554633352604554,1,0.0,-0.003906499594449997,0.0011795004829764366,0.006835499778389931,0.0013020001351833344,3,-0.04687158579871076,-1.000000000000007,0.04296899959445,0.0,0.04166699945926666,-2.9999885552096686,0.04166699945926666,-0.04687158579871076 3815,2001-01-12,0.04427099972963333,0.04427099972963333,0.04296899959445,0.04427099972963333,1248000.0,0.06249550733578313,1.0,-0.0,59.61480775270261,56.69887562044856,-0.0026178482660858746,-0.0037850963667794973,-0.0013857764369374637,0.005968444626219947,24.9613141904492,0.0026040002703666687,0.0015283039722941774,0.0034992495551705374,-1.5671935979844065e-05,0.007014171046320919,0.0017417888095953502,0.005256710300745725,-0.004936850155170577,100.0,37.95537564800358,0.0017574607455751897,1,-0.002522999420762062,-0.006510499864816666,-0.001749998889863491,0.003906000405550003,-0.0026040002703666687,4,-0.08822932460085098,-3.0,0.04166699945926666,-1.000000000000007,0.04296899959445,0.0,0.04166699945926666,-0.08822932460085098 3816,2001-01-16,0.04362000152468681,0.04427099972963333,0.04296899959445,0.04362000152468681,1603200.0,-0.01470484535976635,1.0000057224279117,0.0,73.81318563337004,58.6500743083859,-0.001627746729098066,-0.0030332548244723576,-0.0010857178683427657,0.006593093217835071,24.134351146963994,0.0013020001351833344,0.001607239849601358,0.002685501240193844,-0.0010449434830046705,0.006415945963392358,0.0008202788785945866,0.004550723601793101,-0.003792166934706999,80.00004577931847,12.384059724666358,0.001865222361599257,1,-0.0018720012158155441,-0.004557501524686813,-0.0024010008201003075,0.0032549984753131866,-0.0026040002703666618,1,-0.10447047630678719,1.0,0.04427099972963333,-3.0,0.04166699945926666,-1.000000000000007,0.04296899959445,-0.10447047630678719 3817,2001-01-17,0.04427099972963333,0.04492200165987015,0.04394499957561493,0.04394499957561493,1123200.0,0.014924304956249967,-4.993874985715919,100.0,73.81317849757247,60.227670070265006,-0.0017481976923428913,-0.003559098150987275,-0.001856470951782381,0.005908868830725382,22.981918858380908,0.0013020001351833344,0.001772635977809106,0.0031411994248628644,-0.0008626694922588829,0.007145068341984612,0.0011392649663019908,0.005143133883423738,-0.003998848625688167,83.33328564657047,10.909960410956344,0.002001934458560874,1,-0.0013019982725381851,-0.004882998764514923,-0.003133249469101429,0.0026040002703666687,-0.0032549984753131797,2,-0.11763909946780104,1.0000057224279117,0.04362000152468681,1.0,0.04427099972963333,-3.0,0.04166699945926666,-0.11763909946780104 3818,2001-01-18,0.04492200165987015,0.04492200165987015,0.04427099972963333,0.04427099972963333,86400.0,0.01470492950718394,1.0,1.996937492857959,71.79770038033524,62.166577501899674,-0.002224955013340406,-0.003951234231175854,-0.0026641059250075774,0.0052176942993887865,21.767207696919872,0.0006510019302368164,0.00171879855036991,0.003499251231551169,-0.0007194993622024817,0.00771800182530482,0.0013898759346743436,0.005608626528427994,-0.004091868489213987,100.0,25.065475420262786,0.0021093752968768266,1,-0.0019530002027750015,-0.004557501524686813,-0.004394501447677612,0.0019529983401298523,-0.005859002470970147,3,-0.11593429384928244,-4.993874985715919,0.04427099972963333,1.0000057224279117,0.04362000152468681,1.0,0.04427099972963333,-0.11593429384928244 3819,2001-01-19,0.04296899959445,0.0431319996714592,0.04296899959445,0.0431319996714592,249600.0,-0.04347540165746466,1.0,-0.2503834004761033,63.636363636363626,62.92420573750272,-0.0001898638527666474,-0.00194409102452546,-0.0008306997848493633,0.007118759311793545,21.029939491404587,0.0019530020654201508,0.0018899888075608051,0.0014485992491245284,-0.002820618605675833,0.0057178171039248896,-0.0006860096782756522,0.003583208176524709,-0.0016478422050881583,0.0,-74.18818489670413,0.002134608927400182,1,1.862645149230957e-09,-0.0026044994592666626,-0.004557499662041664,0.0031735002994537354,-0.003906000405549996,4,-0.06060183608982628,1.0,0.04492200165987015,-4.993874985715919,0.04427099972963333,1.0000057224279117,0.04362000152468681,-0.06060183608982628 3820,2001-01-22,0.04296899959445,0.04296899959445,0.04101600125432015,0.04296899959445,240000.0,0.0,1.0,-0.0,60.0,63.55225757132235,-9.812772359674149e-05,-0.0018870240287478107,-0.0009317745701508257,0.007055900398401635,20.857665070977657,0.0019529983401298454,0.001799108714801767,0.0013509493321180316,-0.002958840292776349,0.005660738957012412,-0.0008039454803291587,0.003505844144565222,0.0019530020654201508,49.99995231323709,-20.058895280562155,0.0021548948124471886,1,1.862645149230957e-09,-0.0026044994592666626,-0.004557499662041664,0.0026040002703666687,-0.005860000848770142,0,0.0,1.0,0.04296899959445,1.0,0.04492200165987015,-4.993874985715919,0.04427099972963333,0.0 3821,2001-01-23,0.04166699945926666,0.04296899959445,0.04166699945926666,0.04231800138950348,2227200.0,-0.030300918044913083,-2.9999885552096686,-100.0,57.14284935726427,63.28778443607422,0.0013453503762802868,-0.0005625967179853503,0.0002309505324256389,0.00827643775218146,20.278077781360004,0.0013020001351833344,0.0017978345017395023,1.6399286687375503e-05,-0.004284068361915132,0.004316866935289883,-0.002133834537613878,0.002166633110988629,0.003176882192492486,16.666618979903696,-49.576358561391054,0.002150233824301253,1,0.0013020019978284836,-0.0013024993240833282,-0.0032554995268583298,0.003906000405550003,-0.0026040002703666618,1,0.0,1.0,0.04296899959445,1.0,0.04296899959445,1.0,0.04492200165987015,0.0 3822,2001-01-24,0.04296899959445,0.04427099972963333,0.04231800138950348,0.04231800138950348,998400.0,0.031247753667891454,-5.000011444855823,-0.9999942776048343,52.63157102159186,62.74691304979265,0.00027654287836574587,-0.0014788942138743016,-0.0012610274358997864,0.006889324291461128,18.432209481812173,0.0026040002703666687,0.0017896538510284027,0.0010253993794322042,-0.002737065028557792,0.0047878637874222,-0.0008558328245627939,0.002906631583427202,0.0017983244493603723,49.99995231323709,-12.754795534038053,0.0018812322039949976,1,1.862645149230957e-09,-0.0026044994592666626,-0.004557499662041664,0.0026040002703666687,-0.005208998918533325,2,-0.04545133371878873,-2.9999885552096686,0.04166699945926666,1.0,0.04296899959445,1.0,0.04296899959445,-0.04545133371878873 3823,2001-01-25,0.04296899959445,0.04362000152468681,0.04166699945926666,0.04296899959445,1267200.0,0.0,1.9999942776048343,0.0,52.63157102159186,62.78680303342133,0.00030904193989848144,-0.0011263906276696087,-0.0014549222004179574,0.006792952233994162,16.582252849807162,0.0019530020654201508,0.001878507487097475,0.0007649494335055379,-0.0024610604140572895,0.003990959281068365,-0.0008480554902758758,0.0023779543572869516,0.0017232979935705647,59.999977110340666,-0.4340150227670563,0.0016130049237814141,1,1.862645149230957e-09,-0.0026044994592666626,-0.004557499662041664,0.0026040002703666687,-0.004558000713586807,3,-0.04545133371878873,-5.000011444855823,0.04296899959445,-2.9999885552096686,0.04166699945926666,1.0,0.04296899959445,-0.04545133371878873 3824,2001-01-26,0.04166699945926666,0.04296899959445,0.04166699945926666,0.04166699945926666,172800.0,-0.030300918044913083,0.0,0.0,47.619041131053564,61.453940075460324,0.0018003702394493934,0.0003742906456088019,-0.00026100949106953875,0.00796922568523803,14.968756739638096,0.0013020001351833344,0.001864708195620117,-0.0006510006263852133,-0.0036079731704352497,0.002305971917664823,-0.002129486898410235,0.0008274856456398083,0.002951772202079893,19.999954220681325,-37.43045780947542,0.0014784862720250184,1,0.0013020019978284836,-0.0013024993240833282,-0.0032554995268583298,0.003906000405550003,-0.003906998783349991,4,-0.06249550733578291,1.9999942776048343,0.04296899959445,-5.000011444855823,0.04296899959445,-2.9999885552096686,0.04166699945926666,-0.06249550733578291 3825,2001-01-29,0.04166699945926666,0.04231800138950348,0.04166699945926666,0.04166699945926666,3321600.0,0.0,0.0,0.0,50.0,58.808030560641434,0.001555751758769347,0.0006106887706306546,-0.0003923122742452989,0.007842222599171354,13.106697284071522,0.0006510019302368164,0.0017940679011970925,-0.0007812006399035426,-0.0033367824186383843,0.0017743811388312991,-0.0020589915292709635,0.0004965902494638783,0.002879716793939363,0.0,-55.28446616123842,0.0012777908893674224,1,0.0013020019978284836,-0.0013024993240833282,-0.0030519999563694,0.003906000405550003,-0.003256000578403473,0,-0.06249550733578291,0.0,0.04166699945926666,1.9999942776048343,0.04296899959445,-5.000011444855823,0.04296899959445,-0.06249550733578291 3826,2001-01-30,0.04166699945926666,0.04231800138950348,0.04036499932408333,0.04036499932408333,1449600.0,0.0,-2.000002861205769,100.0,50.0,56.16212183868893,0.0013964346943775297,0.0007517766473537357,-0.0005682960140018373,0.007734735323732866,11.852587843469617,0.0019530020654201508,0.0019046923456289971,-0.0008463006466627107,-0.003239626029116774,0.0015470247357913525,-0.002042963337889739,0.0003503620445643174,0.0028091024939616432,33.33333333333333,-21.01056489043367,0.0011966626912270312,1,0.0009765010327100754,-0.0013024993240833282,-0.0032554995268583298,0.003906000405550003,-0.003906998783349991,1,-0.10939114341657052,0.0,0.04166699945926666,0.0,0.04166699945926666,1.9999942776048343,0.04296899959445,-0.10939114341657052 3827,2001-01-31,0.04231800138950348,0.04231800138950348,0.04166699945926666,0.04166699945926666,86400.0,0.015623921537072372,1.0,0.5000014306028847,47.36842897840814,53.44775834958593,0.0004908884187520487,0.00032239170149443025,-0.001349371610544839,0.0069685458453172255,10.53070477035147,0.0006510019302368164,0.001670941698310953,-0.0003254987299442305,-0.0023292350418163688,0.0016782375819279077,-0.0013273668858802962,0.0006763694259918351,0.0019936564585590275,60.00002288963305,7.92739080329676,0.0010018681559360691,1,-1.862645149230957e-09,-0.0019535012543201447,-0.0033367518335580826,0.0019529983401298523,-0.004558000713586807,2,-0.07691767318224174,-2.000002861205769,0.04166699945926666,0.0,0.04166699945926666,0.0,0.04166699945926666,-0.07691767318224174 3828,2001-02-01,0.04101600125432015,0.04231800138950348,0.04101600125432015,0.041992001235485084,201600.0,-0.030767051666723444,-1.6680331153885648,-1.4992274766526277,47.36842897840816,51.640210054257544,0.0013192926752357628,0.0016040904932664718,-0.0001742695054510121,0.008157012543469587,10.643707661666921,0.0013020001351833274,0.0012303013590446998,-0.0015623988583683898,-0.0036913521050376125,0.0005665543883008328,-0.0026268754817030046,-0.000497922235033775,0.0031377902527831847,25.000071530144503,-29.843609475637926,0.0010644766233346126,2,0.0013019982725381782,-0.00032600015401840904,-0.002157001756131656,0.0032549984753131797,-0.00325600057840348,3,-0.07938366683321019,1.0,0.04231800138950348,-2.000002861205769,0.04166699945926666,0.0,0.04166699945926666,-0.07938366683321019 3829,2001-02-02,0.04036499932408333,0.04101600125432015,0.0390629991889,0.04101600125432015,3465600.0,-0.015871901461097515,4.999988555209541,0.6670101872950875,31.25000670594862,48.445766354918504,0.001745645478044136,0.002214832020519336,0.00031866650413775455,0.008647948477496434,11.300176955642241,0.0019530020654201508,0.0006929369709310768,-0.0021157506853342056,-0.0044629651084537175,0.00023146373778530627,-0.0032893578968939616,-0.0009421434737744497,0.0036372404956992108,39.999977110366814,-8.754510756516027,0.0011736072115597555,2,0.0013020001351833344,0.00048800185322761536,-0.0017094993963837624,0.003906000405550003,-0.0026049986481666565,4,-0.04840828628614158,-1.6680331153885648,0.04101600125432015,1.0,0.04231800138950348,-2.000002861205769,0.04166699945926666,-0.04840828628614158 3830,2001-02-05,0.04036499932408333,0.04150399938225746,0.03971400111913681,0.04150399938225746,835200.0,0.0,2.1431047790991276,1.7496108771287124,33.33333333333333,45.80026457448173,0.0014945957943666086,0.0021723958953308933,0.00015734160661941277,0.008475862815040182,11.878272097725493,0.0017899982631206512,0.0001256838882307404,-0.002018100582063198,-0.004549126038871587,0.0005129248747451909,-0.0032836133104673926,-0.0007525878536590036,0.003340886057846257,39.999977110366814,-4.603785633475454,0.0012655127284041958,2,0.0013020001351833344,0.00048800185322761536,-0.0017094993963837624,0.0034990012645721436,-0.0026049986481666565,0,-0.0645360756047979,4.999988555209541,0.04036499932408333,-1.6680331153885648,0.04101600125432015,1.0,0.04231800138950348,-0.0645360756047979 3831,2001-02-06,0.03971400111913681,0.04036499932408333,0.0390629991889,0.040038999170064926,182400.0,-0.016127789318656216,1.6653066982890947,0.285336290016615,26.666689556299715,42.915277745004815,0.0020555952983703912,0.0028138457353281826,0.0006256467064966395,0.008949242787093775,12.335004138225617,0.0013020001351833274,-0.00024632233648590185,-0.002571448870003226,-0.005356729927663874,0.00021383218765742146,-0.0039640893988335466,-0.0011788083411729058,0.003713311091211001,20.000045779265943,-18.890712255618315,0.0013926405288303227,2,0.0016274992376565933,0.0022784993052482605,-0.0010585011914372444,0.0041499994695186615,-0.0019540004432201385,1,-0.03280964399343156,2.1431047790991276,0.04036499932408333,4.999988555209541,0.04036499932408333,-1.6680331153885648,0.04101600125432015,-0.03280964399343156 3832,2001-02-07,0.0390629991889,0.04036499932408333,0.0390629991889,0.0390629991889,355200.0,-0.016392252401964957,0.0,-0.0,20.0000076298777,39.289548479258805,0.002340379542456375,0.0034359213453607623,0.001082624096293415,0.009417037724590814,13.119246902283088,0.0013020001351833274,-0.0005810849057069217,-0.0030922507867216995,-0.00622147374188884,3.697216844544132e-05,-0.00465686226430527,-0.001527639309138129,0.004102454240160945,0.0,-29.873627343680656,0.0015646114775835708,2,0.0019530002027749946,0.00292950123548507,-0.00040749926120043495,0.004801001399755471,-0.001302998512983329,2,-0.033356335663893066,1.6653066982890947,0.03971400111913681,2.1431047790991276,0.04036499932408333,4.999988555209541,0.04036499932408333,-0.033356335663893066 3833,2001-02-08,0.03971400111913681,0.04036499932408333,0.0390629991889,0.0390629991889,364800.0,0.01666543644251961,-2.9999885552097325,100.0,30.769254471511402,37.41734996153189,0.001317666629015453,0.0026652063336593673,0.00029361311845685356,0.00857435980734872,13.699028260081803,0.0013020001351833274,-0.0007830791347127469,-0.002278498932719232,-0.0055641913366640955,0.0010071934712256314,-0.00392134513469166,-0.0006356527307468038,0.0032053050555144805,26.669474750896775,-6.6945064363001805,0.00164284620197243,2,0.0009764991700649261,0.0022784993052482605,-0.0010585011914372444,0.0041499994695186615,-0.0019540004432201385,3,-0.04920180259245077,0.0,0.0390629991889,1.6653066982890947,0.03971400111913681,2.1431047790991276,0.04036499932408333,-0.04920180259245077 3834,2001-02-09,0.03971400111913681,0.04036499932408333,0.0390629991889,0.0390629991889,614400.0,0.0,-2.9999885552097325,1.0,30.769254471511402,35.2806004583665,0.0011303706745294378,0.00264710930523928,0.00023670617851843934,0.0083807378878661,14.913602642875642,0.0013020001351833274,-0.0010210810477914653,-0.0021808490157127353,-0.005619784770554664,0.0012580867391291939,-0.0039003168931337,-0.0004613811382917707,0.0029739266363694034,26.669474750896775,-4.400552868332873,0.0017194678774209644,2,0.0009764991700649261,0.0022784993052482605,-0.0008142516016960144,0.0041499994695186615,-0.003256000578403473,4,-0.04920180259245077,-2.9999885552097325,0.03971400111913681,0.0,0.0390629991889,1.6653066982890947,0.03971400111913681,-0.04920180259245077 3835,2001-02-12,0.04036499932408333,0.04036499932408333,0.0390629991889,0.04036499932408333,451200.0,0.016392158599019213,1.0,0.0,41.66667064056166,34.35467497398446,0.00030760971848343976,0.0017797269343398647,-0.0004228338305445889,0.007475569908886995,16.193814134535835,0.0013020001351833274,-0.001268196772518354,-0.00133455079048872,-0.004646612971959785,0.001977511390982345,-0.0029905818812242524,0.0003214803002468125,0.0021054327174265114,100.0,64.3358742278419,0.0016560310907355307,2,0.0003255009651184082,0.0016275011003017426,-0.0016279993578791618,0.0034990012645721436,-0.005208998918533325,0,-0.0645360756047979,-2.9999885552097325,0.03971400111913681,-2.9999885552097325,0.03971400111913681,0.0,0.0390629991889,-0.0645360756047979 3836,2001-02-13,0.0390629991889,0.0390629991889,0.0390629991889,0.0390629991889,1152000.0,-0.032255670927424096,1.0,0.0,25.000011921685,31.869295301015217,0.0013425733900967046,0.00286996803653692,0.0009392987725824337,0.008508059469326507,17.54320984598565,0.0013020001351833274,-0.0013884931714947188,-0.0024087008088827036,-0.005790736762092061,0.0009733351443266536,-0.004099718785487386,-0.0007176828322780215,0.0032029868814532486,0.0,-32.452400971919374,0.001691017976604679,2,0.0016275011003017356,0.00292950123548507,-0.0004887487739324639,0.004801001399755471,-0.003906998783349998,1,-0.033356335663893066,1.0,0.04036499932408333,-2.9999885552097325,0.03971400111913681,-2.9999885552097325,0.03971400111913681,-0.033356335663893066 3837,2001-02-14,0.0390629991889,0.039875999093055725,0.0390629991889,0.0390629991889,3696000.0,0.0,0.0,0.0,25.000011921685,29.383915628045976,0.0009301056450372117,0.0025927226885447824,0.0010006710417519785,0.008261791351488766,19.040576784981365,0.0008129999041557243,-0.0015656379405419932,-0.002148300781846038,-0.005423113472774452,0.0011265119090823755,-0.003785707127310245,-0.0005108944363818313,0.003010807668566054,0.0,-27.77118718405284,0.0016374063454642081,2,0.0012205000966787269,0.00292950123548507,-0.0003259982913732598,0.004801001399755471,-0.0026049986481666634,2,-0.033356335663893066,1.0,0.0390629991889,1.0,0.04036499932408333,-2.9999885552097325,0.03971400111913681,-0.033356335663893066 3838,2001-02-15,0.03971400111913681,0.04036499932408333,0.03955100104212761,0.03955100104212761,672000.0,0.01666543644251961,-8.987704262370015,100.0,36.36366000994653,29.95209932849019,8.380556614079326e-05,0.001614311773967883,0.0005038189984908764,0.007345017455513067,20.480884511097113,0.0013020001351833274,-0.0017450770432704404,-0.0012368988245725632,-0.004067458546305511,0.0015936608971603844,-0.002652178685439037,0.0001783810362939106,0.002179157278215278,50.0001430602882,20.368299009034068,0.0014152798608664746,2,0.0005694981664419174,0.0022784993052482605,-0.0008955001831054688,0.0041499994695186615,-0.005860000848770142,3,-0.04920180259245077,0.0,0.0390629991889,1.0,0.0390629991889,1.0,0.04036499932408333,-0.04920180259245077 3839,2001-02-16,0.04036499932408333,0.040853001177310944,0.039388000965118415,0.039388000965118415,15667200.0,0.016392158599019213,-1.9989819302145857,5.993852131184965,41.66667064056164,30.87802569596,-0.000633848589515415,0.0007992012378541524,5.968735090683408e-05,0.0064501238679382095,21.25471134595116,0.0014650002121925285,-0.0019374412531100726,-0.000455700606107709,-0.0031306855867744704,0.0022192843745590524,-0.0017931930964410897,0.0008817918842256717,0.001358349520761637,72.73735691987503,37.731475082852214,0.00133749249033338,2,-0.0004069991409778595,0.0016275011003017426,-0.0015464983880519867,0.0034990012645721436,-0.0065109990537166595,4,-0.0645360756047979,-8.987704262370015,0.03971400111913681,0.0,0.0390629991889,1.0,0.0390629991889,-0.0645360756047979 3840,2001-02-20,0.04296899959445,0.04296899959445,0.04036499932408333,0.04036499932408333,1363200.0,0.06451134185484841,1.0,2.665306698289128,56.24999776468381,34.16505994133601,-0.003162161528011631,-0.0019023326148579697,-0.002386870066420431,0.003594105045591045,20.99437774428028,0.0026040002703666687,-0.0019817456926124882,0.0021482996642589597,-0.0005266853164078017,0.004823284644925721,0.000810807173925579,0.0034857921545923404,-0.003906000405549996,100.0,62.106451626221734,0.00133749249033338,2,-0.0019530002027750015,-0.0009764991700649261,-0.003255249932408333,0.0008950009942054749,-0.009114999324083328,1,-0.15152782506385465,-1.9989819302145857,0.04036499932408333,-8.987704262370015,0.03971400111913681,0.0,0.0390629991889,-0.15152782506385465 3841,2001-02-21,0.04166699945926666,0.045572999864816666,0.04166699945926666,0.04296899959445,1862400.0,-0.030300918044913083,-5.0,-0.5,47.0588156091203,37.17159416125186,-0.0017366189177828936,-0.0006327751928444716,-0.0009393103029572275,0.004633957019409746,21.1775105254899,0.003906000405550003,-0.0018041171556044816,0.0008462995290756253,-0.001828685451591136,0.0035212845097423867,-0.0004911929612577554,0.002183792019409006,-0.002525880262255663,39.999999999999936,4.700243524512857,0.00133749249033338,2,0.0006510000675916672,0.0006510000675916672,-0.0019127493724226952,0.002197001129388809,-0.005860000848770142,2,-0.15626272921528128,1.0,0.04296899959445,-1.9989819302145857,0.04036499932408333,-8.987704262370015,0.03971400111913681,-0.15626272921528128 3842,2001-02-22,0.04101600125432015,0.04231800138950348,0.04101600125432015,0.04166699945926666,1324800.0,-0.015623832130819082,-3.0000114448558874,0.49999856939711,50.0,39.308343664417265,-0.0008710542857398793,-0.00014292028413478292,-0.00010534222390682496,0.005078727849663241,21.935715478050668,0.0013020001351833274,-0.0016758012697730765,0.00029295124113560417,-0.0021873321936944773,0.0027732346759656856,-0.00094719047627944,0.0015330929585506484,-0.0016176068305969252,26.321755518520177,-9.856150861836504,0.0012401417174150414,2,0.0013019982725381782,0.0013019982725381782,-0.000610751099884517,0.00284799933433532,-0.0058600008487701485,3,-0.14287109102701534,-5.0,0.04166699945926666,1.0,0.04296899959445,-1.9989819302145857,0.04036499932408333,-0.14287109102701534 3843,2001-02-23,0.04101600125432015,0.04101600125432015,0.04036499932408333,0.04036499932408333,144000.0,0.0,-1.0000000000000213,-1.000005722427933,53.33334350651139,41.81546466830615,-0.0007453216169182805,-0.00031277196433558,-2.547462619052754e-06,0.004880801399087496,22.322064204801475,0.0006510019302368233,-0.0014080948129787108,0.000390601158142094,-0.0018605692456798509,0.002641771561964039,-0.0007349840437688784,0.0015161863600530665,-0.00137062261295319,26.321755518520177,-8.985508685940516,0.001125585201910973,2,0.0013019982725381782,0.0013019982725381782,0.0001624999567866256,0.00284799933433532,-0.006185002624988563,4,-0.11112737893011271,-3.0000114448558874,0.04101600125432015,-5.0,0.04166699945926666,1.0,0.04296899959445,-0.11112737893011271 3844,2001-02-26,0.0390629991889,0.04150399938225746,0.0390629991889,0.04036499932408333,3158400.0,-0.047615613557999925,-2.749615883125496,-1.9999942776048023,44.44444444444446,42.1241062020709,0.0012355565251769979,0.001512699180440981,0.0019906687514993845,0.006632905658417648,22.472041043704,0.0024410001933574607,-0.0010407018192566536,-0.0014322008937597205,-0.003730439367022574,0.000866037579503133,-0.0025813201303911473,-0.00028308165712829375,0.006510000675916665,0.0,-33.279681782304635,0.001149119236631428,2,0.003255000337958329,0.003255000337958329,0.0026037516072392394,0.004231501370668404,-0.00488299876451493,0,-0.13334866822037317,-1.0000000000000213,0.04101600125432015,-3.0000114448558874,0.04101600125432015,-5.0,0.04166699945926666,-0.13334866822037317 3845,2001-02-27,0.0390629991889,0.039388000965118415,0.03841099888086319,0.038736999034881585,39724800.0,0.0,1.0020458483781929,-0.25038411687454526,47.05881560912034,44.57508438956372,0.0011526598200883864,0.0013782763303769527,0.001968751302337819,0.006461168113802117,22.693322330550075,0.0009770020842552254,-0.0008696479584330841,-0.0013020008802413843,-0.0036157160576629904,0.0010117142971802218,-0.002458858468952191,-0.0001451432915305778,0.006379800662398329,9.10360539600069,-24.787782081556415,0.0011568575887108037,2,0.002929000183939927,0.002929000183939927,0.0026037516072392394,0.0013015009462833335,-0.005208998918533332,1,-0.13334866822037317,-2.749615883125496,0.0390629991889,-1.0000000000000213,0.04101600125432015,-3.0000114448558874,0.04101600125432015,-0.13334866822037317 3846,2001-02-28,0.037108998745679855,0.04036499932408333,0.03645800054073334,0.0390629991889,24988800.0,-0.05002177210641279,-1.3998787220045192,-5.993863558450229,42.10185851909335,46.47528956705354,0.003129429615689322,0.003133974877651033,0.0038986636990665444,0.008230325081681408,22.679290214947446,0.003906998783349991,-0.0007414174452427744,-0.0030281012877821922,-0.005675667948613516,-0.00038053462695086804,-0.004351884618197854,-0.0017043179573665301,0.008052529066801067,11.109182775684157,-25.95103501491491,0.0013237833304156638,2,0.003906501457095146,0.003906501457095146,0.004557752050459385,0.003255501389503479,-0.0032549984753131866,2,-0.08771453246746863,1.0020458483781929,0.0390629991889,-2.749615883125496,0.0390629991889,-1.0000000000000213,0.04101600125432015,-0.08771453246746863 3847,2001-03-01,0.0390629991889,0.0390629991889,0.037108998745679855,0.037108998745679855,912000.0,0.05265570371789208,-1.000000000000007,-1.0,47.619388837697464,47.72592610347031,0.0013135645141897703,0.0009735278226633351,0.001942784221887102,0.006108758951589098,22.66449978638146,0.0019540004432201455,-0.0007373481826416228,-0.0009113507345318711,-0.003389178889868512,0.0015664774208047696,-0.002150264812200195,0.00032756334313645274,0.005576316987276064,51.625034606227416,12.703094963429194,0.0012389140776683208,3,0.0019525010138750007,0.0019525010138750007,0.0026037516072392394,0.0013015009462833335,-0.004558000713586814,3,-0.08335254962523952,-1.3998787220045192,0.037108998745679855,1.0020458483781929,0.0390629991889,-2.749615883125496,0.0390629991889,-0.08335254962523952 3848,2001-03-02,0.03776000067591667,0.0390629991889,0.037108998745679855,0.037108998745679855,489600.0,-0.033356335663893066,-5.003055759018516,0.333163655359249,43.47622652135313,47.9269878680027,0.002581736608770306,0.002129255870888261,0.0032706977803676623,0.007237516391435828,22.371302060645036,0.0019540004432201455,-0.0005027569241419366,-0.0020515492185950307,-0.0046653378321053415,0.0005622393949152801,-0.0033584435253501826,-0.0007446549118398788,0.006388436562132831,25.802624536276554,-14.063201251615695,0.0013068943067551552,3,0.0032554995268583298,0.0032554995268583298,0.0039067501202225685,0.0026044994592666626,-0.0016140006482601096,4,-0.06896187033247325,-1.000000000000007,0.0390629991889,-1.3998787220045192,0.037108998745679855,1.0020458483781929,0.0390629991889,-0.06896187033247325 3849,2001-03-05,0.03841099888086319,0.03971400111913681,0.03776000067591667,0.03841099888086319,1401600.0,0.017240418254593104,-2.001545055536163,0.0,43.47622652135313,46.507679952077055,0.0018153145143647437,0.0013959332670717278,0.0025897322447111376,0.006393488535325981,21.179450424089712,0.0019540004432201385,-0.00024025887963803616,-0.0013028509914875044,-0.003974960855116269,0.0013692588721412602,-0.0026389059233018833,3.3203940326874404e-05,0.005276012155347343,49.987175538746556,16.995596341489374,0.001336054931814382,3,0.002604501321911812,0.002604501321911812,0.0032557519152760506,0.0019535012543201447,-7.800012826918862e-05,0,-0.0932024773069674,-5.003055759018516,0.03776000067591667,-1.000000000000007,0.0390629991889,-1.3998787220045192,0.037108998745679855,-0.0932024773069674 3850,2001-03-06,0.03776000067591667,0.03971400111913681,0.03776000067591667,0.03971400111913681,1497600.0,-0.016948223787818573,1.0,-100.0,45.452011098117,46.32914611752114,0.0018435839577048557,0.0019412963185247642,0.0032025806014871136,0.006845711891162579,20.24939214691454,0.0019540004432201385,-0.0001559733409925157,-0.0018235992640256854,-0.0046134320457247024,0.0009662335176733317,-0.003218515654875194,-0.00042868287317617687,0.005493269730565228,33.324815475549144,-3.6813511359104467,0.0013949163908495068,3,0.0016280002892017365,0.0032554995268583298,0.0039067501202225685,0.0026044994592666626,-0.0018220022320747375,1,-0.09480932699810374,-2.001545055536163,0.03841099888086319,-5.003055759018516,0.03776000067591667,-1.000000000000007,0.0390629991889,-0.09480932699810374 3851,2001-03-07,0.03841099888086319,0.03841099888086319,0.037108998745679855,0.03776000067591667,6681600.0,0.017240418254593104,3.0000114448558235,-0.33316174886515937,47.82318198009594,46.08727744864291,0.000762316693851392,0.0012518587406747522,0.00252021063716229,0.005997706358382017,19.148507413256333,0.0013020001351833344,-0.0001478149060059955,-0.0011074509471654878,-0.003944912416278243,0.0017300105219472672,-0.002526181681721862,0.00031127978739088624,0.004434555333673797,49.9807657931429,7.950969248074003,0.0014187307345563758,3,0.0005700010806322098,0.002604501321911812,0.0032557519152760506,0.0010585002601146698,-0.00403599813580513,2,-0.11863785746969657,1.0,0.03776000067591667,-2.001545055536163,0.03841099888086319,-5.003055759018516,0.03776000067591667,-0.11863785746969657 3852,2001-03-08,0.03776000067591667,0.03776000067591667,0.03776000067591667,0.03776000067591667,115200.0,-0.016948223787818573,1.0,0.0,43.47622327576493,44.992041867448854,0.0010089857235777155,0.0018975213224168008,0.003257579247600506,0.006404333195798598,17.988129500640888,0.0006509982049465179,-0.0005360617050626307,-0.0016932992264628438,-0.0046327928787406256,0.001246194425814938,-0.0031630460526017312,-0.0002235524003239564,0.004702300318192097,24.990454399199173,-15.368916772856828,0.0014697468261388896,3,0.0012209992855787277,0.0032554995268583298,0.0037439996376633644,0.0013024993240833282,-0.003906000405550003,3,-0.10344280549870988,3.0000114448558235,0.03841099888086319,1.0,0.03776000067591667,-2.001545055536163,0.03841099888086319,-0.10344280549870988 3853,2001-03-09,0.03776000067591667,0.03841099888086319,0.03776000067591667,0.03776000067591667,432000.0,0.0,0.0,0.0,40.90750457177216,44.59904854826304,0.0005571401602204804,0.0018378544525162743,0.0033247434748895216,0.006199059381470667,16.60907656624539,0.0006509982049465179,-0.0007418540848081676,-0.0015955992043018355,-0.004627060557138539,0.001435862148534868,-0.0031113298807201872,-7.986852788348375e-05,0.00434204229098957,24.990454399199173,-10.807630137784706,0.0015157306764183524,3,0.0006514992564916611,0.0032554995268583298,0.0035812491551041603,0.0013024993240833282,-0.003906000405550003,4,-0.08620238724411688,1.0,0.03776000067591667,3.0000114448558235,0.03841099888086319,1.0,0.03776000067591667,-0.08620238724411688 3854,2001-03-12,0.03776000067591667,0.03776000067591667,0.037597998976707465,0.037597998976707465,412800.0,0.0,-1.0000000000000857,100.0,27.779190358290478,42.4568679648375,0.0003943416893182686,0.0017749631108247635,0.003340809138176866,0.005970912357041697,15.188210467297916,0.00016200169920920632,-0.0009669693737262564,-0.0014978991821408272,-0.004605713769558276,0.0016099154052766212,-0.0030518064758495514,5.6008111567897034e-05,0.004003399745419196,24.990454399199173,-2.575542261172828,0.0015539072937087238,3,0.0006514992564916611,0.0032554995268583298,0.0037439996376633644,0.0012209992855787277,-0.003384999930858612,0,-0.042743660470576206,0.0,0.03776000067591667,1.0,0.03776000067591667,3.0000114448558235,0.03841099888086319,-0.042743660470576206 3855,2001-03-13,0.03776000067591667,0.0390629991889,0.03776000067591667,0.03776000067591667,883200.0,0.0,0.0,0.0,31.250592188934135,41.25117170593092,0.00021241129372303463,0.001654630449146724,0.003367683422257399,0.005740449138960199,13.456664144515607,0.001302998512983329,-0.0012614233704774241,-0.0013676492497324971,-0.004498368403897626,0.001763069904432632,-0.0029330088268150617,0.00019771032735006744,0.0036850757525830474,33.3163655359249,7.02067338687511,0.0015653595770825663,3,0.0006514992564916611,0.0032554995268583298,0.0034999996423721313,0.0008140001446008682,-0.003906000405550003,1,0.015174736928508237,-1.0000000000000857,0.03776000067591667,0.0,0.03776000067591667,1.0,0.03776000067591667,0.015174736928508237 3856,2001-03-14,0.03776000067591667,0.03841099888086319,0.03776000067591667,0.03776000067591667,422400.0,0.0,0.0,0.0,33.33332062076005,39.66383079293787,0.00035142307612217455,0.0016358803576285719,0.0033531380182297427,0.0055492406136076755,11.631542906844881,0.0006509982049465179,-0.0013088863195758055,-0.0013024993240833282,-0.00449255149333197,0.0018875528451653134,-0.002897525408707649,0.0002925267605409926,0.003385851199317065,11.058134863117377,-14.604948860464802,0.0015950260846243215,3,0.0006514992564916611,0.0032554995268583298,0.0034999996423721313,0.0008140001446008682,-0.003906000405550003,2,-0.0482521768924864,0.0,0.03776000067591667,-1.0000000000000857,0.03776000067591667,0.0,0.03776000067591667,-0.0482521768924864 3857,2001-03-15,0.03776000067591667,0.03841099888086319,0.037434998899698264,0.037434998899698264,2390400.0,0.0,-5.006120905068873,100.0,33.33332062076005,38.536841248427535,0.00016444892507243986,0.0016161169878660606,0.003359279548246989,0.005356090901540836,10.411944102034855,0.0009759999811649253,-0.0014070240260820877,-0.0012373493984341594,-0.004480144488632348,0.0020054456917640295,-0.002858746943533254,0.0003840481466649351,0.0031045801192470385,19.963250521151117,-5.384503182249041,0.0016213975450990931,3,0.0006514992564916611,0.0032554995268583298,0.0039069997146725655,0.0008140001446008682,-0.003384999930858612,3,-0.08964512368289135,0.0,0.03776000067591667,0.0,0.03776000067591667,-1.0000000000000857,0.03776000067591667,-0.08964512368289135 3858,2001-03-16,0.03776000067591667,0.03841099888086319,0.03776000067591667,0.03776000067591667,2832000.0,0.0,0.0,0.0,41.66346890416292,38.33542373540641,0.00018377480960255627,0.0015412426780556931,0.0032816001480510115,0.0051817695252438165,9.521770871008,0.0006509982049465179,-0.001278608060344362,-0.001139649376273158,-0.004409164354402938,0.0021298656018566217,-0.0027744068653380513,0.0004951081127917353,0.002840185303981217,19.963250521151117,-8.23594549263326,0.001634757489064891,3,0.0006514992564916611,0.0032554995268583298,0.0037442492321133614,0.0008140001446008682,-0.003906000405550003,4,-0.10344280549870988,-5.006120905068873,0.03776000067591667,0.0,0.03776000067591667,0.0,0.03776000067591667,-0.10344280549870988 3859,2001-03-19,0.03776000067591667,0.0390629991889,0.03776000067591667,0.03776000067591667,8515200.0,0.0,0.0,0.0,41.66346890416291,37.91447460274484,9.132310175046648e-05,0.0014082794737717216,0.0032023191668975465,0.004995283818748628,9.039319869746626,0.001302998512983329,-0.0013778323802046272,-0.001009399443864821,-0.004240448164844125,0.0022216492771144833,-0.002624923804354473,0.0006061249166248311,0.002591654177631346,19.963250521151117,-10.21141055008491,0.001615524360489653,3,0.00032599829137325287,0.0032554995268583298,0.003581499680876732,0.0008140001446008682,-0.003281001001596451,0,-0.10344280549870988,0.0,0.03776000067591667,-5.006120905068873,0.03776000067591667,0.0,0.03776000067591667,-0.10344280549870988 3860,2001-03-20,0.03645800054073334,0.03971400111913681,0.03645800054073334,0.03776000067591667,2899200.0,-0.034480935166236626,-4.001536467498133,-100.0,45.455822001340756,37.65143460510538,0.0013289671288893024,0.0023162361228885875,0.00440827436351459,0.006090939295804489,9.401584356729643,0.003256000578403473,-0.0013365987080265623,-0.001985849626362321,-0.004707100772817115,0.0007354015200924727,-0.0033464751995897213,-0.0006252240531349207,0.0036600350540458015,0.0,-31.240208758264647,0.0013606255732273981,3,0.0016280002892017365,0.004557499662041664,0.004883499816060066,0.0019534993916749954,-0.0019790008664131165,1,-0.05713423020409503,0.0,0.03776000067591667,0.0,0.03776000067591667,-5.006120905068873,0.03776000067591667,-0.05713423020409503 3861,2001-03-21,0.03515600040555,0.03955100104212761,0.03515600040555,0.038086000829935074,2928000.0,-0.0357123296909454,-2.0,2.250384116874533,19.996898924979718,35.04262078835146,0.0023699110198912784,0.0032732598775432192,0.005618106915094498,0.0072081127283012,8.732463463865688,0.004395000636577606,-0.0013821814101815863,-0.002962299808859828,-0.0056170412006018786,-0.00030755841711777726,-0.004289670504730857,-0.0016349291129887991,0.004742433085986389,0.0,-27.47768155268946,0.0013273706958710255,3,0.0022790003567934036,0.005208499729633331,0.006185499951243401,0.002930000424385071,-0.0006770007312297821,2,-0.0370349334441864,-4.001536467498133,0.03645800054073334,0.0,0.03776000067591667,0.0,0.03776000067591667,-0.0370349334441864 3862,2001-03-22,0.03515600040555,0.037597998976707465,0.03450499847531319,0.03645800054073334,1881600.0,0.0,-1.375572776810538,0.4443685824573181,24.999964234876714,33.275116306474196,0.002192224441339277,0.0029636831384791673,0.0055240390355770635,0.00701101498378575,8.556025110979727,0.003093000501394279,-0.0014299163641769003,-0.0026692997664213153,-0.005270429669261292,-6.816986358133825e-05,-0.003969864717841304,-0.0013687348150013268,0.004558000713586807,12.497631019802173,-14.564370858125079,0.0013005649514199894,3,0.0019534993916749954,0.004882998764514923,0.006185499951243401,0.002930000424385071,-0.001198001205921173,3,-0.0370349334441864,-2.0,0.03515600040555,-4.001536467498133,0.03645800054073334,0.0,0.03776000067591667,-0.0370349334441864 3863,2001-03-23,0.03645800054073334,0.03776000067591667,0.03580699861049652,0.03580699861049652,883200.0,0.0370349334441864,-4.999988555209669,-0.5000014306028847,33.33333333333333,33.89224330370117,0.0007667444802814116,0.001373100144136566,0.004099187122673563,0.005538276425920752,8.724450184014918,0.0026040002703666687,-0.0015466796277470163,-0.0011393995955586433,-0.003329717093515115,0.0010509179023978285,-0.0022345583445368827,-4.424084658040395e-05,0.003093000501394272,37.49282154302318,12.780022488102023,0.0010951587489782372,3,0.0006514992564916611,0.0035809986293315887,0.004679999314248562,0.0016280002892017365,-0.004999998956918716,4,-0.05713423020409503,-1.375572776810538,0.03515600040555,-2.0,0.03515600040555,-4.001536467498133,0.03645800054073334,-0.05713423020409503 3864,2001-03-26,0.03385400027036667,0.03645800054073334,0.03125,0.03645800054073334,1612800.0,-0.0714246593818908,3.0,-3.9999885552096686,24.999988078303602,33.19773173585334,0.003082577062794717,0.0037596029956310784,0.00658951774477165,0.00793387353908341,10.2780152338892,0.005208000540733337,-0.0016108647260168196,-0.0034829499199986458,-0.006130549011543078,-0.0008353508284542135,-0.004806749465770865,-0.002159150374226426,0.0051924005150795,30.76559458952711,6.847122525568885,0.0013237995457722168,3,0.0016280002892017365,0.004557499662041664,0.0072839995846152306,0.004232000559568405,-0.0006249994039535522,0,0.0,-4.999988555209669,0.03645800054073334,-1.375572776810538,0.03515600040555,-2.0,0.03515600040555,0.0 3865,2001-03-27,0.03385400027036667,0.03434199839830398,0.032552000135183334,0.03434199839830398,547200.0,0.0,6.336086598064243,0.18740325547992168,18.18182291108515,31.514231990333904,0.002760544176623324,0.0035303517459825545,0.006389556919336958,0.007660971001234501,11.73445881517868,0.0017899982631206443,-0.0016490366490567593,-0.0032224999740719795,-0.006163730329715671,-0.0002812696184282884,-0.004693115151893822,-0.0017518847962501374,0.0042568324208259595,31.36971381103747,10.303960036150357,0.0014706151778218447,3,0.0016280002892017365,0.004557499662041664,0.007121250033378601,0.004232000559568405,-0.000729002058506005,1,0.018461611595739003,3.0,0.03385400027036667,-4.999988555209669,0.03645800054073334,-1.375572776810538,0.03515600040555,0.018461611595739003 3866,2001-03-28,0.03385400027036667,0.03450499847531319,0.03385400027036667,0.03385400027036667,2352000.0,0.0,0.0,-0.0,20.0,30.032751921360564,0.0024006662855648106,0.003450922753945679,0.006206460163617658,0.007416497718601839,12.309099803110325,0.0006509982049465179,-0.0015380435079791893,-0.0030597500503063216,-0.006334700277333669,0.00021520017672102543,-0.0046972251638199986,-0.0014222749367926446,0.003433532497882842,40.0,18.62803251398677,0.0016374751135136748,3,0.0016280002892017365,0.004557499662041664,0.007650249637663364,0.004232000559568405,-0.0019790008664131165,2,0.018461611595739003,6.336086598064243,0.03385400027036667,3.0,0.03385400027036667,-4.999988555209669,0.03645800054073334,0.018461611595739003 3867,2001-03-29,0.03580699861049652,0.037108998745679855,0.03385400027036667,0.03385400027036667,787200.0,0.05768884990053502,-2.333334604981555,100.0,38.46152491736616,29.676980367272037,0.00015812990321214387,0.0013085773337173229,0.0040682971918799965,0.005342241478993155,12.309130564077378,0.0032549984753131866,-0.0014692054961980422,-0.0009439516812562929,-0.004090235098149472,0.0022023317356368866,-0.002517093389702886,0.0006291900271903003,-0.004556998610496521,69.99997138794231,47.05803777642732,0.0015731417084465914,3,-0.00032499805092811584,0.0009770020842552185,0.006511000916361809,0.002604501321911812,-0.0050779990851879085,3,-0.03708769200742246,0.0,0.03385400027036667,6.336086598064243,0.03385400027036667,3.0,0.03385400027036667,-0.03708769200742246 3868,2001-03-30,0.03515600040555,0.03580699861049652,0.03515600040555,0.03580699861049652,422400.0,-0.01818075321051016,1.0,-0.3333326975092226,35.71427987508788,29.015959364041475,0.0004480197753116352,0.0018493024422830615,0.004501761466750638,0.0058461759977176675,12.309162987405314,0.0006509982049465179,-0.0014667193625544361,-0.0014647498726844815,-0.004650486619780646,0.0017209868744116827,-0.00305761824623256,0.0001281185008635971,-0.0037888204306364068,66.66668786079022,42.16694970739549,0.0015928683735480812,3,0.0003260001540184021,0.0012209992855787277,0.007161999121308327,0.004557499662041664,-0.004635000601410866,4,-0.0340767206764524,-2.333334604981555,0.03580699861049652,0.0,0.03385400027036667,6.336086598064243,0.03385400027036667,-0.0340767206764524 3869,2001-04-02,0.03483099862933159,0.03483099862933159,0.03483099862933159,0.03483099862933159,163200.0,-0.009244560600446095,1.0,-0.0,34.48457274203339,27.796931668562884,0.0003507327604795954,0.0019946127217213977,0.004663928411948751,0.006051915013603193,12.76071621004387,0.0003250017762184143,-0.0014865558552641864,-0.0016107516363263116,-0.00477518437900773,0.0015536811063551065,-0.003192968007667017,-2.8535264985606046e-05,-0.0033489822790026685,50.01095433513726,25.526548643111276,0.0015822163713407082,4,0.0005695018917322159,0.001546001061797142,0.007487000897526741,0.004882501438260078,-0.0043099988251924515,0,-0.09683894169708152,1.0,0.03515600040555,-2.333334604981555,0.03580699861049652,0.0,0.03385400027036667,-0.09683894169708152 3870,2001-04-03,0.03418000042438507,0.03483099862933159,0.03418000042438507,0.03450499847531319,182400.0,-0.018690196392999958,-3.006166825231256,-100.0,32.2596568670706,29.159460328795202,0.0007203692966797834,0.002491389430039015,0.005141169828384917,0.0065890488009540255,13.333048169458369,0.0006509982049465179,-0.0016635075855457593,-0.0020827498286962523,-0.0053369510769398845,0.00117145141954738,-0.0037098504528180684,-0.0004556492045744362,-0.002585444426149129,10.015370406188447,-15.499510943287055,0.0016271006241218148,4,0.0003249999135732651,0.0016274992376565933,0.008137999102473259,0.0065099988132715225,-0.0036590006202459335,1,-0.027823275194972852,1.0,0.03483099862933159,1.0,0.03515600040555,-2.333334604981555,0.03580699861049652,-0.027823275194972852 3871,2001-04-04,0.03385400027036667,0.03580699861049652,0.03385400027036667,0.03418000042438507,1219200.0,-0.009537745756896587,-10.981579248085932,1.003083412615628,31.24999329404659,29.8539080020363,0.0009412396567988202,0.0025913457341478208,0.005328016332674976,0.006787738243689695,13.380405564191356,0.0019529983401298523,-0.001875563119416515,-0.0021809000521898284,-0.0054399107149521175,0.0010781106105724608,-0.0038104053835709764,-0.0005513947208086803,-0.0021491554171818514,0.0,-25.134122909194765,0.0016295053313811459,4,0.0006510000675916672,0.0019534993916749954,0.008137999102473259,0.006835998967289925,-0.0025000013411045074,2,-0.021533705106752787,-3.006166825231256,0.03418000042438507,1.0,0.03483099862933159,1.0,0.03515600040555,-0.021533705106752787 3872,2001-04-05,0.03385400027036667,0.03385400027036667,0.03385400027036667,0.03385400027036667,0.0,0.0,1.0,-0.0,31.24999329404659,29.622425775448885,0.0008237551074233712,0.002407128787442127,0.005144019858504628,0.006627951233969878,13.43032221138162,0.0,-0.0020551919721967862,-0.001985600031912324,-0.005277311368142419,0.001306111304317771,-0.003631455700027375,-0.000339744363797273,-0.0020410723393319494,0.0,-24.72291940500535,0.0016458556681150475,4,0.00032549910247325897,0.0016280002892017365,0.007161499932408333,0.006835998967289925,-0.0026040002703666687,3,-0.058456928298231015,-10.981579248085932,0.03385400027036667,-3.006166825231256,0.03418000042438507,1.0,0.03483099862933159,-0.058456928298231015 3873,2001-04-06,0.03450499847531319,0.03450499847531319,0.03385400027036667,0.03385400027036667,201600.0,0.019229579953550013,1.0,100.0,35.294101806465264,30.76621618968907,-0.00014908842950124568,0.001580820164896378,0.004312796226695059,0.005819329352825267,13.785384724923569,0.0006509982049465179,-0.0019295455815218354,-0.0011718517169356374,-0.004384702531701999,0.0020409990978307244,-0.002778277124318815,0.00043457369044754,-0.0025861491279855625,33.33326975092226,7.6774702814338305,0.0016064254073831804,4,0.0003255009651184082,0.0009770020842552185,0.006510501727461815,0.006185000762343407,-0.0032549984753131866,4,-0.1094333898523756,1.0,0.03385400027036667,-10.981579248085932,0.03385400027036667,-3.006166825231256,0.03418000042438507,-0.1094333898523756 3874,2001-04-09,0.03614600002765656,0.03645800054073334,0.03385400027036667,0.03385400027036667,211200.0,0.04755837197087365,-1.27225178544146,3.520746662393931,48.63229617862066,34.14960210830413,-0.0015989229253422221,-0.0001974198730561108,0.0025488957486437883,0.004080619286309872,13.85512499231856,0.0026040002703666687,-0.0018422676956420733,0.0005498498678207439,-0.002520613321172302,0.00362031305681379,-0.0009853817266757756,0.0020850814623172634,-0.004123347692361896,88.0184147203317,56.67525327651602,0.001535231594496523,4,-0.0006645005196333001,-0.000663999468088157,0.004869500175118439,0.004543999210000031,-0.00427100062370301,0,-0.1556188850554291,1.0,0.03450499847531319,1.0,0.03385400027036667,-10.981579248085932,0.03385400027036667,-0.1556188850554291 3875,2001-04-10,0.038332998752594,0.03947899863123894,0.03645800054073334,0.03645800054073334,326400.0,0.0605045848299699,-2.2224010363270787,0.8180621336878758,62.92408873413738,38.91894530098606,-0.003446161300318787,-0.002465708126137188,0.0002618773046425965,0.0017972427968047308,15.058773007132222,0.0033329986035823753,-0.0018401222551587548,0.0027081986889243223,-0.0004565232910494002,0.005872920668898045,0.001125837698937461,0.0042905596789111836,-0.006208619489091634,79.62666288728968,42.488038308244825,0.0015823609899868595,4,-0.001666499301791198,-0.002850998193025596,0.0026825014501810004,0.0023570004850625922,-0.006457999348640449,1,-0.2037930556613765,-1.27225178544146,0.03614600002765656,1.0,0.03450499847531319,1.0,0.03385400027036667,-0.2037930556613765 3876,2001-04-11,0.035937998443841934,0.0395830012857914,0.035937998443841934,0.039374999701976776,1478400.0,-0.06247881425112867,-1.1210366643435548,-1.8330690858228162,52.6623936328617,40.49681960270778,-0.0008095956061242651,-0.00022578240871925365,0.0025269655915567263,0.0040601708551355475,16.228290847450214,0.003645002841949463,-0.0015717402497659808,0.0004042984917759923,-0.0026025878752201637,0.0034111848587721483,-0.0010991446917220857,0.0019077416752740703,-0.003519434405630101,36.376292618282335,-3.7190040299582634,0.0015034431834980793,4,0.0007805023342370987,-0.00045599788427352905,0.004263752140104771,0.004752000793814659,-0.003124997019767768,2,-0.1507317845808136,-2.2224010363270787,0.038332998752594,-1.27225178544146,0.03614600002765656,1.0,0.03450499847531319,-0.1507317845808136 3877,2001-04-12,0.03437500074505806,0.03645800054073334,0.03437500074505806,0.03614600002765656,1996800.0,-0.04349150666324042,-1.3523440310139483,0.5152745517351283,43.03204419008237,41.30990452659605,0.0005910686700632203,0.0011284744123877533,0.003918223645356954,0.005501455954352877,17.152122907376,0.0020829997956752777,-0.0012821278816140258,-0.0009894492104649544,-0.0038460111641294495,0.0018671127431995407,-0.0024177301872971985,0.0004388317663672897,-0.0015265704719914508,9.094089410852824,-30.036176212358264,0.0014282809768322463,4,0.002343500033020973,0.0011069998145103455,0.005623249337077141,0.006314998492598534,-0.0021870024502277444,3,-0.08788368728196216,-1.1210366643435548,0.035937998443841934,-2.2224010363270787,0.038332998752594,-1.27225178544146,0.03614600002765656,-0.08788368728196216 3878,2001-04-16,0.03385400027036667,0.03947899863123894,0.03385400027036667,0.03718800097703934,489600.0,-0.015156377117062081,-2.3743234364734223,1.882553391992824,50.0,43.033840888592344,0.0010146603177173738,0.0014143580694368635,0.004299863282213295,0.005906873171940524,18.5222384201955,0.005624998360872269,-0.0010288700247699095,-0.001315149664878848,-0.004011724391447001,0.001381425061689305,-0.002663437028162928,3.313769840523201e-05,-0.0006014957365365753,0.0,-38.52820137248685,0.001348287363284077,4,0.002864500507712364,0.0016280002892017365,0.006144249811768532,0.006835998967289925,-0.0017709992825985024,0,-0.07691853989397002,-1.3523440310139483,0.03437500074505806,-1.1210366643435548,0.035937998443841934,-2.2224010363270787,0.038332998752594,-0.07691853989397002 3879,2001-04-17,0.03385400027036667,0.03395799919962883,0.03385400027036667,0.03385400027036667,2054400.0,0.0,0.0,-0.0,50.0,45.004990125584506,0.0009627413453324393,0.0011665352468149676,0.0041786160746576095,0.005779721905625805,19.759318831353745,0.00010399892926216125,-0.0010395393878497652,-0.0011198496446013437,-0.003581939753176222,0.0013422404639735347,-0.0023508946988887863,0.00011119540968609898,-0.00022166593141889623,0.0,-37.804736356317235,0.0012310450542874403,4,0.002864500507712364,0.0016280002892017365,0.0058594997972249985,0.006835998967289925,-0.0013540014624595642,1,-0.07691853989397002,-2.3743234364734223,0.03385400027036667,-1.3523440310139483,0.03437500074505806,-1.1210366643435548,0.035937998443841934,-0.07691853989397002 3880,2001-04-18,0.03437500074505806,0.03437500074505806,0.03395799919962883,0.03395799919962883,182400.0,0.015389628124609978,1.0,100.0,51.94621107056012,47.30456987853046,0.000527816065432618,0.0005075001165019688,0.0035399226086802182,0.005133308892194641,20.90003684864405,0.000521000474691391,-0.0009529555729045069,-0.000494699180126193,-0.0028670371088782357,0.0018776387486258497,-0.0016808681445022178,0.0006914697842498319,0.005208000540733337,9.094089410852824,-27.25842457470558,0.0011861689643760218,4,0.002343500033020973,0.0011069998145103455,0.0053384993225336075,0.006640499457716942,-0.0026040002703666756,2,-0.07272731016490008,0.0,0.03385400027036667,-2.3743234364734223,0.03385400027036667,-1.3523440310139483,0.03437500074505806,-0.07272731016490008 3881,2001-04-19,0.03385400027036667,0.03385400027036667,0.03385400027036667,0.03385400027036667,115200.0,-0.015156377117062081,1.0,0.0,41.830507185670555,48.480182533155336,0.001172072483200448,0.0009759965444265176,0.003955736275291499,0.005519404671243483,21.337649917130946,0.000521000474691391,-0.0008332084235301018,-0.0009505996480584158,-0.003361009398552557,0.0014598101024357255,-0.0021558045233054865,0.0002546052271886548,0.005616500973701477,0.0,-30.77047034679525,0.0012052048752470696,4,0.002864500507712364,0.0016280002892017365,0.0058594997972249985,0.007161499932408333,-0.0015619993209838867,3,-0.058456928298231015,1.0,0.03437500074505806,0.0,0.03385400027036667,-2.3743234364734223,0.03385400027036667,-0.058456928298231015 3882,2001-04-20,0.03385400027036667,0.03437500074505806,0.033750001341104514,0.033750001341104514,278400.0,0.0,-11.019343052621737,100.0,44.23995593727721,49.47416632546778,0.0013098133499241313,0.0009206551137312946,0.0038693676919541176,0.005383130396486205,21.528428558489694,0.0006249994039535453,-0.0006179335918139878,-0.0008854996412992477,-0.003326088621378613,0.0015550893387801176,-0.002105794131338934,0.0003347948487404384,0.0053918409347534155,1.8153077056127238,-23.4059933868843,0.0012202944900396842,4,0.0028125010430812836,0.0016280002892017365,0.0058594997972249985,0.007161499932408333,-0.0020829997956752846,4,-0.030749655520140085,1.0,0.03385400027036667,1.0,0.03437500074505806,0.0,0.03385400027036667,-0.030749655520140085 3883,2001-04-23,0.03437500074505806,0.03437500074505806,0.03385400027036667,0.03395799919962883,249600.0,0.015389628124609978,1.4987939752362915,4.0096715263104015,48.01705508234326,49.405806203659175,0.0008587390521331145,0.00024833231549781926,0.0032452850230075825,0.004753480337519898,21.853004762217374,0.000521000474691391,-0.0003315320169172964,-0.0002603491768240901,-0.002566219261671228,0.0020455209080230477,-0.0014132842192476625,0.0008925858655994823,0.004541090068221093,100.0,74.69585886531209,0.0011529350424235698,4,0.0022915005683898926,0.0011069998145103455,0.0053384993225336075,0.006640499457716942,-0.0025000013411045074,0,-0.06362188808220348,-11.019343052621737,0.03385400027036667,1.0,0.03385400027036667,1.0,0.03437500074505806,-0.06362188808220348 3884,2001-04-24,0.03385400027036667,0.03437500074505806,0.03385400027036667,0.03395799919962883,508800.0,-0.015156377117062081,-9.019343052620266,-0.24939698761814577,48.56614979679339,47.8104796550654,0.0011403484669903416,0.0008109084901376518,0.0036550239008668883,0.005203277063144149,20.364361383224377,0.000521000474691391,-4.062354996488965e-05,-0.0007813496515154811,-0.003087219736362619,0.0015245204333316567,-0.0019342846939390534,0.0003715853909080913,0.0047521251745820045,16.63984455093725,-10.160421587321029,0.0011529350424235698,4,0.0028125010430812836,0.0016280002892017365,0.0058594997972249985,0.007161499932408333,-0.0017709992825985024,1,-0.052312851316088205,1.4987939752362915,0.03437500074505806,-11.019343052621737,0.03385400027036667,1.0,0.03385400027036667,-0.052312851316088205 3885,2001-04-25,0.03447899967432022,0.03447899967432022,0.03385400027036667,0.03385400027036667,67200.0,0.018461611595739003,1.0,-6.009671526310133,52.67849274355361,47.81226844514228,-9.927192428931669e-05,0.00024784014836801843,0.0029027446458901526,0.004530774606438699,18.81028231329236,0.0006249994039535522,0.00019051542271932703,-0.000187600217759612,-0.0024656571893755877,0.0020904567538563637,-0.0013266287035676033,0.0009514282680483793,0.003835758324397802,100.0,66.92591454905948,0.0011390284858079885,4,0.0021355003118515015,0.0010030008852481842,0.005071749910712242,0.006536500528454781,-0.0023959986865520547,2,-0.05739728197181615,-9.019343052620266,0.03385400027036667,1.4987939752362915,0.03437500074505806,-11.019343052621737,0.03385400027036667,-0.05739728197181615 3886,2001-04-26,0.03447899967432022,0.03520800173282623,0.03385400027036667,0.03385400027036667,585600.0,0.0,-3.3328088119590875,1.0,52.67849274355361,48.88409606219463,-0.00036654110731290657,0.00031311804210738814,0.0028148143376904022,0.004524383694150036,17.399861745503536,0.0013540014624595642,0.00011633186887265168,-0.00021885018795728822,-0.0024669219428481923,0.002029221566933616,-0.0013428860654027402,0.0009051856894881638,0.0035618729249409925,49.99987224659449,12.215772869426829,0.001124035877445451,4,0.0021355003118515015,0.0009375009685754776,0.005071750842034817,0.006536500528454781,-0.0023959986865520547,3,-0.0785405384497202,1.0,0.03447899967432022,-9.019343052620266,0.03385400027036667,1.4987939752362915,0.03437500074505806,-0.0785405384497202 3887,2001-04-27,0.03447899967432022,0.03447899967432022,0.03385400027036667,0.03447899967432022,1555200.0,0.0,1.0,0.0,49.881995275752985,48.87098442616719,-0.0003913970442859238,0.00021979554388362743,0.0027250710970163627,0.004517927900057568,17.648558924621288,0.0006249994039535522,-0.0003664168365422188,-0.0001524502411484746,-0.0023402240109536357,0.0020353235286566865,-0.0012463371260510517,0.0009414366437541025,0.003304420649451592,46.159433448338476,7.489614595753224,0.00109388688490258,4,1.862645149230957e-09,0.0009375009685754776,0.00442075077444315,0.005885500460863113,-0.002707999199628837,4,-0.06342987747890794,-3.3328088119590875,0.03447899967432022,1.0,0.03447899967432022,-9.019343052620266,0.03385400027036667,-0.06342987747890794 3888,2001-04-30,0.03395799919962883,0.03395799919962883,0.03395799919962883,0.03395799919962883,96000.0,-0.01511066097081204,1.0,0.0,38.945022976264795,47.642653645752176,0.00016305393746646885,0.0006813775267626582,0.0031274369999215387,0.005070955907406138,17.910696008327637,0.000521000474691391,-0.0005670215741179485,-0.0006135506555438042,-0.002806448480116616,0.0015793471690290078,-0.0017099995678302102,0.00048289825674260184,0.0035834159851829417,7.680857971397286,-23.72443493302915,0.0010964489122864045,4,0.0005210023373365402,0.0014585014432668686,0.004616250284016132,0.006080999970436096,-0.0006249994039535453,0,-0.06440305013498415,1.0,0.03447899967432022,-3.3328088119590875,0.03447899967432022,1.0,0.03447899967432022,-0.06440305013498415 3889,2001-05-01,0.03145800158381462,0.03395799919962883,0.03145800158381462,0.03395799919962883,2208000.0,-0.07362028608097537,1.0,-100.0,16.328736411481728,43.68515646141013,0.002556254495086868,0.0030732913739840717,0.005456317036588727,0.007609558071334038,17.46308309371865,0.002499997615814209,-0.0005474943232624957,-0.002944898419082166,-0.0055363750493996194,-0.00035342178876471286,-0.004240636734240896,-0.001649160103923436,0.005855928770374719,0.0,-24.260265102274737,0.0012957383151587275,5,0.001875000074505806,0.003958499059081078,0.007116247899830341,0.008580997586250305,0.0023959986865520477,1,0.013255699635843277,1.0,0.03395799919962883,1.0,0.03447899967432022,-3.3328088119590875,0.03447899967432022,0.013255699635843277 3890,2001-05-02,0.033229000866413116,0.033229000866413116,0.03166700154542923,0.032708000391721725,67200.0,0.05629725962979437,4.996153158628579,-0.20840038862265456,35.86855259307107,43.0227170622324,0.0006767692917182405,0.0012937223784205976,0.0034473037121846156,0.005846275072687854,16.715145235603963,0.0017709992825984955,-0.000580047708293556,-0.0011263491585850743,-0.00376943160143612,0.0015167332842659711,-0.0024478903800106006,0.00019519206284045187,0.0036164551861462488,47.226645659341585,23.486949102536613,0.001321541221425523,5,0.00010400079190731049,0.0022915005683898926,0.0037177493795752525,0.005182499065995216,0.001042000949382782,2,-0.0344879427236493,1.0,0.03145800158381462,1.0,0.03395799919962883,1.0,0.03447899967432022,-0.0344879427236493 3891,2001-05-03,0.033124998211860664,0.033124998211860664,0.032917000353336334,0.032917000353336334,240000.0,-0.003129876067311299,-1.0000000000000666,0.3992277716206204,42.30862505827932,42.80812474234374,0.0007448132457061954,0.001412741749586173,0.003349150248688572,0.005957467578068774,16.55012852804794,0.0003120005130767822,-0.0006176866726981117,-0.0011939017102122265,-0.0038857527503611614,0.0014979493299367083,-0.002539827230286694,0.0001520238098622409,0.00328946148319912,55.180327100671924,28.365807510433235,0.0013459255200744674,5,0.00020800344645976326,0.0023955032229423454,0.0038217520341277053,0.005286501720547669,0.0,3,-0.03145652167067592,4.996153158628579,0.033229000866413116,1.0,0.03145800158381462,1.0,0.03395799919962883,-0.03145652167067592 3892,2001-05-04,0.03187499940395355,0.032813001424074166,0.026978999376297,0.030728999525308612,2467200.0,-0.03773581510593227,2.8610155409245275,5.509671526309933,38.82551758606241,41.78684279831255,0.0018825382011985123,0.002642351676634569,0.004399286650725268,0.007228249777297205,16.927063466915563,0.006145998835563663,-0.0007652556289134554,-0.002344950474798678,-0.005246111419952619,0.0005562104703552631,-0.0037955309473756485,-0.0008943700022217074,0.004142943642206617,70.15331926630085,38.29677626523979,0.0014505804725769708,5,-0.0007814988493919373,0.0014060009270906448,0.005071750842034817,0.006536500528454781,0.0014580003917217324,4,0.006525540006404373,-1.0000000000000666,0.033124998211860664,4.996153158628579,0.033229000866413116,1.0,0.03145800158381462,0.006525540006404373 3893,2001-05-07,0.030728999525308612,0.032083000987768166,0.029791999608278275,0.032083000987768166,1353600.0,-0.03595293804155486,2.3840456498891465,-1.1815022738576209,34.37655864529211,40.21022155925685,0.0027457039905727752,0.003679614356926191,0.0053279867749318165,0.00834700165137919,17.73817138404899,0.0022910013794898917,-0.0007594187526488508,-0.0033021504059433902,-0.006590793181675967,-1.3507630210813498e-05,-0.004946471793809675,-0.0016578290180771053,0.0043850491538652385,53.73262994612503,17.109230124742453,0.0016443213878662877,5,0.0003645010292530025,0.0025520008057355846,0.00540400110185146,0.00768250040709972,0.002604000270366672,0,0.0339093678765745,2.8610155409245275,0.03187499940395355,-1.0000000000000666,0.033124998211860664,4.996153158628579,0.033229000866413116,0.0339093678765745 3894,2001-05-08,0.030520999804139137,0.031145999208092686,0.02875000052154064,0.030520999804139137,8774400.0,-0.006768841302436934,2.8336015544906394,-0.0,30.109407339260812,37.70254540322431,0.002716909940402752,0.003630746372294255,0.005374750243014884,0.00850546206158835,19.31757563422087,0.0023959986865520477,-0.0008085081107272324,-0.003228900115936996,-0.00671235258708882,0.00025455235521482447,-0.004970626351512908,-0.001487173880361084,0.003779543944747027,56.671993333818094,15.881983263630914,0.0017417262355759109,5,0.0005725007504224777,0.00276000052690506,0.005408500321209431,0.007890500128269196,0.002083001658320427,1,0.092133285592918,2.3840456498891465,0.030728999525308612,2.8610155409245275,0.03187499940395355,-1.0000000000000666,0.033124998211860664,0.092133285592918 3895,2001-05-09,0.030520999804139137,0.030520999804139137,0.029999999329447743,0.030520999804139137,288000.0,0.0,1.0,0.0,31.82065612176787,35.38500800080367,0.0023427943782313373,0.0031784435920881177,0.005210189647671101,0.008424235943325115,19.664384568633334,0.0005210004746913945,-0.0009648516506811922,-0.002838300168514253,-0.005882128436223863,0.00020552809919535675,-0.0043602143023690615,-0.0013163860346594447,0.0030473895074881116,57.630997379082515,11.19878186289587,0.0015219141338548051,5,0.00020799972116947174,0.00276000052690506,0.00536775030195713,0.007890500128269196,0.002187000587582588,2,0.10920351520645544,2.8336015544906394,0.030520999804139137,2.3840456498891465,0.030728999525308612,2.8610155409245275,0.03187499940395355,0.10920351520645544 3896,2001-05-10,0.030520999804139137,0.03062500059604645,0.030208000913262367,0.030208000913262367,1008000.0,0.0,-1.664544156153319,100.0,31.82065612176787,33.378192539249774,0.0019247131035916923,0.0029005186763845364,0.005105229081450072,0.00835257984610524,20.29087862032699,0.000416999682784084,-0.001109093695394206,-0.0025674502365291146,-0.0056091706054846105,0.0004742701324263812,-0.004088310421006859,-0.0010465900520513702,0.002388450513955087,60.71304738728516,8.280303693015568,0.0015208601844777475,5,-5.2500516176223755e-05,0.00276000052690506,0.004635250195860863,0.007890500128269196,0.001875000074505799,3,0.12286628995516069,1.0,0.030520999804139137,2.8336015544906394,0.030520999804139137,2.3840456498891465,0.030728999525308612,0.12286628995516069 3897,2001-05-11,0.03135399892926216,0.03145800158381462,0.029999999329447743,0.030520999804139137,1219200.0,0.027292655236348384,1.8011451371928102,2.66134848845513,34.06476088220117,32.83594119546493,0.0006725404992138431,0.0019284625144107004,0.004111791941099785,0.007452041006186266,21.566567102855725,0.0014580022543668782,-0.0013603198427507845,-0.0015834010206162916,-0.004655999223687528,0.0014891971824549446,-0.0031197001221519097,-4.710191908067346e-05,0.0009624062946523432,78.12775407946074,30.401960522228755,0.001536299101535618,5,-0.0008854996412992477,0.0019270014017820358,0.0038022510707378387,0.007057501003146172,0.0014590024948120048,4,0.05648400022574651,-1.664544156153319,0.030520999804139137,1.0,0.030520999804139137,2.8336015544906394,0.030520999804139137,0.05648400022574651 3898,2001-05-14,0.03125,0.03166700154542923,0.03125,0.03166700154542923,3273600.0,-0.0033169271165950365,1.0,-0.5006026211223734,35.63230274595375,34.98078189929515,0.00039338167172713046,0.0019261271921661993,0.004092842457422183,0.007507999025223221,21.729728515790764,0.00041700154542922974,-0.0016408276596569862,-0.0015571999363601235,-0.004686423994581891,0.0015720241218616406,-0.003121811965471004,7.412092750760241e-06,0.0005326646391527537,85.70444295308015,32.6400606986493,0.0015646120291108823,5,-0.0011459998786449432,0.002031000331044197,0.0035807499662041664,0.007161499932408333,0.0016670003533363342,0,0.06665599346160911,1.8011451371928102,0.03135399892926216,-1.664544156153319,0.030520999804139137,1.0,0.030520999804139137,0.06665599346160911 3899,2001-05-15,0.03125,0.03135399892926216,0.03083300031721592,0.03083300031721592,451200.0,0.0,-1.4987962032384143,-0.9999955332416159,30.864045171536944,34.4247255191247,0.0004031716015848452,0.0018140465055780444,0.003946372285780382,0.0074282865197553075,21.96182505842012,0.0005209986120462418,-0.00190986166929092,-0.0014269999228417873,-0.00458935231384678,0.0017353524681632052,-0.00300817611834428,0.0001541762726607089,-0.0042710006237029995,74.98494354527836,26.706832501905055,0.0015811761955024956,5,-0.0011980012059211662,0.002031000331044197,0.00390625,0.007161499932408333,0.0020829997956752846,1,0.06665599346160911,1.0,0.03125,1.8011451371928102,0.03135399892926216,-1.664544156153319,0.030520999804139137,0.06665599346160911 3900,2001-05-16,0.03187499940395355,0.033332999795675285,0.03062500059604645,0.03062500059604645,1008000.0,0.019999980926513672,-3.332802851488955,2.9976013400334924,35.63230274595375,33.68291192886629,-0.00048510509905436844,0.0010457671586119183,0.0032001321889860157,0.006726399694278518,21.645838276453063,0.0027079991996288334,-0.0020153862425110747,-0.0006770004518330125,-0.003753216266862376,0.0023992153631963546,-0.002215108359347698,0.0008611074556816693,-0.00480850003659725,56.25561992879135,7.856760704668062,0.0015381079075146833,5,-0.001718999817967408,0.0014060009270906448,0.0036067506298422813,0.006536500528454781,0.001042000949382782,2,0.022870653243544536,-1.4987962032384143,0.03125,1.0,0.03125,1.8011451371928102,0.03135399892926216,0.022870653243544536 3901,2001-05-17,0.03187499940395355,0.03187499940395355,0.03187499940395355,0.03187499940395355,115200.0,0.0,1.0,0.0,35.63230274595375,33.32811027996533,-0.0007611022132176341,0.0009379950260397577,0.0030554049469322248,0.006648731696466216,21.369857431550358,0.0,-0.0016450001665573796,-0.0005780504085123525,-0.003604844615999761,0.002448743798975056,-0.0020914475122560602,0.0009353466952313517,-0.0045578400194644896,56.25561992879135,7.260635411267721,0.001513397103743705,5,-0.0008334992453455925,0.0014060009270906448,0.004199250601232052,0.006536500528454781,0.0014580003917217324,3,0.026133364810819515,-3.332802851488955,0.03187499940395355,-1.4987962032384143,0.03125,1.0,0.03125,0.026133364810819515 3902,2001-05-18,0.032813001424074166,0.032813001424074166,0.03187499940395355,0.032708000391721725,115200.0,0.029427514907004904,16.866529482724147,100.0,43.96034347036485,34.39297526052897,-0.001734452263697079,-8.642585569446776e-05,0.0020015782167378815,0.005700111303781195,20.70570894629558,0.0009380020201206138,-0.001638402034352865,0.0004120015539228819,-0.00254843099363658,0.003372434101482344,-0.0010682147198568526,0.001892217827702613,-0.005255208423137654,80.79769108970227,25.47888939676325,0.0014802162737797319,5,-0.0017715012654662063,0.0004159975796938012,0.003287249244749553,0.005598498508334167,-0.000521000474691384,4,-0.012708424323636724,1.0,0.03187499940395355,-3.332802851488955,0.03187499940395355,-1.4987962032384143,0.03125,-0.012708424323636724 3903,2001-05-21,0.032187998294830315,0.032708000391721725,0.032187998294830315,0.032708000391721725,480000.0,-0.019047423341934766,1.0000000000000266,-4.952352231604736,54.80008171727778,37.13638352475308,-0.000984227724621728,0.00038612872498734047,0.0025011059903261024,0.006300359253300185,20.005669051632175,0.0006250031292438507,-0.0017407539239990485,-0.00010365145280957777,-0.0029148810154995958,0.0027075781098804437,-0.0015092662341545868,0.0013019633285354312,-0.004399197022104253,57.71780504950272,-4.4084956658127155,0.0014056147813450105,5,-0.0005214987322688033,0.001041000708937652,0.003912252373993404,0.0062235016375780175,0.0011450015008449693,0,0.019417272348502435,16.866529482724147,0.032813001424074166,1.0,0.03187499940395355,-3.332802851488955,0.03187499940395355,0.019417272348502435 3904,2001-05-22,0.032083000987768166,0.032708000391721725,0.03125,0.032395999878644936,1488000.0,-0.0032620017591777906,2.112060876894405,0.6019185167673127,40.350288901296686,38.08412050025628,-0.0007089088659645651,0.0003706476481764795,0.0024768208338309186,0.006353744984207453,19.43681544314612,0.0014580003917217255,-0.0017147809024253592,-0.00012009879574180482,-0.002834003676492017,0.002593806085008407,-0.0014770512361169108,0.0012368536446333012,-0.004072431774124134,53.84050305190463,-9.750370800062797,0.0013569524403751062,5,-0.0004165014252066543,-0.0009895004332065513,0.004017249681055553,0.0063284989446401665,0.0017709992825985024,1,0.025995054698472186,1.0000000000000266,0.032187998294830315,16.866529482724147,0.032813001424074166,1.0,0.03187499940395355,0.025995054698472186 3905,2001-05-23,0.032499998807907104,0.032499998807907104,0.03166700154542923,0.032083000987768166,739200.0,0.012997469292162611,2.995211592234918,-1.3322661271126144,45.00080155471812,39.54858110391743,-0.0009115202103920361,-0.00021314168213490414,0.0019327205768995825,0.005892225790676026,18.79420689844369,0.0008329972624778748,-0.001515368771634315,0.0003958490677177934,-0.002104579740963411,0.0028962778763989977,-0.0008543653366228088,0.0016460634720583955,-0.004276532370981821,79.97425905402059,14.686674545654654,0.0012502144043406022,5,-0.0008334992453455925,-0.0014064982533454895,0.0036002518609166145,0.005911501124501228,0.0029170028865337302,2,0.02563080056376843,2.112060876894405,0.032083000987768166,1.0000000000000266,0.032187998294830315,16.866529482724147,0.032813001424074166,0.02563080056376843 3906,2001-05-24,0.031771000474691384,0.03229200094938278,0.031771000474691384,0.031771000474691384,86400.0,-0.022430718767852964,0.0,0.0,49.092504294164165,41.218330371913304,1.5016662791252078e-05,0.0003189297245036679,0.002523524872090531,0.006551222441184175,17.816506910193002,0.0007289983332157204,-0.001256806430778204,-0.00019774930551649111,-0.002436268473923399,0.0020407698628904167,-0.001317008889719945,0.0009215102786869628,-0.0033431527034161017,33.33333333333304,-30.044196254018765,0.0011192595842034545,5,0.00020799972116948562,-0.0006774999201297691,0.004329250194132335,0.006640499457716949,0.005311999469995506,3,0.03607062609053968,2.995211592234918,0.032499998807907104,2.112060876894405,0.032083000987768166,1.0000000000000266,0.032187998294830315,0.03607062609053968 3907,2001-05-25,0.03229200094938278,0.032499998807907104,0.031771000474691384,0.031771000474691384,403200.0,0.016398617195150234,-1.7984555432411662,100.0,65.30854620895784,44.51569075669154,-0.0004011174414346591,-0.00039454452902084464,0.0018675351687111874,0.005972933790376736,16.73796489693546,0.0007289983332157204,-0.000999582244278166,0.00043260110542178015,-0.0014794706250171388,0.002344672835860699,-0.0005234347597976793,0.0013886369706412396,-0.0036679470971314986,71.46780997447487,6.586461869472259,0.000956035865219459,5,-0.0003130007535219123,-0.001198500394821167,0.003808249719440937,0.006119498983025551,0.004165999591350555,4,0.03223704990979814,0.0,0.031771000474691384,2.995211592234918,0.032499998807907104,2.112060876894405,0.032083000987768166,0.03223704990979814 3908,2001-05-29,0.031771000474691384,0.03229200094938278,0.031771000474691384,0.032083000987768166,163200.0,-0.016134041229221352,-2.339741140510122,-0.5988488076936748,61.53563453905684,47.923645130860415,0.00022524595040924328,-4.826384229380393e-05,0.002244709158206938,0.006391456436139482,15.601137133094012,0.0005210004746913979,-0.0007356968638383213,2.0950566977255558e-05,-0.0016161607501951544,0.001658061884149662,-0.0007976050916089494,0.0008395062255634606,-0.002958588784703141,35.73390498723696,-28.938924079709928,0.0008185556585862033,5,0.00020799972116948562,-0.0006774999201297691,0.004303250461816795,0.006640499457716949,0.005729001015424735,1,0.016398617195150234,-1.7984555432411662,0.03229200094938278,0.0,0.031771000474691384,2.995211592234918,0.032499998807907104,0.016398617195150234 3909,2001-05-30,0.03187499940395355,0.03187499940395355,0.031771000474691384,0.031771000474691384,259200.0,0.0032733917002396584,1.0000000000001334,-0.33332935332889796,62.26005608178368,50.882284390397075,0.000244989865500235,-0.0001258741811450137,0.001995126829835721,0.006184544051489507,16.0774705726631,0.0001039989292621682,-0.0005356729806396121,0.00010409960523247858,-0.0015279646189865423,0.001736163829451503,-0.0007119325068770319,0.000920131717341989,-0.002881764189737828,24.969812974607123,-38.916874071205534,0.0008160321121095121,5,0.00015650130808353424,-0.0007814988493919373,0.0041992515325546265,0.006536500528454781,0.005625002086162567,2,0.045741189615234656,-2.339741140510122,0.031771000474691384,-1.7984555432411662,0.03229200094938278,0.0,0.031771000474691384,0.045741189615234656 3910,2001-05-31,0.032083000987768166,0.032083000987768166,0.031771000474691384,0.031771000474691384,345600.0,0.006525540006404373,1.0,3.000035820467615,63.63003365440398,53.99314338022488,7.777502796745689e-05,-0.000447053966926049,0.0016829310068012318,0.005873793733624608,16.525372508471055,0.0003120005130767822,-0.0003362675290164985,0.0003694011829793384,-0.0011214793335640669,0.001860281699522747,-0.00037603907529236424,0.001114841441251041,-0.0029161751902940583,42.79852214483144,-20.601895394073452,0.0007454402582717038,5,-5.150027573107979e-05,-0.0009895004332065513,0.003991249948740012,0.0063284989446401665,0.005937997251749046,3,0.05520054945214459,1.0000000000001334,0.03187499940395355,-2.339741140510122,0.031771000474691384,-1.7984555432411662,0.03229200094938278,0.05520054945214459 3911,2001-06-01,0.032083000987768166,0.032083000987768166,0.032083000987768166,0.032083000987768166,0.0,0.0,1.0,0.0,57.443356094354684,55.49125589400153,0.00012335499468933697,-0.0005577146827480672,0.001618562285710494,0.005780396518771359,16.997479621449344,0.0,-8.372619421839061e-05,0.0004215010441839598,-0.0009278119392219855,0.001770814027589905,-0.00025315544751901287,0.0010961575358869324,-0.002749528230366012,42.79852214483144,-17.96489817168839,0.0006746564917029723,6,-0.00010400079190730355,-0.0009895004332065513,0.0039652492851018975,0.0063284989446401665,0.005624998360872269,4,0.10391798161100252,1.0,0.032083000987768166,1.0000000000001334,0.03187499940395355,-2.339741140510122,0.031771000474691384,0.10391798161100252 3912,2001-06-04,0.032083000987768166,0.032083000987768166,0.032083000987768166,0.032083000987768166,144000.0,0.0,1.0,0.0,58.6897671479568,55.92344316407698,9.962359815221533e-06,-0.0005705870328443566,0.0015528664210309046,0.005686051116946367,15.916759495851354,0.0,9.562912287024161e-05,0.00041110096499322873,-0.0009483094437284512,0.0017705113737149086,-0.00026860423936760774,0.0010908061693540687,-0.0025895471488350877,59.88488076936748,2.182299147960485,0.0006797052043608393,6,-0.00010400079190730355,-0.0013540014624595573,0.003932499326765544,0.0063284989446401665,0.0071879997849464555,0,0.15584573771091437,1.0,0.032083000987768166,1.0,0.032083000987768166,1.0000000000001334,0.03187499940395355,0.15584573771091437 3913,2001-06-05,0.031771000474691384,0.03187499940395355,0.031771000474691384,0.03187499940395355,470400.0,-0.009724792054076725,1.0000000000001334,-100.0,55.10284501259876,57.56261606533276,0.0002867455604072741,-0.00018605918341471628,0.0017522173121632331,0.005880144917487069,14.859390265091509,0.0003120005130767822,0.00027603017080194553,4.700040444730741e-05,-0.0012380927016935536,0.001332093510588165,-0.0005955461486231231,0.0006895469575177379,-0.002123964797488616,0.0,-53.223150584938445,0.0006425465530704288,6,0.00031249970197678306,-0.0013025011867284705,0.0031767506152391503,0.006640499457716949,0.008021000772714622,1,0.14752447187728923,1.0,0.032083000987768166,1.0,0.032083000987768166,1.0,0.032083000987768166,0.14752447187728923 3914,2001-06-06,0.033332999795675285,0.033332999795675285,0.031771000474691384,0.031771000474691384,652800.0,0.04916431014592004,1.0,-15.019378873087215,62.06554464028627,59.458698630395894,-0.0012061323802486854,-0.0016090876749131275,0.00017734390189824006,0.004228914051379866,13.344731019283806,0.0015619993209839006,0.0003379656068761422,0.0014683997258544065,0.000123564876830351,0.0028132345748784586,0.0007959823013423822,0.0021408171503664343,-0.003538525553733615,100.0,45.21228741211611,0.0006724174245120261,6,-0.0007809996604919503,-0.002864500507712371,0.0016147512942552497,0.005078500136733048,0.0062500014901161124,2,0.12501130171252917,1.0000000000001334,0.031771000474691384,1.0,0.032083000987768166,1.0,0.032083000987768166,0.12501130171252917 3915,2001-06-07,0.03385400027036667,0.03385400027036667,0.03125,0.033229000866413116,1843200.0,0.01563017063825689,7.3328088119590875,0.40012783332061,65.07695224385857,61.23474840258416,-0.0016928955997158601,-0.0019685118402535604,-0.00035074202687118694,0.0035792272680489345,11.7482177057295,0.0026040002703666687,0.00034567681722579013,0.0018227501772344126,0.00035823908284447065,0.0032872612716243546,0.0010904946300394416,0.0025550057244293836,-0.003917985006275656,100.0,43.52262459687178,0.0007322555471949715,6,-0.0013020001351833344,-0.003437500447034836,0.000520750880241394,0.004557499662041664,0.005729001015424728,3,0.10769779614318997,1.0,0.033332999795675285,1.0000000000001334,0.031771000474691384,1.0,0.032083000987768166,0.10769779614318997 3916,2001-06-08,0.0342710018157959,0.03437500074505806,0.03395799919962883,0.03395799919962883,710400.0,0.012317644653481175,-1.6645243451042002,0.5008046634718547,62.06554464028627,60.87441489495398,-0.0019198736107869652,-0.0022031232044376556,-0.0007701295187015761,0.0030450523939584695,10.262907362952516,0.000521000474691391,0.000495378781770639,0.0020522516220808015,0.0004482912845374526,0.003656211959624154,0.0012502714533091236,0.0028542317908524795,-0.004099907451328346,96.67203505705952,41.483534987441686,0.0008019801687716761,6,-0.0014585014432668686,-0.00359400175511837,0.00015574973076581955,0.004140498116612434,0.005311999469995499,4,0.10942185010748351,7.3328088119590875,0.03385400027036667,1.0,0.033332999795675285,1.0000000000001334,0.031771000474691384,0.10942185010748351 3917,2001-06-11,0.033124998211860664,0.03385400027036667,0.032083000987768166,0.03385400027036667,700800.0,-0.033439454442998784,3.8586948745464955,-2.3290605919948364,57.13850268654554,60.385844689119395,-0.0007188812168159517,-0.0009672282123675754,0.00029716167738755295,0.004055634562250908,9.114598565954418,0.002188000828027732,0.0005616342823302894,0.0008176980540156448,-0.000780784149038205,0.0024161802570694946,1.845695248871987e-05,0.0016169391555425697,-0.0026175913369458695,59.99992847444354,4.919396935640933,0.0007992411015269253,6,-0.00031249783933163383,-0.0024479981511831353,0.0013017533347010543,0.005286501720547669,0.006354000419378274,0,0.13835475876761838,-1.6645243451042002,0.0342710018157959,7.3328088119590875,0.03385400027036667,1.0,0.033332999795675285,0.13835475876761838 3918,2001-06-12,0.033332999795675285,0.033332999795675285,0.032083000987768166,0.032083000987768166,172800.0,0.006279293435256461,1.0,-1.7146711635750775,59.37592210091479,60.065385357911744,-0.0007621616390352665,-0.0010658205178554134,3.22286317329043e-05,0.003701651592056286,8.035539781159152,0.0012499988079071184,0.0006622621489128233,0.0009215496480464991,-0.0006582019743267206,0.0025013012704197188,0.0001316738368598927,0.0017114254592331055,-0.0025161854111490287,66.65597756958564,10.946900560819294,0.0007898758111866095,6,-0.0005204994231462548,-0.001770499162375934,-0.0011457493528723786,0.0029429998248815467,0.006145998835563653,1,0.17814181182126165,3.8586948745464955,0.033124998211860664,-1.6645243451042002,0.0342710018157959,7.3328088119590875,0.03385400027036667,0.17814181182126165 3919,2001-06-13,0.033332999795675285,0.033332999795675285,0.031771000474691384,0.032395999878644936,336000.0,0.0,2.334043669788947,0.7496006484991564,56.665067021171986,59.29150017644152,-0.0005963022325412223,-0.0009504986261767781,-1.5399251902553646e-05,0.0035853720482431906,6.800661626846727,0.0015619993209839006,0.0006270145413483919,0.0008173996582627394,-0.0007138547326348485,0.0023486540491603272,5.177246281394543e-05,0.0015830268537115333,-0.0022315305023064835,66.65597756958564,13.43728470813,0.0007656271954487941,6,-0.0005204994231462548,-0.001770499162375934,-0.0011457493528723786,0.0013155005872249534,0.006459001451730721,2,0.19377198245951832,1.0,0.033332999795675285,3.8586948745464955,0.033124998211860664,-1.6645243451042002,0.0342710018157959,0.19377198245951832 3920,2001-06-14,0.032604001462459564,0.032604001462459564,0.032395999878644936,0.032395999878644936,172800.0,-0.021870168832218373,1.0000000000000666,0.22198676865826336,56.665067021171986,59.20502361275454,0.00023956479757767518,-0.00017295236305672063,0.0006775050183347592,0.004192671255006955,6.6892000270524665,0.0009369999170303484,0.000636661934542565,5.195122212171832e-05,-0.0014495139107823518,0.001553416355025785,-0.0006987813443303167,0.0008026837885737534,-0.0012406496529556235,31.98928192318825,-22.76390301207057,0.0007507325664520341,6,0.00020849891006946564,-0.0004165014252066612,-0.00041675101965665817,0.001637497916817665,0.008020997047424316,3,0.21405347534926022,2.334043669788947,0.033332999795675285,1.0,0.033332999795675285,3.8586948745464955,0.033124998211860664,0.21405347534926022 3921,2001-06-15,0.032708000391721725,0.032813001424074166,0.032708000391721725,0.032813001424074166,432000.0,0.0031897596797101357,1.0000000000001321,-0.5048088116772131,53.56652147501431,58.635774093538714,0.0002609914502533714,-0.00022276653576466798,0.000548385888592906,0.003987131664219934,6.508216854616417,0.00020899996161460183,0.0006406093277117955,0.00011430010199546536,-0.001353933094934083,0.0015825332989250138,-0.0006198164964693123,0.000848416700460243,-0.0011037166673734528,44.98319774086088,-7.339450488519134,0.0007341165984647749,6,0.00010449998080730438,-0.0005205003544688225,-0.0007030004635453224,0.0015334989875555038,0.007916998118162155,4,0.21019324971665676,1.0000000000000666,0.032604001462459564,2.334043669788947,0.033332999795675285,1.0,0.033332999795675285,0.21019324971665676 3922,2001-06-18,0.032395999878644936,0.032813001424074166,0.032395999878644936,0.032708000391721725,556800.0,-0.009538966287763517,-1.673082433852207,2.971404243241588,55.55752099821519,58.6862936474961,0.0006951639021197387,5.943892328631739e-05,0.0008311228038520926,0.004173957157363219,6.920499630694417,0.00041700154542922974,0.0006130199095834635,-0.00017685033380986093,-0.0016438138552778425,0.0012901131876581207,-0.0009103320945438517,0.0005566314269241299,-0.0005700587926398826,40.012783332061005,-13.81304025940188,0.0007334817607339904,6,0.00041650049388409355,-0.00020849984139203331,-0.000521250069141381,0.0012759994715452264,0.008228998631238944,0,0.22184842060960897,1.0000000000001321,0.032708000391721725,1.0000000000000666,0.032604001462459564,2.334043669788947,0.033332999795675285,0.22184842060960897 3923,2001-06-19,0.032813001424074166,0.032813001424074166,0.032395999878644936,0.032395999878644936,249600.0,0.012872007253713846,1.0,-1.3365412169261333,57.900949834790815,58.22356089132994,0.0004934004872602649,-0.0003250011371356207,0.00036811307423537803,0.0036329346341188243,7.355062680290871,0.00041700154542922974,0.0006519741631903497,0.00020890105515717489,-0.0012501501530364847,0.0016679522633508345,-0.0005206245489396549,0.0009384266592540047,-0.0007831355653448724,66.7094367702047,8.85209463864878,0.0007295256040968299,6,-5.010515451361885e-07,-0.0003130007535219123,-0.0009382516145706107,0.0008589979261159966,0.007082998752594001,1,0.20315109614672666,-1.673082433852207,0.032395999878644936,1.0000000000001321,0.032708000391721725,1.0000000000000666,0.032604001462459564,0.20315109614672666 3924,2001-06-20,0.032917000353336334,0.032917000353336334,0.032395999878644936,0.032395999878644936,652800.0,0.0031694427436883554,1.0000000000000266,1.2493969876181623,57.15019383373036,57.34280995687125,0.0003622844833688632,-0.0003829493342304216,0.00016546336977041332,0.003425049620074991,7.293306362486844,0.0005210004746913979,0.0006944611850111804,0.00027120001614093503,-0.0011727367532686425,0.0017151367855505126,-0.0004507683685638572,0.0009931684008457273,-0.0006995237037007371,100.0,38.57563564408906,0.0007219683847047889,6,0.0001560002565383911,-0.0004169996827840805,-0.0012245001271367073,0.00042949989438056946,0.007187001407146454,2,0.19934982554500924,1.0,0.032813001424074166,-1.673082433852207,0.032395999878644936,1.0000000000001321,0.032708000391721725,0.19934982554500924 3925,2001-06-21,0.033332999795675285,0.033750001341104514,0.032813001424074166,0.032917000353336334,1142400.0,0.01263782962826343,-2.0032178528145543,0.7984626935039889,60.00318390446862,57.11365876400262,-0.00015130186565197323,-0.0007729734126938476,-0.0004168911555245611,0.0029065284373665096,7.002447051168061,0.0009369999170303484,0.0008007865539656628,0.0006455494090914782,-0.0008284226037302139,0.002119521421913167,-9.143659731936787e-05,0.0013825354155023242,-0.0009429212184058899,69.2022824944564,5.197902327841632,0.0007369860064108449,6,-0.0005204994231462548,-0.0008329991251230309,-0.0016665002331137727,1.3500452041619038e-05,0.006875000894069665,3,0.19377198245951832,1.0000000000000266,0.032917000353336334,1.0,0.032813001424074166,-1.673082433852207,0.032395999878644936,0.19377198245951832 3926,2001-06-22,0.032917000353336334,0.032917000353336334,0.032813001424074166,0.032813001424074166,240000.0,-0.012480108147749802,1.0000000000001334,0.2499977612408224,56.25749431899178,57.01576894538554,5.8596289467215124e-05,-0.00028113014652908497,-9.830079646189205e-05,0.003216546301915965,6.6958693412462145,0.0005199983716011186,0.0007271092811964724,0.00017224997282028198,-0.0012395026564279016,0.0015840026020684655,-0.0005336263418038098,0.0008781262874443738,-0.0005210004746913979,38.478575476941316,-24.97092334905468,0.0007058763146240909,6,-0.000156499445438385,-0.00010449998080730438,-0.001198500394821167,0.00042949989438056946,0.007187001407146454,4,0.23416465880270576,-2.0032178528145543,0.033332999795675285,1.0000000000000266,0.032917000353336334,1.0,0.032813001424074166,0.23416465880270576 3927,2001-06-25,0.033332999795675285,0.03385400027036667,0.032813001424074166,0.032917000353336334,4252800.0,0.01263782962826343,-2.3365491961337486,4.000035820467615,61.53958779637734,57.256176244881374,-0.00036296492069885083,-0.0006483848544531837,-0.000558495940003019,0.002685513707702099,6.788825919664673,0.0010409988462925027,0.0005850765486314358,0.0005361994728446048,-0.0008820156735198231,0.001954414619209033,-0.0001729081003376126,0.0012453070460268223,-0.0007786798477172965,64.26609501276322,-6.91152834670298,0.0007091075731822155,6,-0.0005204994231462548,-0.0005204994231462548,-0.0011717495508492062,1.3500452041619038e-05,0.006980001926422112,0,0.21876215038871716,1.0000000000001334,0.032917000353336334,-2.0032178528145543,0.033332999795675285,1.0000000000000266,0.032917000353336334,0.21876215038871716 3928,2001-06-26,0.03229200094938278,0.03385400027036667,0.03229200094938278,0.033332999795675285,7382400.0,-0.03123027788298749,-2.000962636119968,-2.5024044273701493,41.668013384085185,55.589836951871725,0.0005753426506727791,0.00045708217641653864,0.00044209546011891865,0.0036250474351301604,6.71515259498657,0.0015619993209838867,0.0004052726347673341,-0.0005308493971824674,-0.0018875344019916862,0.0008258356076267515,-0.0012091918995870768,0.00014749310522214204,0.0020829997956752777,0.0,-64.74211811428879,0.0006783425024046101,6,0.0007809996604919434,0.0005204994231462479,-0.0001567513681948185,0.0010544992983341217,0.00854099914431572,1,0.2580514466589712,-2.3365491961337486,0.033332999795675285,1.0000000000001334,0.032917000353336334,-2.0032178528145543,0.033332999795675285,0.2580514466589712 3929,2001-06-27,0.033332999795675285,0.03437500074505806,0.03229200094938278,0.03229200094938278,2035200.0,0.03223704990979814,-3.0019252722399363,-1.0,46.15043300231277,54.4215442831096,-0.0005203796780828274,-0.0004944363996001663,-0.0006280474488056589,0.0024980013781920954,6.785505628256424,0.0020829997956752777,0.00035885901780358803,0.0004372494295239518,-0.0008603893373953925,0.001734888196443296,-0.00021156995393571687,0.0010860688129836205,-0.0010409988462925027,49.97594567478228,-9.88054539867666,0.0006488193834596719,6,5.010515451361885e-07,-0.0005204994231462548,-0.000885250512510545,1.3500452041619038e-05,0.008124999701976762,2,0.1968919815564989,-2.000962636119968,0.03229200094938278,-2.3365491961337486,0.033332999795675285,1.0000000000001334,0.032917000353336334,0.1968919815564989 3930,2001-06-28,0.03385400027036667,0.03385400027036667,0.033332999795675285,0.033332999795675285,144000.0,0.01563017063825689,-1.0000000000000266,0.5004813180599741,46.96549592825931,53.688097000136814,-0.00094477416385403,-0.0009232928998376688,-0.0011895347747270593,0.0018931097169215608,7.014876528948999,0.000521000474691384,0.00028724243272755523,0.0008696999400854138,-0.00043609480953322316,0.002175494689704051,0.0002168025652760988,0.0015225973148947289,-0.0015619993209838867,74.98797283739097,18.97096206698498,0.0006528973748093177,6,-0.0005204994231462479,-0.0010414998978376389,-0.002474000211805105,-0.000507500022649765,0.006250001490116119,3,0.18461633603716,-3.0019252722399363,0.033332999795675285,-2.000962636119968,0.03229200094938278,-2.3365491961337486,0.033332999795675285,0.18461633603716 3931,2001-06-29,0.035417001694440835,0.035417001694440835,0.03385400027036667,0.03447899967432022,643200.0,0.04616888437382993,2.3326184604020312,1.800386114189707,65.7245073368509,54.81776214887411,-0.0023278955333899606,-0.0023438848039129545,-0.0027588996158966483,0.0002648487885607495,7.652046540315097,0.001563001424074166,0.0002787764317913888,0.0022660013288259423,0.00063413819954284,0.0038978644581090446,0.0014500697641843877,0.003081932893467497,-0.0031250007450580528,100.0,42.64909765022351,0.0008159315646415517,6,-0.001562500372529023,-0.002083500847220414,-0.004037001635879271,-0.002070501446723931,0.005207996815443046,4,0.13527398611091712,-1.0000000000000266,0.03385400027036667,-3.0019252722399363,0.033332999795675285,-2.000962636119968,0.03229200094938278,0.13527398611091712 3932,2001-07-02,0.03708299994468689,0.03708299994468689,0.03468799963593483,0.035417001694440835,614400.0,0.047039505619911326,1.875153450369287,1.7761137124542985,71.43838635961879,56.3219217627439,-0.003642134207247655,-0.0038115073745393357,-0.004412033437889061,-0.0014469891501591031,8.645788764019384,0.00239500030875206,0.00037486440481052097,0.0036819996312260628,0.0013550797974601833,0.006008919464991942,0.0025185397143431196,0.004845459548109006,-0.004665998965501787,100.0,42.01571498287642,0.0011634599168829406,7,-0.002395499497652054,-0.002916499972343445,-0.005546749569475651,-0.003736499696969986,0.0025000013411045074,0,0.08146594990432354,2.3326184604020312,0.035417001694440835,-1.0000000000000266,0.03385400027036667,-3.0019252722399363,0.033332999795675285,0.08146594990432354 3933,2001-07-03,0.03645800054073334,0.03739599883556366,0.03645800054073334,0.0372919999063015,163200.0,-0.016854068033487102,-1.249398101619207,-0.5006003850514164,66.67379577953855,57.38009975672257,-0.0027331361706031537,-0.002969619670558865,-0.0037979628889143746,-0.0008823237939329584,9.511957802766359,0.0009379982948303223,0.0004904901548496848,0.0028226502239704146,0.0002552803627731623,0.005390020085167667,0.0015389652933717884,0.004106335154569041,-0.00376103962361813,81.62228285066571,23.713135060288913,0.0012836849305986255,7,-0.0016140006482601166,-0.0021350011229515076,-0.0049217501655220985,-0.0031115002930164337,0.004480000585317612,1,0.10573814044072427,1.875153450369287,0.03708299994468689,2.3326184604020312,0.035417001694440835,-1.0000000000000266,0.03385400027036667,0.10573814044072427 3934,2001-07-05,0.03750000149011612,0.03822899982333183,0.03697900101542473,0.0372919999063015,816000.0,0.028580858355591543,-1.9976013400335009,-0.24940256839754327,75.27881984729525,59.07739263925886,-0.0034158890968183434,-0.0038824900798096473,-0.004822213908324602,-0.0019792121295245033,10.71576368760664,0.0017709992825984955,0.0006622160244048048,0.0036563010886311517,0.0005686342563893665,0.00674396792087294,0.0021124676725102556,0.005200134504752048,-0.004427117539525037,85.11032824555261,22.934278287042872,0.0015438334161208944,7,-0.002239501103758812,-0.002760501578450203,-0.0059637511149048805,-0.004153501242399216,0.0030209980905056,3,0.08887995923042458,-1.249398101619207,0.03645800054073334,1.875153450369287,0.03708299994468689,2.3326184604020312,0.035417001694440835,0.08887995923042458 3935,2001-07-06,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,480000.0,0.0,1.0,0.0,75.0104506474734,61.161054453534604,-0.003087301763612535,-0.0037896320014316476,-0.004824246694718766,-0.0020450513284750726,11.984624738303017,0.0,0.0008067574591354779,0.0034740010276436833,-2.0017200146098257e-05,0.006968019255433465,0.001726991913748796,0.005221010141538571,-0.003911505952250961,83.33717925247252,18.202042620031705,0.0017470091138948908,7,-0.002239501103758812,-0.002760501578450203,-0.005937500856816769,-0.004153501242399216,0.0034379996359348297,4,0.10554660934024596,-1.9976013400335009,0.03750000149011612,-1.249398101619207,0.03645800054073334,1.875153450369287,0.03708299994468689,0.10554660934024596 3936,2001-07-09,0.03802099823951721,0.038332998752594,0.03656300157308578,0.03656300157308578,940800.0,0.013893246098627854,-1.4279852214483144,100.0,78.7312389138387,63.07123791103031,-0.0031381700500340143,-0.004232274659935149,-0.00534126411441882,-0.0026087368889017026,12.609416256813939,0.001769997179508223,0.0009864421415499564,0.0038074979558587047,-0.00011774113047451767,0.0077327370421919235,0.001844878412692097,0.005770117499025312,-0.003968452273105383,91.44031306754462,22.171999997149697,0.00196261954316661,7,-0.002708498388528824,-0.003229498863220215,-0.006458497606217861,-0.004674497991800308,0.0026040002703666687,0,0.054785608411527686,1.0,0.03750000149011612,-1.9976013400335009,0.03750000149011612,-1.249398101619207,0.03645800054073334,0.054785608411527686 3937,2001-07-10,0.037707999348640435,0.03802099823951721,0.036249998956918716,0.03656300157308578,614400.0,-0.00823226389020637,1.0000042070012758,0.7853226292739973,75.27105021742088,66.80490867028982,-0.002390723938800368,-0.003750620618950304,-0.005027840923141312,-0.0023406802675723856,13.484743860350212,0.0017709992825984955,0.0011255466083956028,0.0032653490081429384,-0.0009188852093387281,0.007449583225624605,0.0011732318994021051,0.005357466116883772,-0.003141799047886744,69.99522490346915,0.3865741260262041,0.0020921171087408333,7,-0.002395499497652047,-0.002916499972343438,-0.006171748973429196,-0.004361499100923531,0.002396002411842353,1,0.07735756899414015,-1.4279852214483144,0.03802099823951721,1.0,0.03750000149011612,-1.9976013400335009,0.03750000149011612,0.07735756899414015 3938,2001-07-11,0.03927100077271462,0.03927100077271462,0.036249998956918716,0.036249998956918716,3225600.0,0.04145012864838038,-1.0000000000000047,2.638434659257289,78.508632790262,70.40026420228419,-0.0031957084669525584,-0.00510783383273803,-0.006555451113358153,-0.003950386091598208,14.63663261293312,0.0030210018157959054,0.0013879243912815684,0.004531450383365158,-0.00013603573640192518,0.009198936503132239,0.0021977073234816166,0.0068651934432487,-0.004252784657740094,100.0,32.82141109766532,0.00233374305988354,7,-0.0029690004885196686,-0.004010500386357314,-0.007917000912129886,-0.005990000441670425,0.0013539977371692588,2,0.007944806776952529,1.0000042070012758,0.037707999348640435,-1.4279852214483144,0.03802099823951721,1.0,0.03750000149011612,0.007944806776952529 3939,2001-07-12,0.039792001247406006,0.04020800068974495,0.039687998592853546,0.04010400176048279,1161600.0,0.013266799023196052,1.0000143280844784,-0.10327716833714758,78.7092387839697,73.92734674180758,-0.003021936912328181,-0.00539682972299229,-0.006953681866695323,-0.004525930111346589,15.785804863476088,0.0009369999170303275,0.0016217737108552219,0.004729500785470006,-0.0003992359387325825,0.009858237509672595,0.0021651324233687153,0.007293869147571297,-0.004178395280347864,89.48965992387535,21.634832901571045,0.0025643683621012943,7,-0.002761000767350197,-0.004063000902533531,-0.008516001515090466,-0.006511000916361809,0.0015619993209838798,3,0.028799754792922183,-1.0000000000000047,0.03927100077271462,1.0000042070012758,0.037707999348640435,-1.4279852214483144,0.03802099823951721,0.028799754792922183 3940,2001-07-13,0.0395830012857914,0.04020800068974495,0.0390629991889,0.039792001247406006,691200.0,-0.005252310893215872,1.1998131984926919,0.6698705702550387,80.18476665307038,75.53404222138752,-0.0021398436776433813,-0.004888825096237781,-0.0066789028709775405,-0.004414821215802112,16.79037744006066,0.0011450015008449485,0.002134820618739326,0.00417155083268881,-0.0011969558748205766,0.009540057540198196,0.0014872974789341131,0.0068558041864435065,-0.0033330023288726807,84.20921853646416,12.116410140990894,0.0026842533537546932,7,-0.0021350011229515076,-0.0038540009409189224,-0.008072751574218273,-0.0063020009547472,0.0017709992825984885,4,0.023696997811204934,1.0000143280844784,0.039792001247406006,-1.0000000000000047,0.03927100077271462,1.0000042070012758,0.037707999348640435,0.023696997811204934 3941,2001-07-16,0.0395830012857914,0.04010400176048279,0.0390629991889,0.0395830012857914,1468800.0,0.0,-1.0019199495655173,-0.0,79.4090157250365,76.41966770643393,-0.001661472234124231,-0.004582295315011101,-0.006608414786314756,-0.004492916861514068,18.03117178123087,0.0010410025715827873,0.0025899389289951724,0.003827800787985322,-0.0016901892642057215,0.009345790840176366,0.0010688057618898003,0.006586795814080844,-0.0026997220516204803,84.20921853646416,10.666764109093208,0.0027589950260955218,7,-0.0013540014624595642,-0.003593500703573227,-0.008098751306533813,-0.0063020009547472,0.0012499988079071045,0,0.034231862068173635,1.1998131984926919,0.0395830012857914,1.0000143280844784,0.039792001247406006,-1.0000000000000047,0.03927100077271462,0.034231862068173635 3942,2001-07-17,0.0395830012857914,0.04010400176048279,0.0395830012857914,0.04010400176048279,374400.0,0.0,1.0,-100.0,88.03339975506736,78.79295703704824,-0.0014187502218222792,-0.004233299571586302,-0.006496176027099246,-0.004561410764489293,19.10273358836301,0.000521000474691391,0.0030481729099303898,0.0034684507176280036,-0.0020644974474490277,0.009001398882705035,0.0007019766350894879,0.006234924800166519,-0.0021677666187286324,84.20921853646416,1.3077870834589476,0.0027664740825385165,7,-0.0013540014624595642,-0.003593500703573227,-0.007838251069188118,-0.0063020009547472,0.0015629976987838745,1,0.026324361221859105,-1.0019199495655173,0.0395830012857914,1.1998131984926919,0.0395830012857914,1.0000143280844784,0.039792001247406006,0.026324361221859105 3943,2001-07-18,0.03947899863123894,0.04010400176048279,0.0390629991889,0.04010400176048279,1401600.0,-0.0026274575240405884,2.3311915504878393,1.1996210360730757,85.53421813278877,79.9324457354364,-0.0009400050729188383,-0.0037990717231443927,-0.006241884359520972,-0.004527202146905593,20.05100054796101,0.0010410025715827873,0.0032580481901638633,0.0030311482027173056,-0.002467401007235394,0.008529697412670005,0.0002818735977409559,0.005780422807693655,-0.0016169214005470264,36.33178140220355,-48.638712597462835,0.0027492746049763497,7,-0.0012499988079071045,-0.003489498049020767,-0.007734248414635658,-0.00619799830019474,0.0011459998786449432,2,0.015831281210595405,1.0,0.0395830012857914,-1.0019199495655173,0.0395830012857914,1.1998131984926919,0.0395830012857914,0.015831281210595405 3944,2001-07-19,0.03947899863123894,0.0395830012857914,0.03947899863123894,0.0395830012857914,345600.0,0.0,1.0,0.16640341413695886,84.60685513906232,80.9987129011685,-0.0007037719390661779,-0.003459634217000171,-0.006081791234013478,-0.004566520872288732,21.152337207903,0.00010400265455245972,0.0032734146523975827,0.002703048288822174,-0.002690508731436836,0.008096605309081184,6.269778692669092e-06,0.005399826798951679,-0.0012415736470985372,36.33178140220355,-47.84005760787095,0.002696778510129506,7,-0.0012499988079071045,-0.003489498049020767,-0.007291498128324747,-0.00619799830019474,0.0011459998786449432,3,0.029028088816268394,2.3311915504878393,0.03947899863123894,1.0,0.0395830012857914,-1.0019199495655173,0.0395830012857914,0.029028088816268394 3945,2001-07-20,0.039792001247406006,0.04020800068974495,0.03947899863123894,0.03947899863123894,2179200.0,0.007928332202412847,-3.6581211839897168,-3.0095637223296796,81.80891870179858,81.34067732205294,-0.0007347281899517666,-0.003440321030725217,-0.006227762833483405,-0.004917421290361282,23.089279352195945,0.000729002058506012,0.0033987757969235893,0.002693100832402706,-0.0026050893636177797,0.007991291028423192,4.400573439246325e-05,0.005342195930412949,-0.0012392841503688773,63.66821859779584,-17.737188084021668,0.002649095098010243,7,-0.001563001424074173,-0.00354200042784214,-0.007604500744491816,-0.006511000916361809,0.0003120005130767822,4,0.03925410313676303,1.0,0.03947899863123894,2.3311915504878393,0.03947899863123894,1.0,0.0395830012857914,0.03925410313676303 3946,2001-07-23,0.04062499850988388,0.04062499850988388,0.04010400176048279,0.0403130017220974,787200.0,0.020933786599440785,2.339757137228212,0.9967865176563002,79.30177314931233,81.78853542559642,-0.0012957667730313926,-0.003864374520243026,-0.006880605760565886,-0.005752657446589857,25.21281686707404,0.0008329972624778748,0.0033739437408322193,0.0031406981870532036,-0.001995567296280802,0.00827696367038721,0.0005725654453862042,0.005708830928720203,-0.0018074360380134977,100.0,20.081398394678416,0.0025681327416670024,7,-0.002187499776482582,-0.004166498780250549,-0.008124998304992914,-0.0073439981788396835,-0.0010419972240924835,0,0.017944666713738844,-3.6581211839897168,0.039792001247406006,1.0,0.03947899863123894,2.3311915504878393,0.03947899863123894,0.017944666713738844 3947,2001-07-24,0.04062499850988388,0.04062499850988388,0.04010400176048279,0.04020800068974495,691200.0,0.0,1.4987984312604412,1.3365452352807727,88.44802743199051,82.8929126080107,-0.0009370133060315339,-0.0034678650971293884,-0.006723591193108884,-0.005786118885712649,26.652998093725728,0.0005209967494010925,0.003369006192224938,0.0027760982513427707,-0.0021503681148239556,0.007702564617509497,0.0003128650682594075,0.005239331434426134,-0.0014820975511710688,100.0,19.45845850397059,0.002463233183083365,7,-0.0007809996604919434,-0.004166498780250549,-0.008124998304992914,-0.0073439981788396835,-0.0010419972240924835,1,0.005120039174008051,2.339757137228212,0.04062499850988388,-3.6581211839897168,0.039792001247406006,1.0,0.03947899863123894,0.005120039174008051 3948,2001-07-25,0.04062499850988388,0.04062499850988388,0.03999999910593033,0.04010400176048279,681600.0,0.0,1.3992449268522889,1.2493992156302205,85.69793232346777,83.66943411239939,-0.0008099225898606163,-0.002963509328446537,-0.006559986616130942,-0.005799114860932389,28.620686164396815,0.0006249994039535522,0.003285218555081598,0.002359448373317717,-0.0019603587793572963,0.0066792555259927305,0.00019954479698021388,0.00451935194965522,-0.0012153199919602772,100.0,19.20869713990234,0.0021599035763375067,7,-0.0007809996604919434,-0.004166498780250549,-0.008124998304992914,-0.0073439981788396835,-0.0009369999170303345,2,0.012824627539731015,1.4987984312604412,0.04062499850988388,2.339757137228212,0.04062499850988388,-3.6581211839897168,0.039792001247406006,0.012824627539731015 3949,2001-07-26,0.03989600017666817,0.03989600017666817,0.03989600017666817,0.03989600017666817,48000.0,-0.01794457501428215,1.0,0.0,73.4625876694748,82.92252533644432,-7.221476731043147e-05,-0.0018104394936860335,-0.005672481558295632,-0.005097878115544144,30.22727312218303,0.0007289983332157135,0.0032635044926041037,0.0013023000210523605,-0.0023915968370020677,0.004996196879106789,-0.0005446484079748501,0.003149248450079571,-0.00026756406019171064,36.38757326242495,-42.26072407474595,0.0018469484290272139,7,-5.200132727622986e-05,-0.003437500447034836,-0.007239749655127525,-0.00661499984562397,0.0005210004746913979,3,0.01827246666301252,1.3992449268522889,0.04062499850988388,1.4987984312604412,0.04062499850988388,2.339757137228212,0.04062499850988388,0.01827246666301252 3950,2001-07-27,0.04010400176048279,0.040417000651359565,0.0395830012857914,0.0395830012857914,528000.0,0.005213594919128317,-2.201530156233268,100.0,71.72962789092587,82.06926002154314,-0.0002218727410292845,-0.0016086764813431909,-0.00573644003709213,-0.00532231902408984,32.03676545185462,0.000833999365568168,0.003043776571909823,0.001197801530361177,-0.0017996107393473473,0.004195213800069701,-0.0003009046044930852,0.002696507665215439,0.0005209967494010925,50.00017875720838,-25.91343259951841,0.0014987061348542626,7,-0.00026000291109085083,-0.003645502030849457,-0.0073175011202692986,-0.006823001429438591,-0.0010410025715827873,4,0.012991141196150302,1.0,0.03989600017666817,1.3992449268522889,0.04062499850988388,1.4987984312604412,0.04062499850988388,0.012991141196150302 3951,2001-07-30,0.04020800068974495,0.040417000651359565,0.0395830012857914,0.040417000651359565,902400.0,0.0025932307175549063,6.98085663868196,-0.40115119230633056,77.26875626265232,80.8731885223859,-0.0002546737981732189,-0.0014075059001067147,-0.0056922175279026516,-0.005452714009810851,32.811141988108766,0.000833999365568168,0.0027740776765148994,0.0010622505098581286,-0.0014944239724775238,0.003618924992193781,-0.00021608673130969758,0.002340587751025955,0.0003961578756570827,59.98090873014454,-15.992249814475663,0.0012783372411678258,7,-0.0003640018403530121,-0.003749500960111618,-0.0075517501682043076,-0.006927000358700752,0.0009379982948303223,0,-0.0025865232659699755,-2.201530156233268,0.04010400176048279,1.0,0.03989600017666817,1.3992449268522889,0.04062499850988388,-0.0025865232659699755 3952,2001-07-31,0.04010400176048279,0.04020800068974495,0.039687998592853546,0.04020800068974495,912000.0,-0.0025865232659699755,9.000143281871262,0.4976026237455942,63.328012626644856,78.40583235503661,-7.710766446206857e-05,-0.0011231617447922254,-0.005468388866975357,-0.005365589278529884,32.70438090932322,0.0005200020968914032,0.00249575675584493,0.0008072014898061752,-0.001588222256964672,0.0032026252365770225,-0.0003905103835792484,0.002004913363191599,0.0004797336593270335,50.00017875720838,-21.986376545566877,0.0011977118733854251,7,-5.200318992137909e-05,-0.003645502030849457,-0.0073175011202692986,-0.006823001429438591,0.0010419972240924835,1,-0.012991234086887737,6.98085663868196,0.04020800068974495,-2.201530156233268,0.04010400176048279,1.0,0.03989600017666817,-0.012991234086887737 3953,2001-08-01,0.0403130017220974,0.040417000651359565,0.04010400176048279,0.04010400176048279,393600.0,0.005211449043485583,-1.9952052474912878,-2.009635705842318,59.26058357137843,75.58957995862727,-0.0001736212436287063,-0.0010841305890429698,-0.005532511068060131,-0.005590419423735435,32.48999658913376,0.00031299889087677696,0.0022405986853641924,0.0008234513923525838,-0.0012019967415075397,0.0028488995262127073,-0.00018927267457748143,0.001836175459282649,0.0002507190150320554,87.53009491903892,17.02401795767021,0.0010127240669300622,8,-0.00026100315153598785,-0.0038545019924640656,-0.007500501349568367,-0.0070320013910532,-0.0007300004363059998,2,-0.018108312582088226,9.000143281871262,0.04010400176048279,6.98085663868196,0.04020800068974495,-2.201530156233268,0.04010400176048279,-0.018108312582088226 3954,2001-08-02,0.0408330000936985,0.04125000163912773,0.04010400176048279,0.040417000651359565,1257600.0,0.012899023872887883,-1.1996217497470585,1.9904283193411785,70.00639166603068,74.27818806576417,-0.0005379248465424771,-0.001414129317796546,-0.005895217292143137,-0.006123384924914682,32.064578616125345,0.0011459998786449432,0.001926433254213919,0.0011767998337745694,-0.0007026009317256457,0.0030562005992747845,0.00023709945102446534,0.0021165002165246735,-0.0012499988079071045,74.98491559437028,5.95557456184082,0.0009397003827501073,8,-0.0004164986312389374,-0.004061998799443245,-0.007890249602496624,-0.007604001089930534,-0.00020800158381462097,3,-0.02804108192436383,-1.9952052474912878,0.0403130017220974,9.000143281871262,0.04010400176048279,6.98085663868196,0.04020800068974495,-0.02804108192436383 3955,2001-08-03,0.04145799949765205,0.04145799949765205,0.04062499850988388,0.04072900116443634,691200.0,0.015306232765639916,1.2853302944979268,1.7524021886109968,75.00665763083731,73.80095300815583,-0.001007722827659388,-0.0018207527023624479,-0.006365862120378561,-0.0067578487622630065,31.658683325235714,0.0008330009877681663,0.001701598492599432,0.0016038993373513125,-0.00014879478879892966,0.0033565934635015546,0.0007275522742761914,0.0024802464004264335,-0.001841658204793921,100.0,31.532125890398262,0.0008763470630751199,8,-0.0009374991059303214,-0.004062499850988381,-0.008384998887777322,-0.00822900049388408,-0.0022909976541996002,4,-0.025109722102038212,-1.1996217497470585,0.0408330000936985,-1.9952052474912878,0.0403130017220974,9.000143281871262,0.04010400176048279,-0.025109722102038212 3956,2001-08-06,0.04010400176048279,0.04145799949765205,0.03916700184345245,0.03916700184345245,1180800.0,-0.032659504886287216,-3.8900701324723754,1.2853251843486566,55.104849159564196,70.0961554223307,0.00029569509231368307,-0.00031905851739989777,-0.004846559531769545,-0.0054212849740736535,31.549627450235274,0.0022909976541996002,0.0014738576775870788,0.00014575142413377623,-0.001381333331975619,0.0016728361802431715,-0.0006177909539209214,0.0009092938021884739,0.0013539977371692588,40.89920892379519,-24.52091121388343,0.0007635423780546971,8,0.0002084989100694587,-0.002448001876473427,-0.007031001150608063,-0.009010501205921173,-0.0019790008664131165,0,-0.02595757345613714,1.2853302944979268,0.04145799949765205,-1.1996217497470585,0.0408330000936985,-1.9952052474912878,0.0403130017220974,-0.02595757345613714 3957,2001-08-07,0.04062499850988388,0.04114599898457527,0.0390629991889,0.04020800068974495,1622400.0,0.012991141196150302,1.855382525590637,0.4450350662362207,60.38045271808343,67.28310213284354,-0.00025177889801432374,-0.0006432983115938484,-0.00520958514623774,-0.005956863094666635,31.697111629759238,0.0020829997956752708,0.001309688757309392,0.000520898215472701,-0.0006060372389454505,0.0016478336698908524,-4.256951173637474e-05,0.0010843659426817767,0.0008330009877681663,65.21916992143458,-3.720132898330206,0.0005634677272090766,8,-0.00036449916660785675,-0.002551998943090439,-0.007030997425317764,-0.009426997974514961,-0.005624998360872269,1,0.012824627539731015,-3.8900701324723754,0.04010400176048279,1.2853302944979268,0.04145799949765205,-1.1996217497470585,0.0408330000936985,0.012824627539731015 3958,2001-08-08,0.0395830012857914,0.04010400176048279,0.0390629991889,0.0390629991889,422400.0,-0.025649163380005335,-3.003839899131088,1.2470139453442395,50.79246311319523,64.76419940436803,0.0007005359510449394,0.00044614580907929857,-0.004001671891204879,-0.004935654437751458,31.195702176475766,0.0015619993209838798,0.0011027570615649643,-0.0005366990342736272,-0.0016229813335564974,0.000549583265009243,-0.0010798401839150623,6.442115367807921e-06,0.0018749982118606498,21.711984545102286,-49.23065433351063,0.0005431411496414348,8,0.0006774980574846268,-0.000729002058506012,-0.005156001076102257,-0.007552001625299454,-0.003958001732826233,2,0.039486588889481755,1.855382525590637,0.04062499850988388,-3.8900701324723754,0.04010400176048279,1.2853302944979268,0.04145799949765205,0.039486588889481755 3959,2001-08-09,0.04093800112605095,0.04114599898457527,0.0395830012857914,0.039687998592853546,3888000.0,0.034231862068173635,-1.1410969215263513,2.403841331929223,57.53552236232101,63.18707656785638,-0.0005488271265478434,-0.0008628344916030845,-0.005174942364131949,-0.006303774636859563,30.506631550379836,0.0015629976987838745,0.0008792587706991511,0.000761000812053679,-0.0003723786339540347,0.0018943802580613928,0.00019431108904982564,0.0013276905350575324,0.00042419835925101845,78.28817099935776,6.159941600756156,0.0005666897230038552,8,-0.0006775017827749252,-0.002084001898765564,-0.006354501470923424,-0.00875050202012062,-0.005938000977039337,3,-0.03309882756823945,-3.003839899131088,0.0395830012857914,1.855382525590637,0.04062499850988388,-3.8900701324723754,0.04010400176048279,-0.03309882756823945 3960,2001-08-10,0.04052099958062172,0.04166699945926666,0.040417000651359565,0.04104200005531311,1833600.0,-0.010186172601472476,-2.4293598516013115,-0.4167995350847129,49.276578366228534,60.07683457936485,-7.426351117157531e-05,-0.00039205841618784876,-0.004584015718529184,-0.005881662264601836,30.48994581604016,0.0012499988079070976,0.0007011698322643145,0.00029709935188293457,-0.0008101130045737245,0.0014043117083395937,-0.00025650682634539845,0.0008507055301112676,-0.0014580003917217185,55.99079263983416,-12.090862909579307,0.0005536061782283309,8,-0.0001560002565383911,-0.0015625003725290298,-0.005520999431610107,-0.007916999980807304,-0.004062999039888382,4,0.0025665440225688396,-1.1410969215263513,0.04093800112605095,-3.003839899131088,0.0395830012857914,1.855382525590637,0.04062499850988388,0.0025665440225688396 3961,2001-08-13,0.04093800112605095,0.04114599898457527,0.04010400176048279,0.04104200005531311,912000.0,0.010290998488315939,5.679538154768301,0.19961388581030354,52.057876537694554,58.82459723614814,-0.0004211088695832907,-0.0007402973018473674,-0.004818660610597089,-0.0062702870236405195,30.339526665259193,0.0010419972240924835,0.0006294472906040877,0.0006463509052991867,-0.0004615635526370662,0.0017542653632354396,9.239367633106371e-05,0.0012003081342673097,-0.001822921931743618,72.00467521022702,7.631636535775016,0.0005539572289681255,8,-0.0005730018019676208,-0.0019795019179582596,-0.005938000977039337,-0.008334001526236534,-0.005417000502347953,0,-0.043260521615246295,-2.4293598516013115,0.04052099958062172,-1.1410969215263513,0.04093800112605095,-3.003839899131088,0.0395830012857914,-0.043260521615246295 3962,2001-08-14,0.04062499850988388,0.04114599898457527,0.04052099958062172,0.04072900116443634,1219200.0,-0.007645771839306703,-3.006399847167829,1.0000358204678153,50.0,57.795643505994995,-2.953707755239815e-05,-0.00036388485750360466,-0.0043231786596567845,-0.005930439629286313,30.18097867666042,0.0006249994039535522,0.0005548005660846525,0.0002812484279274968,-0.0007835128230075789,0.0013460096788625725,-0.000251132197540041,0.0008136290533950347,-0.001458880910277363,59.98460671296086,0.11325883871864306,0.0005323806254675371,8,-0.00025999918580055237,-0.001666499301791191,-0.005572998896241188,-0.007968999445438378,-0.007291998714208596,1,-0.06153840510802655,5.679538154768301,0.04093800112605095,-2.4293598516013115,0.04052099958062172,-1.1410969215263513,0.04093800112605095,-0.06153840510802655 3963,2001-08-15,0.04010400176048279,0.04062499850988388,0.04010400176048279,0.04062499850988388,182400.0,-0.01282453584027421,1.0,5.009456264775413,51.34890934874991,55.72258991518602,0.0005126007305600866,0.00021748702717385576,-0.0036119360267225925,-0.0054061443686843486,30.352936299995342,0.0005209967494010925,0.0004320371054287314,-0.00027099847793578963,-0.0012631048196090275,0.0007211078637374482,-0.0007670516487724086,0.0002250546929008293,-0.0008878665236830702,25.00004468922221,-36.27863524689862,0.0004960531708366174,8,0.00026099756360054016,-0.0011455025523900986,-0.0050520021468400955,-0.0074480026960372855,-0.0036460012197494507,2,-0.12726913493457148,-3.006399847167829,0.04062499850988388,5.679538154768301,0.04093800112605095,-2.4293598516013115,0.04052099958062172,-0.12726913493457148 3964,2001-08-16,0.04062499850988388,0.04062499850988388,0.04010400176048279,0.04020800068974495,336000.0,0.012991141196150302,1.4987984312604412,-0.8003846868877543,53.24690038418428,53.30483911000235,-4.582262902010775e-05,-0.00022477662399837672,-0.0039830660177156765,-0.005879201089475886,30.53418672696842,0.0005209967494010925,0.0004324460120345222,0.00019269827753305713,-0.0007098502413223767,0.001095246796388491,-0.0002585759818946598,0.0006439725369607741,-0.0013598459886348252,33.33317443822635,-28.158826411164746,0.0004512742594277175,8,-0.00025999918580055237,-0.00025999918580055237,-0.004843748174607754,-0.007499998435378068,-0.004166997969150543,3,-0.1230769019155099,1.0,0.04010400176048279,-3.006399847167829,0.04062499850988388,5.679538154768301,0.04093800112605095,-0.1230769019155099 3965,2001-08-17,0.041354000568389886,0.04145799949765205,0.04020800068974495,0.040417000651359565,1814400.0,0.017944666713738844,1.1834082730887252,2.247013945344223,56.62581679286058,53.47383551370195,-0.0008841009958564031,-0.0008756527474204009,-0.004567436294490725,-0.0065555373113269436,30.575107811305347,0.0012499988079070976,0.00045808290201863194,0.000843600369989865,-9.525417427521526e-05,0.0017824549142549453,0.0003741730978573249,0.0013130276421224052,-0.0020408111083804747,92.31912089605208,29.370436445747103,0.0004694272721325415,8,-0.0009890012443065574,-0.0009890012443065574,-0.004974000155925744,-0.007760500535368912,-0.0036460012197494507,4,-0.15364898998998266,1.4987984312604412,0.04062499850988388,1.0,0.04010400176048279,-3.006399847167829,0.04062499850988388,-0.15364898998998266 3966,2001-08-20,0.041354000568389886,0.041354000568389886,0.041354000568389886,0.041354000568389886,0.0,0.0,1.0,0.0,57.31507601885317,53.133238102676366,-0.000769011706882726,-0.0008624560289995295,-0.0044332657816516866,-0.00650233680069643,30.383522933013218,0.0,0.0004011088671646776,0.0008071502670645644,-0.00020424105433914513,0.001818541588468274,0.00030145460636270965,0.0013128459277664192,-0.001993734908395328,92.31912089605208,26.586935039576588,0.0005056956607018539,8,-0.0009890012443065574,-0.0009890012443065574,-0.0047655003145337035,-0.007760500535368912,-0.006978999823331826,0,-0.1183924157364099,1.1834082730887252,0.041354000568389886,1.4987984312604412,0.04062499850988388,1.0,0.04010400176048279,-0.1183924157364099 3967,2001-08-21,0.0408330000936985,0.0408330000936985,0.04062499850988388,0.04072900116443634,307200.0,-0.012598550745526294,3.0000716409356305,100.0,52.93585646007887,53.37139291899676,-0.00024071736337221566,-0.0003426409923817167,-0.003744437786068505,-0.005961809120578379,29.85913267181296,0.000729002058506005,0.00023917588830804637,0.00027574971318244934,-0.0007432740975028274,0.001294773523867726,-0.000233762192160189,0.0007852616185250877,-0.0014265997577184997,53.840439551974214,-8.75712239461982,0.0005095119053426395,8,-0.00020799972116947174,-0.00046800076961517334,-0.0037237498909235,-0.007239500060677528,-0.006457999348640442,1,-0.13009084460623,1.0,0.041354000568389886,1.1834082730887252,0.041354000568389886,1.4987984312604412,0.04062499850988388,-0.13009084460623 3968,2001-08-22,0.04114599898457527,0.04114599898457527,0.0408330000936985,0.0408330000936985,172800.0,0.007665341516874591,1.0,3.009635705842318,51.809453089465634,52.73516299979061,-0.0003449660012526459,-0.0006478206406432194,-0.003889217380321483,-0.006242867903544787,29.515848270859934,0.00031299889087677,0.00026695296905634297,0.0005626985803246498,-0.0004897080138103332,0.0016151051744596329,3.6495283257158284e-05,0.0010889018773921413,-0.0016943866661295395,76.95708755547402,15.268537622743708,0.0005262032970674917,8,-0.00026049837470054626,-0.0007809996604919434,-0.00403674878180027,-0.007552498951554298,-0.006770998239517212,2,-0.18988478543998677,3.0000716409356305,0.0408330000936985,1.0,0.041354000568389886,1.1834082730887252,0.041354000568389886,-0.18988478543998677 3969,2001-08-23,0.04062499850988388,0.04062499850988388,0.04062499850988388,0.04062499850988388,480000.0,-0.012662239040221235,1.0,0.0,45.125794594858554,52.273964802971726,0.00014188677132551814,-7.315591359000756e-05,-0.003202583362553621,-0.005687443299306989,29.188612321688655,0.000521000474691391,0.00020618888832499987,5.24818897247592e-06,-0.0009961921934384874,0.0010066885713834392,-0.0004954720022330092,0.000505968380177961,-0.0011290784486217287,33.35985742555391,-22.51251174413872,0.0005007201912054832,8,0.00015600211918354034,-0.00025999918580055237,-0.003515748307108879,-0.007031498476862907,-0.0029169991612434457,3,-0.10257226146449538,1.0,0.04114599898457527,3.0000716409356305,0.0408330000936985,1.0,0.041354000568389886,-0.10257226146449538 3970,2001-08-24,0.04062499850988388,0.04062499850988388,0.04062499850988388,0.04062499850988388,0.0,0.0,1.0,0.0,53.62256374338322,52.44781893693713,0.00017678080517249256,-3.385882271890461e-05,-0.003010033423878365,-0.005642275104042048,28.511092118118185,0.0,0.0002923363429442258,-2.080164849758287e-05,-0.0009924148022941864,0.0009508115052990207,-0.0005066082253958812,0.00046500492840071544,-0.0010856568606616365,0.0,-55.380103949000585,0.00048580657689830097,8,0.00015600211918354034,-0.00025999918580055237,-0.003515748307108879,-0.006145997904241085,-0.004166997969150543,4,-0.10257226146449538,1.0,0.04062499850988388,1.0,0.04114599898457527,3.0000716409356305,0.0408330000936985,-0.10257226146449538 3971,2001-08-27,0.04010400176048279,0.04093800112605095,0.04010400176048279,0.04093800112605095,144000.0,-0.01282453584027421,1.0,-100.0,46.37743625661678,52.045311854339,0.0006336708913873834,0.0005048299979955526,-0.002301923510204723,-0.005073475880675318,27.570508831961327,0.000833999365568161,0.0002023054520038023,-0.0005365984514355687,-0.001519128902374746,0.00044593199950360846,-0.0010278636769051538,-4.5333225965983603e-05,-0.0005221069550596577,0.0,-51.89924544405315,0.0004912652254695882,8,0.0006769988685846329,0.00026099756360054016,-0.002864501439034939,-0.0056250011548399925,-0.0036460012197494507,0,-0.05974472139095355,1.0,0.04062499850988388,1.0,0.04062499850988388,1.0,0.04114599898457527,-0.05974472139095355 3972,2001-08-28,0.0395830012857914,0.04145799949765205,0.0395830012857914,0.04010400176048279,825600.0,-0.012991234086887737,-6.197683314861795,0.6247012841987717,50.0,51.89543303781124,0.0011078191729065531,0.001038016789520188,-0.001585947826242988,-0.004507217224205065,26.37097877187941,0.0018749982118606498,0.00020453171109161006,-0.0010315489023923902,-0.00209802311597148,3.492531118669956e-05,-0.0015647860091819385,-0.0004983117956028418,0.0020839981734752655,0.0,-53.41608893582984,0.0005332371067895451,8,0.0009374991059303284,0.0007819980382919312,-0.002135002054274082,-0.004270502366125584,-0.003645002841949463,1,-0.13157164367429575,1.0,0.04010400176048279,1.0,0.04062499850988388,1.0,0.04062499850988388,-0.13157164367429575 3973,2001-08-29,0.0395830012857914,0.0395830012857914,0.0395830012857914,0.0395830012857914,76800.0,0.0,1.0,-0.0,37.25305487918557,50.118339092811375,0.0011467346757146751,0.0010335115453876734,-0.0014003959134461785,-0.004471894157582382,24.963652196845427,0.0,0.00014574158913874258,-0.0009950488805770888,-0.002151177725870354,0.00016107996471617647,-0.0015731133032237249,-0.0004169844579304527,0.002042318210005757,0.0,-48.19333855227626,0.0005780644226466328,8,0.0009374991059303284,0.0007819980382919312,-0.0014317519962787628,-0.004270502366125584,-0.003645002841949463,2,-0.13157164367429575,-6.197683314861795,0.0395830012857914,1.0,0.04010400176048279,1.0,0.04062499850988388,-0.13157164367429575 3974,2001-08-30,0.039687998592853546,0.039687998592853546,0.0395830012857914,0.0395830012857914,220800.0,0.0026525857982335754,1.0,100.0,41.67497529749115,48.45713448221477,0.0010000078162721582,0.0008836400410710404,-0.0013181482606195588,-0.004566801352894556,22.993434824275216,0.00010499730706214905,0.00012739578746765595,-0.0008328014984726878,-0.0020476787479869474,0.00038207575104157177,-0.0014402401232298176,-0.00022536287371555802,0.0018964745387434895,5.599861717092265,-39.88840283116179,0.0006074386247571298,8,0.0008325017988681793,0.0006770007312297821,-0.0015367493033409119,-0.004375499673187733,-0.004270996898412711,3,-0.13386913011915336,1.0,0.0395830012857914,-6.197683314861795,0.0395830012857914,1.0,0.04010400176048279,-0.13386913011915336 3975,2001-08-31,0.040417000651359565,0.040417000651359565,0.0395830012857914,0.0395830012857914,1968000.0,0.018368325044167966,-1.0000000000000167,7.943054816391764,45.09876760402968,47.09976688056771,0.00013870054422447653,7.657632764992983e-05,-0.00186098466337431,-0.00531629188533355,21.05699403538253,0.000833999365568168,0.00015331727607369866,-5.174949765204828e-05,-0.0011839480705935004,0.0010804490752894039,-0.0006178487841227709,0.0005143497888186743,0.0011274430433213592,44.48000858307757,2.2489852858661052,0.0005660992864707248,8,0.00010349974036216042,-5.20013272762368e-05,-0.0022657513618469308,-0.004792001098394401,-0.003959000110626228,4,-0.06702628248165177,1.0,0.039687998592853546,1.0,0.0395830012857914,-6.197683314861795,0.0395830012857914,-0.06702628248165177 3976,2001-09-04,0.0390629991889,0.04114599898457527,0.0390629991889,0.04093800112605095,76800.0,-0.03350079027732156,-1.2218641532076298,-2.2482054718034346,37.71239041270121,45.4082706530813,0.0012667610986704103,0.001421469198611608,-0.00031930187071933097,-0.003952619026171306,21.09951843998638,0.0020829997956752708,8.706259298578434e-05,-0.0013537008315324742,-0.0026415231221438504,-6.587854092109796e-05,-0.0019976119768381623,-0.0007097896862267861,0.002442215657603136,0.0,-38.333562303117574,0.0006439111453056897,9,0.001197500154376023,0.0013020001351833274,-0.0009117498993873666,-0.0034379996359348367,-0.0034379996359348367,1,-0.06668711318271969,-1.0000000000000167,0.040417000651359565,1.0,0.039687998592853546,1.0,0.0395830012857914,-0.06668711318271969 3977,2001-09-05,0.04114599898457527,0.04114599898457527,0.0390629991889,0.0390629991889,691200.0,0.053324113327866796,-1.0000000000000067,-1.1109320766038107,56.57992981320377,45.93832362238554,-0.0008573278516854979,-0.0006540296959421932,-0.002199957071322728,-0.00598878008031066,21.260584885317037,0.0020829997956752708,-3.0022154602821205e-05,0.000703248940408227,-0.000622823721059651,0.002029321601876105,4.0212609674288025e-05,0.001366285271142166,0.00026152723562374025,100.0,57.50213217978943,0.0006630363307339405,9,-0.0008854996412992477,-0.0007809996604919434,-0.0029947496950626373,-0.005520999431610107,-0.005520999431610107,2,-0.11393570601115699,-1.2218641532076298,0.0390629991889,-1.0000000000000167,0.040417000651359565,1.0,0.039687998592853546,-0.11393570601115699 3978,2001-09-06,0.04114599898457527,0.04114599898457527,0.04010400176048279,0.04010400176048279,2140800.0,0.0,1.0,0.5002387548265155,53.52170131500687,46.871202146846464,-0.0009580802224220392,-0.0005596220728598181,-0.001959880930362548,-0.005933146930555883,21.430355561493204,0.0010419972240924835,-0.00016307954187673446,0.0006250990554690361,-0.0006715337818954253,0.0019217318928334975,-2.321736321319462e-05,0.0012734154741512668,0.00016774615437178259,100.0,54.01539467120155,0.000648316418682231,9,-0.0008854996412992477,-0.0007809996604919434,-0.0028907498344779015,-0.005208499729633331,-0.005417000502347946,3,-0.1265736807772173,-1.0000000000000067,0.04114599898457527,-1.2218641532076298,0.0390629991889,-1.0000000000000167,0.040417000651359565,-0.1265736807772173 3979,2001-09-07,0.0395830012857914,0.0395830012857914,0.0395830012857914,0.0395830012857914,28800.0,-0.03798662658232721,1.0,0.0,39.241888742701406,45.27334936899294,0.0004934587180328645,0.0009451140261085567,-0.00020357904915026953,-0.004323040038661935,20.5972845737327,0.0015629976987838745,-0.00025915105056836807,-0.0008701486513018608,-0.0022156948033167576,0.00047539750071303594,-0.0015429217273093127,-0.00019737557529440897,0.0016407140151537755,24.964097354739344,-14.533279925969673,0.0006727730760074499,9,0.0006774980574846268,0.0007819980382919312,-0.001327752135694027,-0.003645502030849457,-0.003645002841949463,4,-0.09208505478481399,1.0,0.04114599898457527,-1.0000000000000067,0.04114599898457527,-1.2218641532076298,0.0390629991889,-0.09208505478481399 3980,2001-09-10,0.04062499850988388,0.04062499850988388,0.0395830012857914,0.0395830012857914,556800.0,0.026324361221859105,1.0,100.0,46.06921902619319,45.23910301005698,-0.0006130022404607915,-9.348541883111294e-05,-0.0010529744507350586,-0.005319709536850181,19.70816998740702,0.0010419972240924835,-0.0003498469589000852,0.00016664862632751604,-0.0011808040341582948,0.001514101286813327,-0.0005070777039153859,0.000840374956570418,0.000521000474691391,74.9879728373909,40.43010117306975,0.0006737263302429043,9,-0.00036449916660785675,-0.00025999918580055237,-0.00203124713152647,-0.004374997690320015,-0.0011459998786449432,0,-0.12819684939006126,1.0,0.0395830012857914,1.0,0.04114599898457527,-1.0000000000000067,0.04114599898457527,-0.12819684939006126 3981,2001-09-17,0.03916700184345245,0.04062499850988388,0.03645800054073334,0.04062499850988388,662400.0,-0.03588915002856452,4.716059666102847,-1.3992327740616206,41.84133164861969,44.33258430434805,0.0007801438261847565,0.001291231686036995,0.0005342651053217642,-0.0038160842559129757,18.793264747783073,0.004166997969150543,-0.0003736147580115923,-0.001202798075973996,-0.0026468369088454916,0.00024124075689749974,-0.0019248174924097472,-0.0004807786595382446,0.0018956771492958172,57.785883147585125,24.6068441128417,0.000722019416435749,9,-0.00036500208079814217,-0.00010450184345244667,-0.00020900182425975106,-0.0028130020946264198,0.0007289983332157204,0,-0.069165398810631,1.0,0.04062499850988388,1.0,0.0395830012857914,1.0,0.04114599898457527,-0.069165398810631 3982,2001-09-18,0.03812500089406967,0.04010400176048279,0.03812500089406967,0.04010400176048279,585600.0,-0.026604051889076774,1.0,1.3573425179749437,36.19160519994974,44.21464545109963,0.0017808536001608297,0.002251786209663903,0.00164235719052587,-0.0027340506460055564,17.828916892156084,0.0019790008664131165,-0.0005168703195802885,-0.002119799144566059,-0.003870974729030238,-0.00036862356010188,-0.0029953869367981487,-0.0012442113523339696,0.002661397391557699,35.55889306077041,7.590419694115038,0.0008755877922320905,9,0.0006769988685846329,0.0009374991059303284,0.0008592493832111359,-0.0017710011452436447,0.0014580003917217255,1,-0.06557380413054315,4.716059666102847,0.03916700184345245,1.0,0.04062499850988388,1.0,0.0395830012857914,-0.06557380413054315 3983,2001-09-19,0.03500000014901161,0.03822899982333183,0.029582999646663662,0.03822899982333183,2764800.0,-0.08196723073504641,4.355218983407518,1.6316312585414336,29.232806452296145,42.83218224607796,0.004679487157371064,0.005243646683579309,0.004818647627240026,0.00040489856010762076,18.52224502605043,0.00864600017666817,-0.0006485860472630472,-0.00498959980905056,-0.007918655189770335,-0.002060544428330785,-0.0064541274994104475,-0.0035250721186906725,0.005624998360872269,49.05815124099886,20.872287224836388,0.001464527690359889,9,0.00036449916660785675,0.0006249994039535522,0.004166749306023121,0.001353999599814415,0.004583001136779785,2,0.017857125751218117,1.0,0.03812500089406967,4.716059666102847,0.03916700184345245,1.0,0.04062499850988388,0.017857125751218117 3984,2001-09-20,0.035624999552965164,0.035624999552965164,0.033332999795675285,0.033332999795675285,412800.0,0.017857125751218117,-1.000000000000006,-0.7098172773189884,32.35459381345822,41.41616293601447,0.003819168224884817,0.00445316997519575,0.004219666000565475,-0.00019405754215150173,19.253041473824286,0.0022919997572898795,-0.0007751106102079977,-0.004114600457251073,-0.0076134120347003675,-0.0006157888798017791,-0.005864006245975717,-0.0023651946685264297,0.004479002207517624,54.718352910058634,22.01841669358346,0.0017494057887246467,9,-0.0002605002373456955,0.0,0.00393224973231554,0.0007290001958608627,0.004999998956918716,3,0.002919268226446947,4.355218983407518,0.03500000014901161,1.0,0.03812500089406967,4.716059666102847,0.03916700184345245,0.002919268226446947 3985,2001-09-21,0.03500000014901161,0.03645800054073334,0.033438000828027725,0.033541999757289886,451200.0,-0.017543843138140613,-2.625453642894996,0.636125892720732,32.118819903062004,40.79465510161011,0.004017434616442342,0.004825122834848115,0.004863957064324381,0.0004436357607607369,19.17969678549025,0.003019999712705612,-0.00084756240050958,-0.004421899840235707,-0.008421553595630807,-0.0004222460848406079,-0.006421726717933257,-0.0024220729625381576,0.004262321442365644,49.05815124099886,11.717019220056976,0.0019998268776975484,9,0.00036449916660785675,0.0006249994039535522,0.0045572491362690926,0.001353999599814415,0.0030209980905056,4,0.026799951166766256,-1.000000000000006,0.035624999552965164,4.355218983407518,0.03500000014901161,1.0,0.03812500089406967,0.026799951166766256 3986,2001-09-24,0.03645800054073334,0.03697900101542473,0.03489600121974945,0.036249998956918716,460800.0,0.04165715387183777,2.332792918982551,0.14266222766167833,39.7264706379437,38.922048526581214,0.002403845330320474,0.0031426446489555768,0.0034257923244782468,-0.0009930636598823733,18.97304705623076,0.0020829997956752777,-0.0009394337876831582,-0.002719099447131154,-0.006818906624982239,0.0013807077307199309,-0.0047690030360567,-0.0006691958582056082,0.0020299752950668284,65.34549484634641,22.319248284669264,0.002049903588925543,9,-0.0010935012251138687,-0.0009375009685754845,0.0032037487253546715,4.991888999938965e-07,0.005104999989271164,0,0.08286241828128604,-2.625453642894996,0.03500000014901161,-1.000000000000006,0.035624999552965164,4.355218983407518,0.03500000014901161,0.08286241828128604 3987,2001-09-25,0.035521000623702996,0.035521000623702996,0.035417001694440835,0.035417001694440835,144000.0,-0.025700803750426826,1.0,0.49999104504343156,37.42102558813627,37.13308455692892,0.0027480115509322875,0.0038591381732212132,0.004382239274203885,-3.9995128914747935e-05,19.679112820813206,0.0010409988462925027,-0.0011483740503282422,-0.0033904993906617234,-0.0077204241556715555,0.0009394253743481087,-0.0055554617731666395,-0.0012255370081568073,0.00225457711696625,68.67916788925635,19.375520121884648,0.002164962382504915,9,-0.0004170015454292228,-5.010515451431274e-07,0.004140748642385013,0.0009374991059303353,0.005624998360872276,1,0.1231665627697931,2.332792918982551,0.03645800054073334,-2.625453642894996,0.03500000014901161,-1.000000000000006,0.035624999552965164,0.1231665627697931 3988,2001-09-26,0.033332999795675285,0.03645800054073334,0.033332999795675285,0.035937998443841934,547200.0,-0.06159738716841412,-1.3992340627565234,-25.048321811082786,32.56898348336475,36.39165063922485,0.004147324106816917,0.00572533804637481,0.006514275413241094,0.0021598332187811806,20.37310435236997,0.0031250007450580528,-0.0012682139796832276,-0.005187850259244432,-0.010046455462198622,-0.00032924505629024214,-0.007617152860721524,-0.0027585476577673407,0.0037871716974735153,0.0,-52.56683426001982,0.0024293026014770938,9,0.0017709992825984885,0.002187499776482568,0.006328749470412724,0.0031254999339580466,0.008333999663591378,2,0.18750192087203033,1.0,0.035521000623702996,2.332792918982551,0.03645800054073334,-2.625453642894996,0.03500000014901161,0.18750192087203033 3989,2001-09-27,0.03645800054073334,0.03645800054073334,0.03385400027036667,0.03385400027036667,76800.0,0.09375096043601516,1.0,-0.9996167453673408,40.402421755339105,35.76200649801885,0.0005949951618488825,0.00239493956625203,0.0033516729180307347,-0.0008951303706735692,21.36148737889095,0.0031250007450580528,-0.0016608657510559718,-0.0018544996157288524,-0.00669051418310123,0.0029815149516435255,-0.004272506899415038,0.0005635076679573331,5.9197204696652406e-05,85.71035928706588,30.79372727977575,0.002418007283686188,9,-0.0013540014624595642,-0.0009375009685754845,0.0032037487253546715,4.991888999938965e-07,0.004687998443841934,3,0.08571508855968668,-1.3992340627565234,0.033332999795675285,1.0,0.035521000623702996,2.332792918982551,0.03645800054073334,0.08571508855968668 3990,2001-09-28,0.03645800054073334,0.03645800054073334,0.03229200094938278,0.03229200094938278,460800.0,0.0,1.0,1.5998460671296098,43.241140858199195,35.917540854638794,-6.510034697834732e-05,0.002178441882358856,0.003320033625518068,-0.0008526599929662981,22.53891034298071,0.004165999591350555,-0.002063583208896165,-0.0016461497172713252,-0.006421343333442846,0.0031290438989001954,-0.004033746525357082,0.0007414470908144316,-0.006875000894069675,88.88413767121274,25.904714675347876,0.002387596808085759,9,-0.0016144998371601105,-0.0009375009685754845,0.003906998783349991,4.991888999938965e-07,0.0020839981734752655,4,0.11429584473495447,1.0,0.03645800054073334,-1.3992340627565234,0.033332999795675285,1.0,0.035521000623702996,0.11429584473495447 3991,2001-10-01,0.037707999348640435,0.037707999348640435,0.035521000623702996,0.035521000623702996,105600.0,0.03428599455174486,1.0,0.5249637396696062,40.67686033752296,36.415902536591375,-0.0017252518744354586,0.0007797132335444698,0.002052268286785168,-0.002050827947562832,24.11546142085556,0.002186998724937439,-0.0022099344068280888,-0.0002763507887721117,-0.004959629891344158,0.004406928313799935,-0.002617990340058135,0.0020652887625139116,-0.00798749968409538,100.0,39.980705299639915,0.0023416395512860224,10,-0.0038019996136426856,-0.002187499776482582,0.0026569999754428933,-0.0012494996190071037,0.0013549998402595659,0,0.008300596591796161,1.0,0.03645800054073334,1.0,0.03645800054073334,-1.3992340627565234,0.033332999795675285,0.008300596591796161 3992,2001-10-02,0.03437500074505806,0.035417001694440835,0.032083000987768166,0.035417001694440835,316800.0,-0.08838969611636394,5.3992277716206925,-0.4764524722860012,34.4494949270256,36.99553458933909,0.0011397229308518844,0.003902625908341853,0.00532840431718834,0.0013351053989761469,26.65883034729932,0.005624998360872269,-0.0026145204774768796,-0.0033489493653178215,-0.00823281741894856,0.0015349186883129168,-0.005790883392133191,-0.0009070153385024524,-0.004335001093149188,40.74667422542098,-13.628109516073579,0.0024419340268153683,10,0.0005204994231462409,0.0011454988270997932,0.0059899985790252686,0.0020834989845752716,0.005624998360872269,1,0.20910544375711249,1.0,0.037707999348640435,1.0,0.03645800054073334,1.0,0.03645800054073334,0.20910544375711249 3993,2001-10-03,0.03437500074505806,0.03437500074505806,0.03437500074505806,0.03437500074505806,124800.0,0.0,1.0,-0.0,37.114008887754935,37.524358486483166,0.0011641681009691013,0.0036811866749142524,0.005273722190301436,0.0014068758963963826,29.339646090897475,0.0,-0.002894853388865838,-0.003088549338281156,-0.008108530909480091,0.001931432232917779,-0.005598540123880627,-0.000578558552681685,-0.004028281105279925,40.74667422542098,-16.63172054251647,0.002509990785599468,10,0.0005204994231462409,0.0011454988270997932,0.006119999103248119,0.002343999221920967,0.004687998443841941,2,0.1969744899711936,5.3992277716206925,0.03437500074505806,1.0,0.037707999348640435,1.0,0.03645800054073334,0.1969744899711936 3994,2001-10-04,0.03437500074505806,0.035417001694440835,0.03437500074505806,0.03437500074505806,268800.0,0.0,0.0,0.0,33.69508786776946,37.699499371450656,0.0010819920373735178,0.003439064242296591,0.005217912636414385,0.0014826961845637032,31.812511298400164,0.001042000949382775,-0.0030448356488777945,-0.002822899445891383,-0.00790911590069037,0.0022633170089076046,-0.0053660076732908735,-0.0002797912184918927,-0.0037338299169254324,40.74667422542098,-13.809203574702934,0.0025431082273994926,10,0.0005204994231462409,0.0011454988270997932,0.006250249221920967,0.002343999221920967,0.005729001015424728,3,0.2121308670882558,1.0,0.03437500074505806,5.3992277716206925,0.03437500074505806,1.0,0.037707999348640435,0.2121308670882558 3995,2001-10-05,0.037707999348640435,0.037707999348640435,0.035417001694440835,0.035417001694440835,470400.0,0.09695995727539142,1.0,100.0,46.53295326788417,38.45577521922182,-0.002041126814376834,-0.00011309009292796018,0.0018565929881734292,-0.0017543311640285178,33.20560153065304,0.0033329986035823753,-0.0027216741196909935,0.0006455492228269535,-0.004219173382833875,0.0055102718284877825,-0.001786812080003461,0.003077910525657368,-0.006784155379687497,100.0,43.95856857319928,0.002432361302830413,10,-0.0028124991804361343,-0.002187499776482582,0.0028650006279349396,-0.0009889993816614082,0.003959000110626228,4,0.09117427854360027,0.0,0.03437500074505806,1.0,0.03437500074505806,5.3992277716206925,0.03437500074505806,0.09117427854360027 3996,2001-10-08,0.03645800054073334,0.03645800054073334,0.03489600121974945,0.03489600121974945,57600.0,-0.033149433263479855,1.0,0.6817987430587737,46.07746094659451,39.41760137016163,-0.0008841006330456702,0.0009820948009084396,0.0030363076374494424,-0.0004146554640835076,34.07766081322008,0.0028119981288909843,-0.0024979568232675192,-0.00047419965267181396,-0.005252111781842664,0.004303712476499036,-0.002863155717257239,0.001914756411913611,-0.005262790356592901,77.77779249497843,18.354578608752448,0.0023889560645854245,10,-0.0015625003725290368,-0.0009375009685754845,0.004114999435842037,0.0002609994262456894,0.004792001098394394,0,0.05716161453085955,1.0,0.037707999348640435,0.0,0.03437500074505806,1.0,0.03437500074505806,0.05716161453085955 3997,2001-10-09,0.03645800054073334,0.03645800054073334,0.035417001694440835,0.03645800054073334,710400.0,0.0,1.0,0.0,54.02229296155515,41.8013024232939,-0.0008238457582972689,0.0006459943937074802,0.0029645743717218523,-0.00033736877544233296,34.99684726303076,0.0010409988462925027,-0.0022064698853078712,-0.00023979973047971725,-0.004587939298266432,0.004108339837306997,-0.002413869514373078,0.0019342700534136434,-0.005002278790012901,62.496269678493924,1.6891609431992123,0.0021740697838933576,10,-0.0015625003725290368,-0.0009375009685754845,0.004114999435842037,0.0005214996635913849,0.005104999989271164,1,0.07145204370865543,1.0,0.03645800054073334,1.0,0.037707999348640435,0.0,0.03437500074505806,0.07145204370865543 3998,2001-10-10,0.035937998443841934,0.035937998443841934,0.035417001694440835,0.035417001694440835,288000.0,-0.014263044851031359,1.0000000000000266,100.0,50.868524674081,42.964202747598556,0.00011682013545796788,0.0007966664029231824,0.0034053217485419812,0.0002593414193629018,35.96570769076276,0.0010409988462925027,-0.0021513345375416063,-0.000499401800334455,-0.0043173558576034415,0.0033185522569345316,-0.002408378828968945,0.0014095752283000348,-0.004232185589204698,46.8946400728741,-14.076129978992327,0.0019089770286344924,10,-0.0010424982756376336,-0.0005734991282224655,0.004504751414060593,0.001041501760482788,0.005312003195285797,2,0.1130280159713355,1.0,0.03645800054073334,1.0,0.03645800054073334,1.0,0.037707999348640435,0.1130280159713355 3999,2001-10-11,0.035937998443841934,0.03645800054073334,0.035937998443841934,0.035937998443841934,134400.0,0.0,0.0,0.0,52.696327352679255,44.014779024763,3.944926064572418e-05,0.0005371294589259779,0.003347934358577498,0.0003368282730370903,37.585746077887165,0.0005200020968914032,-0.001964707337620615,-0.00031715165823698044,-0.0038394106995044974,0.0032051073830305365,-0.002078281178870739,0.001443977862396778,-0.003992098129444573,37.05540246939758,-24.372067492492818,0.001761129520633759,10,-0.0010424982756376336,-0.0005734991282224655,0.004504751414060593,0.001041501760482788,0.0054160021245479514,3,0.08695533642312636,1.0000000000000266,0.035937998443841934,1.0,0.03645800054073334,1.0,0.03645800054073334,0.08695533642312636 4000,2001-10-12,0.035417001694440835,0.03645800054073334,0.035417001694440835,0.035521000623702996,201600.0,-0.01449709978187097,-19.01941469355603,-100.0,46.8372147035035,44.69926284320528,0.00044393591279558164,0.0006829669858135282,0.003797600947955067,0.0009230895088393129,38.425652756477014,0.0010409988462925027,-0.001461952336963536,-0.0005777485668659252,-0.0034497815048478986,0.002294284371116048,-0.0020137650358569084,0.000858267902125058,-0.0032406174186737496,33.3547183851022,-26.437964250849518,0.0014360164689909867,10,-0.0005215015262365341,-5.250237882136605e-05,0.005025748163461692,0.0015624985098838876,0.006249997764825828,4,0.13233757353259068,0.0,0.035937998443841934,1.0000000000000266,0.035937998443841934,1.0,0.03645800054073334,0.13233757353259068 4001,2001-10-15,0.03645800054073334,0.03645800054073334,0.035521000623702996,0.035521000623702996,96000.0,0.029392630558444433,1.0000000000000149,-9.009707346778015,52.8289362100326,46.741422985761616,-0.0008862172281022263,-0.0006022679976613043,0.002692545056528911,-4.5928915588994146e-05,40.33762560608702,0.0010409988462925027,-0.0012959825661812419,0.0005987003445625319,-0.0018707001368290094,0.003068100825954073,-0.0006359998961332422,0.001833400585258306,-0.00406035166205132,100.0,39.62404056695025,0.0012347002406957715,10,-0.0004165004938840866,-0.0010935012251138687,0.0039847493171691895,0.0005214996635913849,0.005208998918533325,0,0.142876703090546,-19.01941469355603,0.035417001694440835,0.0,0.035937998443841934,1.0000000000000266,0.035937998443841934,0.142876703090546 4002,2001-10-16,0.035624999552965164,0.03645800054073334,0.035624999552965164,0.03645800054073334,326400.0,-0.022848235652349835,1.0,-0.8890086035527359,57.53650080307155,49.01058875413013,0.0001595178513404058,3.5664561714623955e-05,0.003453841446677111,0.0008399621756389267,42.352923844291745,0.0008330009877681732,-0.0012325299525897601,-0.00010930057615041872,-0.002337077651210745,0.0021184764989099075,-0.0012231891136805784,0.001004587961379741,-0.003014936655484808,19.980604134683706,-46.048334750532135,0.0011138885375301631,10,0.0004165004938840866,-0.0002605002373456955,0.004687749780714512,0.001354500651359558,0.004583001136779785,1,0.157894797382373,1.0000000000000149,0.03645800054073334,-19.01941469355603,0.035417001694440835,0.0,0.035937998443841934,0.157894797382373 4003,2001-10-17,0.035624999552965164,0.035624999552965164,0.035624999552965164,0.035624999552965164,201600.0,0.0,1.0,-0.0,46.55243177004268,50.439182521049375,0.0003972522553580965,8.947622310359615e-05,0.0033739207313135122,0.0009033687477917399,41.05681546264233,0.0,-0.0012188500286777135,-0.00014055054634809494,-0.002342340476057185,0.002061239383360995,-0.0012414455112026365,0.0009603444185064466,-0.002811019197438404,19.980604134683706,-41.75939968418017,0.0011008949648545435,10,0.0006770007312297821,-0.0002605002373456955,0.004687749780714512,0.001354500651359558,0.005520999431610107,2,0.1666807312716192,1.0,0.035624999552965164,1.0000000000000149,0.03645800054073334,-19.01941469355603,0.035417001694440835,0.1666807312716192 4004,2001-10-18,0.035728998482227325,0.036354001611471176,0.035624999552965164,0.036354001611471176,259200.0,0.002919268226446947,1.332794907404648,-100.0,47.00860684756781,50.492032918792006,0.0005649238311786764,-6.674063687032994e-06,0.003172798104835825,0.0008657013630435778,39.50913417257532,0.000729002058506012,-0.0007391738764737296,-4.175156354904036e-05,-0.0022426349041513235,0.002159131777053243,-0.001142193233850182,0.0010586901067521012,-0.0027192573669760148,29.970906202025223,-27.165035011928108,0.0011004416703011403,10,-5.1997601985931396e-05,-0.0006249994039535522,0.004583750851452351,0.0012505017220973969,0.005417000502347946,3,0.15452443089460566,1.0,0.035624999552965164,1.0,0.035624999552965164,1.0000000000000149,0.03645800054073334,0.15452443089460566 4005,2001-10-19,0.035937998443841934,0.035937998443841934,0.035728998482227325,0.035728998482227325,268800.0,0.005849589143075873,1.0,-0.3343982643214343,42.0584981896697,50.045481501355916,8.766422823619502e-05,-0.0001494614212381104,0.002846951882107769,0.000718263415253613,38.48780206020906,0.00020899996161460876,-0.0003232576216861474,0.00012034848332405368,-0.002051160335238722,0.0022918573018868293,-0.0009654059259573342,0.0012061028926054415,-0.002740326999255062,44.503506623622805,-6.912564442810776,0.0010857544092813874,10,-4.973262548446655e-07,-0.000833999365568161,0.004374750889837742,0.001041501760482788,0.005208000540733337,4,0.1507040558480517,1.332794907404648,0.035728998482227325,1.0,0.035624999552965164,1.0,0.035624999552965164,0.1507040558480517 4006,2001-10-22,0.03947899863123894,0.0395830012857914,0.036249998956918716,0.036249998956918716,1526400.0,0.09853081253065055,-1.0644178786263612,15.449762044810438,72.4806204094277,52.096406773341755,-0.0033299183810470145,-0.0036391106864741146,-0.0007285068794154262,-0.002728319000445581,37.27240540004701,0.003645002841949463,0.0002782786003599491,0.0035102987661957755,0.0007982401634260422,0.006222357368965509,0.0021542694648109123,0.004866328067580639,-0.006100914070489925,97.37234439060752,42.76401100433216,0.001356029301384866,10,-0.001978997141122818,-0.004374999552965164,0.0008337507024407387,-0.002499498426914215,0.0016670003533363342,0,0.055421892750248336,1.0,0.035937998443841934,1.332794907404648,0.035728998482227325,1.0,0.035624999552965164,0.055421892750248336 4007,2001-10-23,0.03989600017666817,0.03989600017666817,0.03916700184345245,0.0395830012857914,307200.0,0.01056261708470152,3.658152820757007,0.09693370159371835,73.45569280479714,54.6060921211991,-0.0035849493206866825,-0.003912119138650395,-0.0011926277178318512,-0.0030558382747308335,36.043827168558515,0.0007289983332157204,0.0003672258413144405,0.003708550333976747,0.00049006046479428,0.006927040203159214,0.0020993053993855135,0.0053177952685679805,-0.006145620612416615,100.0,41.83560845013505,0.0016092449345912342,10,-0.0022394992411136627,-0.00505249947309494,-0.0009637502953410149,-0.002396000549197197,0.0012499988079071045,1,0.04439039690084523,-1.0644178786263612,0.03947899863123894,1.0,0.035937998443841934,1.332794907404648,0.035728998482227325,0.04439039690084523 4008,2001-10-24,0.0395830012857914,0.04052099958062172,0.039374999701976776,0.0395830012857914,921600.0,-0.007845370199788038,-4.509572848571684,0.0,71.55273313443735,56.701248319172215,-0.003017896839612219,-0.003274777518116695,-0.0008977648678532707,-0.002645949852237317,34.26869934080891,0.0011459998786449432,0.0005640484904302426,0.0030830513685941724,-0.00018183275222038997,0.006347935489408735,0.0014506093081868912,0.004715493429001454,-0.005340972072546517,80.84153820400833,19.628165932313436,0.001632442060407282,10,-0.0016140006482601166,-0.0045310016721487045,-0.0006507514044642448,-0.0018225014209747314,0.0020839981734752655,2,0.01578959107827682,3.658152820757007,0.03989600017666817,-1.0644178786263612,0.03947899863123894,1.0,0.035937998443841934,0.01578959107827682 4009,2001-10-25,0.0395830012857914,0.0395830012857914,0.0395830012857914,0.0395830012857914,0.0,0.0,1.0,0.0,60.71552508557444,58.243282806069,-0.0027339871080839656,-0.0031923287343654516,-0.0009599572125667255,-0.0025497372453297945,32.39764139948842,0.0,0.000579436659825433,0.0029268013313412666,-0.000616840537207404,0.006470443199889937,0.0011549803970669348,0.0046986222656155985,-0.004713075035808832,80.42574958623011,23.122309352218302,0.0017718209342743347,10,-0.001562001183629036,-0.003281001001596451,-0.004088251851499081,-0.003958001732826233,0.0020839981734752655,3,0.039486588889481755,-4.509572848571684,0.0395830012857914,3.658152820757007,0.03989600017666817,-1.0644178786263612,0.03947899863123894,0.039486588889481755 4010,2001-10-26,0.04062499850988388,0.04062499850988388,0.03750000149011612,0.0390629991889,864000.0,0.026324361221859105,3.001278333206136,100.0,74.39410024660812,60.63941214346627,-0.0033073425178920535,-0.004117231000806021,-0.0020398776910931504,-0.0034918071223248998,29.873469505101944,0.0031249970197677612,0.0007448654212345099,0.003760448656976223,-0.00019965565855021433,0.00772055297250266,0.0017803964992130009,0.005740500814739445,-0.005189964926837404,100.0,43.41569201736591,0.00198005215776322,10,-0.002499999478459358,-0.004270998761057854,-0.005130249075591564,-0.004999998956918716,0.00010400265455245972,4,0.012824627539731015,1.0,0.0395830012857914,-4.509572848571684,0.0395830012857914,3.658152820757007,0.03989600017666817,0.012824627539731015 4011,2001-10-29,0.03802099823951721,0.03822899982333183,0.03802099823951721,0.03802099823951721,115200.0,-0.06409847054475892,0.0,0.0,57.0121054433047,60.58114599238107,-0.0005121759019184602,-0.0015690240072122191,0.00048171545591449427,-0.0008020071572351004,28.110603444102,0.0026040002703666687,0.0008264551156368094,0.0011407984420657158,-0.002835780140361732,0.005117377024493164,-0.0008474908491480082,0.00312908773327944,-0.0019631688652502477,16.671911880409127,-37.54672460853399,0.001988289291213725,10,0.00010400079190731049,-0.001666998490691185,-0.0025262488052248955,-0.0023959986865520477,0.003437001258134835,0,0.08219144393242361,3.001278333206136,0.04062499850988388,1.0,0.0395830012857914,-4.509572848571684,0.0395830012857914,0.08219144393242361 4012,2001-10-30,0.0415630005300045,0.042707998305559165,0.04020800068974495,0.0403130017220974,3321600.0,0.09315910824261064,-2.42465222139439,100.0,69.85248719143479,63.17004103920242,-0.0034903396098947617,-0.004790520953277033,-0.0030931440845784336,-0.004236742127026766,25.89123270222673,0.004687000066041953,0.0011803896138730188,0.004323400743305686,1.473566321625458e-05,0.008632065823395117,0.0021690682032609668,0.006477733283350405,-0.004957110859463508,78.01462220254336,21.924831927507263,0.002154332540044717,10,-0.00239650160074234,-0.004167500883340836,-0.006120501086115837,-0.005938000977039337,0.00010399892926216125,1,-0.010032999064352843,0.0,0.03802099823951721,3.001278333206136,0.04062499850988388,1.0,0.0395830012857914,-0.010032999064352843 4013,2001-10-31,0.04114599898457527,0.04145799949765205,0.040417000651359565,0.04145799949765205,278400.0,-0.010032999064352843,5.673058553825788,-0.24960064849914806,67.85518876527446,65.4863279189476,-0.00246728680564659,-0.004047775643718887,-0.0026977269767631817,-0.003708827346926069,23.551924407688634,0.0011459998786449363,0.0013548653287098547,0.003567849285900593,-0.0008556175929564092,0.007991316164757595,0.0013561158464720918,0.005779582725329094,-0.0036858141051317322,70.00767518996622,11.034689916151649,0.0022117334394285027,10,-0.0019275005906820297,-0.003750499337911606,-0.005833749659359455,-0.005520999431610107,0.000521000474691391,2,0.0,-2.42465222139439,0.0415630005300045,0.0,0.03802099823951721,3.001278333206136,0.04062499850988388,0.0 4014,2001-11-01,0.04166699945926666,0.04166699945926666,0.04020800068974495,0.04020800068974495,2102400.0,0.012662239040221124,1.0,-4.6762704174229714,71.42758252332203,68.74955951157563,-0.0022991861904603783,-0.004210333432945246,-0.0032514986944792088,-0.004139699657000173,21.76720552055384,0.0014589987695217133,0.0015495775046818205,0.003724249824881551,-0.0007887349085031331,0.008237234558266235,0.0014677574581892089,0.005980742191573893,-0.0034721207001669335,80.01153066749822,17.06278961829345,0.0022564923666923433,11,-0.0021880008280277252,-0.004271499812602997,-0.006354750134050846,-0.006041999906301498,0.0007290020585060189,3,0.0,5.673058553825788,0.04114599898457527,-2.42465222139439,0.0415630005300045,0.0,0.03802099823951721,0.0 4015,2001-11-02,0.04114599898457527,0.041875001043081284,0.0408330000936985,0.04114599898457527,633600.0,-0.012503911523571998,-2.3290883123065935,0.0,66.66665783729246,68.10356367022727,-0.001074763815914835,-0.0036033036733826296,-0.002793500716730693,-0.003539004503171017,21.239730059671576,0.001042000949382782,0.0019640293774669595,0.0030313493683934226,-0.0017005825803515298,0.007763281317138375,0.0006653833940209464,0.005397315342765899,-0.002319283488971223,66.6737934931808,8.064305251337096,0.002365965974372475,11,-0.0010419990867376328,-0.003750499337911606,-0.005833749659359455,-0.005520999431610107,0.00041700154542922974,4,0.012662239040221124,1.0,0.04166699945926666,5.673058553825788,0.04114599898457527,-2.42465222139439,0.0415630005300045,0.012662239040221124 4016,2001-11-05,0.0385419987142086,0.04166699945926666,0.03822899982333183,0.0415630005300045,576000.0,-0.06328684038860866,1.1294518319569717,-100.0,59.21060556015091,66.52077619859992,0.0015447973406471083,-0.0008803039634988422,-0.00028406062896436934,-0.0008763009377753678,20.04469241608556,0.0034379996359348297,0.002342531377089202,0.0003231491893529864,-0.004346553686778713,0.004992852065484686,-0.00201170224871286,0.002658000627418833,0.004165999591350562,6.988144606852396,-54.17336545613279,0.0023348514380658486,11,0.001562001183629036,-0.0011464990675449371,-0.0033599985763430595,-0.0029169991612434387,0.0036460012197494437,0,0.05674335849690881,-2.3290883123065935,0.04114599898457527,1.0,0.04166699945926666,5.673058553825788,0.04114599898457527,0.05674335849690881 4017,2001-11-06,0.0390629991889,0.0390629991889,0.0385419987142086,0.03864600136876106,691200.0,0.013517733694992096,1.4988162984535445,-0.13803295911925098,60.509901877472245,65.29379494782602,0.000998178595019647,-0.0012607787975378384,-0.0008787208691474827,-0.0013166741476681523,18.78507345329618,0.0005210004746913979,0.0028233478043982463,0.0007138997316360543,-0.0038939149606243006,0.005321714423896409,-0.0015900076144941197,0.0030178070777662283,0.00355541914701462,22.87435783209857,-41.69947424473118,0.0023039073461301775,11,0.001041000708937638,-0.001667499542236335,-0.004349749535322196,-0.0034379996359348367,0.003125000745058046,1,0.061311224393456154,1.1294518319569717,0.0385419987142086,-2.3290883123065935,0.04114599898457527,1.0,0.04166699945926666,0.061311224393456154 4018,2001-11-07,0.03999999910593033,0.04010400176048279,0.03999999910593033,0.04010400176048279,19200.0,0.02398689134183485,1.0,-0.24940814922679308,62.423642292449856,65.48358574858995,0.0001414224287299426,-0.0019793425611166066,-0.0018901016691144357,-0.00217010083939969,17.617978605453715,0.0010410025715827873,0.002656674033060115,0.0014477996155619621,-0.0030697418959847317,0.005965341127108656,-0.0008109711402113848,0.003706570371335309,0.0025306308597326382,48.57374355788605,-19.53536787112617,0.0022587707557733486,11,0.00010400079190731049,-0.0014584995806217194,-0.004791999235749252,-0.004374999552965164,0.003228999674320221,2,0.04167500976491745,1.4988162984535445,0.0390629991889,1.1294518319569717,0.0385419987142086,-2.3290883123065935,0.04114599898457527,0.04167500976491745 4019,2001-11-08,0.0390629991889,0.04062499850988388,0.0390629991889,0.03989600017666817,403200.0,-0.023424998449347756,-2.7502940426731284,8.009420445590592,58.72076836982354,63.74210442894722,0.0011140580672028694,-0.0008392503057371575,-0.0010231082564029007,-0.0011541278539878783,16.538200978363424,0.0015619993209838798,0.0024031528437123764,0.00035454966127872883,-0.003995343234030196,0.004704442556587654,-0.0018203967863757373,0.002529496108933195,0.003381598173916346,22.87435783209857,-46.2287563124022,0.002174946447654464,11,0.0013014990836381843,-0.0005214996635913918,-0.003854999318718924,-0.0034379996359348367,0.004374999552965164,3,0.06666155503765325,1.0,0.03999999910593033,1.4988162984535445,0.0390629991889,1.1294518319569717,0.0385419987142086,0.06666155503765325 4020,2001-11-09,0.04010400176048279,0.0408330000936985,0.03927100077271462,0.04072900116443634,384000.0,0.026649325274506586,2.750310814557732,0.750298514804999,52.02699257769355,63.188202999434864,-9.632812658644241e-06,-0.0015927729289110792,-0.002123464173937231,-0.0020976622030270953,15.249004540796285,0.0017700009047985008,0.0022096157357155213,0.0011612022295594202,-0.002939965451871744,0.005262369910990584,-0.000889381611156162,0.0032117860702750023,0.0022562836515438653,54.53758393552365,-10.535691074466804,0.0020505838407155817,11,0.0003644973039627075,-0.0013020019978284836,-0.004896001890301711,-0.004479002207517624,0.0037499964237213135,4,0.057151397782661206,-2.7502940426731284,0.0390629991889,1.0,0.03999999910593033,1.4988162984535445,0.0390629991889,0.057151397782661206 4021,2001-11-12,0.04166699945926666,0.04166699945926666,0.03999999910593033,0.03999999910593033,451200.0,0.03897360936992578,1.0,-2.6672031089812362,55.346250880266446,61.5763989648606,-0.0011186995205591174,-0.0028938875265660108,-0.0037120809341731134,-0.003554773973623082,14.022541139165224,0.0016670003533363342,0.0022625487332442115,0.0024637499824166284,-0.0016346025340682607,0.0065621024989015175,0.00041457372417418037,0.0045129262406590764,0.0006106602409860912,100.0,37.71943097351416,0.0020491762582424454,11,-0.0016149990260601044,-0.002864999696612358,-0.006458999589085586,-0.006041999906301498,0.0012499988079071045,0,-0.002495954367048414,2.750310814557732,0.04010400176048279,-2.7502940426731284,0.0390629991889,1.0,0.03999999910593033,-0.002495954367048414 4022,2001-11-13,0.04125000163912773,0.0415630005300045,0.04072900116443634,0.04114599898457527,1056000.0,-0.010007867750270405,1.284928403025138,0.062389101684537034,55.000900757127724,60.148144741733184,-0.0008389994876506005,-0.0021437845479987325,-0.0033092799639426185,-0.0030282583138276226,12.729798131316649,0.0009379982948303223,0.002086693139922484,0.0017655020579695688,-0.0020620059366478274,0.005593010052586965,-0.00014825193933912933,0.003679256055278267,0.0009466848635866013,83.98626048989561,23.059902753480273,0.001913753997308699,11,-0.001198001205921173,-0.0021875016391277313,-0.006042001768946655,-0.005625002086162567,0.002499997615814209,1,0.022739351698366495,1.0,0.04166699945926666,2.750310814557732,0.04010400176048279,-2.7502940426731284,0.0390629991889,0.022739351698366495 4023,2001-11-14,0.0415630005300045,0.0415630005300045,0.04062499850988388,0.04062499850988388,259200.0,0.007587851598528816,1.0,9.019019987105093,55.83038652190835,58.41512296379833,-0.0012143254130518241,-0.0020966081205366083,-0.0036331313385602887,-0.003235465770721445,11.346229934683121,0.0009380020201206207,0.0022845272856988758,0.001781600899994372,-0.0016900304722828677,0.0052532322722716115,4.578521385575213e-05,0.0035174165861329917,0.000554332239122178,96.00618592687329,35.995368298549124,0.0017358156861386205,11,-0.0015110000967979431,-0.0025005005300045013,-0.006355000659823425,-0.005938000977039337,0.0006249994039535453,2,0.015037398551203118,1.284928403025138,0.04125000163912773,1.0,0.04166699945926666,2.750310814557732,0.04010400176048279,0.015037398551203118 4024,2001-11-15,0.04125000163912773,0.0415630005300045,0.04062499850988388,0.04072900116443634,940800.0,-0.007530709690962145,-1.5733733283595055,0.5554364100669995,51.92296803668668,56.77693520817547,-0.0010803036651698614,-0.0014216718003604856,-0.0033382306554888552,-0.0028190820699810007,10.408007185394691,0.0009380020201206207,0.001962604137366271,0.0011925518512725802,-0.0017617965525965965,0.004146900255141757,-0.00028462235066200464,0.002669726053207165,0.000789564471083054,82.59607476083339,26.501690342007997,0.0014771742019345877,11,-0.0013020019978284836,-0.0021875016391277313,-0.006120001897215843,-0.005625002086162567,-0.0020829997956752846,3,0.04797568636326166,1.0,0.0415630005300045,1.284928403025138,0.04125000163912773,1.0,0.04166699945926666,0.04797568636326166 4025,2001-11-16,0.041354000568389886,0.041875001043081284,0.04114599898457527,0.04166699945926666,1651200.0,0.002521186063748182,1.0,-0.6007650781166342,62.11912693132092,57.100104249416596,-0.0012870408145744666,-0.0011585106403809373,-0.0034829939725945294,-0.0028246841826346583,9.47580167470555,0.000729002058506012,0.0016842196678677063,0.001025750674307338,-0.0012547543221454113,0.0033062556707600874,-0.00011450182391904012,0.002166003172533716,0.0006093542160833174,72.21333672417147,10.67241187806276,0.001140252498226375,11,-0.0011455006897449424,-0.0022915005683898856,-0.0062240008264779975,-0.0057290010154247215,0.0009379982948303361,4,0.05039411289915785,-1.5733733283595055,0.04125000163912773,1.0,0.0415630005300045,1.284928403025138,0.04125000163912773,0.05039411289915785 4026,2001-11-19,0.04166699945926666,0.04177099838852882,0.04062499850988388,0.04062499850988388,614400.0,0.007568769322792601,-1.1996138858102903,-3.32908831230652,50.4941976868638,55.987248228237874,-0.0012406041922489383,-0.0013693949208572545,-0.0037903104579122826,-0.003029824914741394,9.836108037559782,0.0011459998786449363,0.0012922109605908727,0.00122934952378273,-0.0010892251174994608,0.003547924165064921,7.00622031416312e-05,0.002388636844423829,0.00022166822598371216,83.35990701694259,22.915394326430096,0.001159287320641096,11,-0.0011979993432760239,-0.002552499994635582,-0.0065369997173547745,-0.006041999906301498,0.0026040002703666687,0,0.052487550179259435,1.0,0.041354000568389886,-1.5733733283595055,0.04125000163912773,1.0,0.0415630005300045,0.052487550179259435 4027,2001-11-20,0.04166699945926666,0.04166699945926666,0.040417000651359565,0.040417000651359565,1257600.0,0.0,-1.000000000000011,1.199613885810297,52.57793528498578,54.89328078296409,-0.0009302025269885827,-0.0012963792790651463,-0.003851662476522563,-0.002927514083605094,10.018878770980406,0.0012499988079070976,0.0010182733768912197,0.001140799559652808,-0.0012254583615844764,0.0035070574808900926,-4.2329400965837594e-05,0.002323928520271454,0.00020800158381462097,85.7337772338321,25.404296394524103,0.001183128960618643,11,-0.0011979993432760239,-0.0025005005300045013,-0.005963999778032303,-0.006041999906301498,0.0009369999170303414,1,0.029999731781240824,-1.1996138858102903,0.04166699945926666,1.0,0.041354000568389886,-1.5733733283595055,0.04125000163912773,0.029999731781240824 4028,2001-11-21,0.04020800068974495,0.04020800068974495,0.04020800068974495,0.04020800068974495,9600.0,-0.0350156907974144,1.0,0.0,43.394006944568595,53.19030729126909,0.0006273798023735955,0.00022329195394791418,-0.0024722343645031536,-0.001357028026452503,9.865423130926466,0.0014589987695217133,0.001013222525734922,-0.0003494491800665883,-0.002679490268971692,0.001980591908838515,-0.0015144697245191435,0.0008155713643859669,0.001594080328941344,0.0,-55.45053003008357,0.0011650205444525533,11,0.0003650002181529999,-0.001041501760482788,-0.00450500100851059,-0.004583001136779785,0.003541998565196991,2,0.08809188480988994,-1.000000000000011,0.04166699945926666,-1.1996138858102903,0.04166699945926666,1.0,0.041354000568389886,0.08809188480988994 4029,2001-11-23,0.04114599898457527,0.042082998901605606,0.04114599898457527,0.04197899997234345,259200.0,0.023328647998893448,-1.2496970130630973,-100.0,49.99999999999999,52.965085893747585,1.779985146023455e-05,-0.000623577759088903,-0.00343015647279251,-0.0021935745617620434,10.064141037958946,0.0018749982118606567,0.0009708806192087749,0.000510399229824543,-0.0017866412660357128,0.002807439725684799,-0.0006381210181055849,0.001658919477754671,-0.0029169991612434387,50.02662343338976,-3.838828256608167,0.001148520247930127,11,-0.00010449998080730438,-0.0019795000553131104,-0.005312749184668064,-0.005520999431610107,0.0015619993209838937,4,0.025324478080442248,1.0,0.04020800068974495,-1.000000000000011,0.04166699945926666,-1.1996138858102903,0.04166699945926666,0.025324478080442248 4030,2001-11-26,0.04114599898457527,0.04166699945926666,0.04114599898457527,0.04166699945926666,710400.0,0.0,1.0,0.6254500082734388,64.70191337765885,54.0046039490134,0.00020243977024427678,-0.000614025839443394,-0.0034840828964204373,-0.002099411736005058,10.741783383523451,0.000521000474691391,0.0008121138566102373,0.00048434920608997345,-0.0018239743756639226,0.0027926727878438695,-0.0006698125847869746,0.0016385109969669215,-0.0028399191796779633,50.02662343338976,-9.364965992075795,0.0011541617908769498,11,-4.991888999938965e-07,-0.0019275005906820297,-0.005755499005317688,-0.005520999431610107,0.0026040002703666687,0,-0.04809695207217368,-1.2496970130630973,0.04114599898457527,1.0,0.04020800068974495,-1.000000000000011,0.04166699945926666,-0.04809695207217368 4031,2001-11-27,0.04114599898457527,0.04218799993395805,0.04114599898457527,0.04166699945926666,585600.0,0.0,-2.9999999999999734,1.0,62.49551378001409,54.837338729334114,0.0001349559287934718,-0.0003877867287484238,-0.0034921183845892795,-0.00202924962683472,11.549025846994038,0.001042000949382775,0.0008012979845427731,0.0003280991688370677,-0.0016230393096842224,0.002279237647358358,-0.0006474700704235808,0.0013036684080977162,-0.0027643807977437984,47.37366933708639,-15.949842675178601,0.0009755692392606463,11,5.200132727622986e-05,-0.0016670003533363342,-0.00562524888664484,-0.005520999431610107,0.0036460012197494437,1,0.02785203681832016,1.0,0.04114599898457527,-1.2496970130630973,0.04114599898457527,1.0,0.04020800068974495,0.02785203681832016 4032,2001-11-28,0.04114599898457527,0.04218799993395805,0.04114599898457527,0.04218799993395805,768000.0,0.0,1.0000000000000133,1.9999999999999867,57.74534552136256,55.050111951495694,0.00013259553861670603,-0.00044336057447175864,-0.0034667276027257957,-0.001984976459907549,11.092573084534042,0.001042000949382775,0.0008792885267758302,0.00034894924610853056,-0.0015774190821734313,0.0022753175743904924,-0.0006142349180324469,0.001312133410249508,-0.0026121255278587358,47.37366933708639,-17.079645574429215,0.0009631841641409805,11,5.200132727622986e-05,-0.0010419990867376328,-0.004843998700380325,-0.005520999431610107,0.0036460012197494437,2,0.07594907942882978,-2.9999999999999734,0.04114599898457527,1.0,0.04114599898457527,-1.2496970130630973,0.04114599898457527,0.07594907942882978 4033,2001-11-29,0.04114599898457527,0.04125000163912773,0.04114599898457527,0.04114599898457527,57600.0,0.0,0.0,-0.0,66.11981717741249,56.62753963379857,7.512330072204088e-05,-0.0004673203308324242,-0.0033400697904899315,-0.0019302743646111564,10.611453047606247,0.00010400265455245972,0.0007710231382180646,0.00034894924610853056,-0.0015774190821734313,0.0022753175743904924,-0.0006142349180324469,0.001312133410249508,-0.0024659604687690753,0.0,-66.8330105901994,0.0009631841641409805,11,5.200132727622986e-05,-0.0010419990867376328,-0.004895998165011406,-0.005520999431610107,0.004479002207517624,3,0.03543480357028894,1.0000000000000133,0.04114599898457527,-2.9999999999999734,0.04114599898457527,1.0,0.04114599898457527,0.03543480357028894 4034,2001-11-30,0.04166699945926666,0.04166699945926666,0.04114599898457527,0.04114599898457527,1171200.0,0.012662239040221124,1.0,100.0,63.15435686104346,56.74256518154551,-0.00042522215475102043,-0.0010417308899336591,-0.003745895653668521,-0.0024096255893145957,10.184942969622531,0.000521000474691391,0.0007086356884201464,0.0008699497207999216,-0.0010564186074820403,0.0027963180490818834,-9.32344433410559e-05,0.001833133884940899,-0.0028466424867343923,50.000000000000334,-17.62869769128813,0.0009631841641409805,11,-0.00046899914741516113,-0.0015629995614290237,-0.005156499333679676,-0.006041999906301498,0.0028120018541812897,4,0.04999159581221102,0.0,0.04114599898457527,1.0000000000000133,0.04114599898457527,-2.9999999999999734,0.04114599898457527,0.04999159581221102 4035,2001-12-03,0.04166699945926666,0.04166699945926666,0.04093800112605095,0.04093800112605095,806400.0,0.0,1.0,1.399227771620607,50.0,56.687654327449536,-0.0004203594095233201,-0.001054776485072642,-0.003608197709694033,-0.0023675535079147603,9.591464247464465,0.0007289983332157135,0.0005999950582087632,0.000843899697065352,-0.0011161339123465924,0.0028039333064772964,-0.00013611710764061674,0.0018239165017713208,-0.0027119367682773635,58.319922275469416,-4.998637456119731,0.0009800168047059718,12,-0.00046899914741516113,-0.0015629995614290237,-0.004505499266088009,-0.006041999906301498,0.0031250007450580528,0,0.024983772765067247,1.0,0.04166699945926666,0.0,0.04114599898457527,1.0000000000000133,0.04114599898457527,0.024983772765067247 4036,2001-12-04,0.04072900116443634,0.04166699945926666,0.04072900116443634,0.04166699945926666,835200.0,-0.022511779273842403,1.0,-1.286694704352314,44.68257414283574,55.81039197832175,0.0004141428608501682,5.846490490572093e-05,-0.002587564961304148,-0.0014008292545112933,10.287748958286954,0.0009379982948303223,0.0005721405761009157,-0.00020344872027635436,-0.0018459442145711477,0.001439046774018439,-0.001024696467423751,0.0006177990268710423,-0.0016446209837282927,0.0,-58.19660527126288,0.0008212477471473965,12,0.00046899914741516113,-0.0003645028918981552,-0.0034895017743110657,-0.005104001611471176,0.004166997969150543,1,0.07417314454407653,1.0,0.04166699945926666,1.0,0.04166699945926666,0.0,0.04114599898457527,0.07417314454407653 4037,2001-12-05,0.04145799949765205,0.04145799949765205,0.04104200005531311,0.04114599898457527,633600.0,0.017898753035275883,1.6666587066578256,-0.3326237529389263,49.01221813206678,56.43463766582155,-0.0003884718185146463,-0.0005079490192025707,-0.00319354714381747,-0.002091573207964194,11.021661760079965,0.0007289983332157066,0.00038139696928449207,0.0004057995975017478,-0.0009941300660952154,0.001805729261098711,-0.0002941652342967338,0.0011057644293002294,-0.0022494745268139965,77.7185136938418,23.30056953642174,0.000699964831798483,12,5.010515451500663e-07,-0.0009895004332065513,-0.004218500107526772,-0.005832999944686883,0.0022919997572898934,2,0.08041875505501639,1.0,0.04072900116443634,1.0,0.04166699945926666,1.0,0.04166699945926666,0.08041875505501639 4038,2001-12-06,0.04166699945926666,0.04166699945926666,0.04125000163912773,0.04145799949765205,451200.0,0.005041245697985364,2.990410494982443,0.6698705702550758,54.001136676401096,56.879208407643894,-0.00041208326840069115,-0.0006173078172594659,-0.003204029432315722,-0.002285671775407755,11.382890633581907,0.0004169978201389313,0.0003666509628147685,0.0005314495414495482,-0.0008016096254744309,0.0018645087083735273,-0.00013508004201244483,0.0011979791249115412,-0.00233929548990381,100.0,47.116212772277336,0.0006665295834619913,12,-0.00020849891006946564,-0.0014584995806217194,-0.003386000171303749,-0.0055215004831552505,0.002186998724937439,3,0.0749994188593548,1.6666587066578256,0.04145799949765205,1.0,0.04072900116443634,1.0,0.04166699945926666,0.0749994188593548 4039,2001-12-07,0.04166699945926666,0.04218799993395805,0.04145799949765205,0.042082998901605606,134400.0,0.0,1.3322641498206311,-1.9904283193411456,53.06441471210848,55.58615300036052,-0.00036923653562101477,-0.0004344969053231354,-0.0031021622822762357,-0.002278937991403801,12.351998682157324,0.0007300004363059998,0.0003227215377940851,0.000401249527931212,-0.0005265552663903592,0.0013290543222527831,-6.265286922957358e-05,0.0008651519250919976,-0.002224883651320002,64.2905473551441,13.279613820862664,0.00046390239716078606,12,-0.00020849891006946564,-0.0014584995806217194,-0.0033600004389882088,-0.0055215004831552505,0.0022910013794898987,4,0.09499128289032543,2.990410494982443,0.04166699945926666,1.6666587066578256,0.04145799949765205,1.0,0.04072900116443634,0.09499128289032543 4040,2001-12-10,0.04239600151777268,0.04239600151777268,0.04114599898457527,0.0415630005300045,259200.0,0.017495909663922005,2.0012030034837576,-2.002408904888571,56.59969728201342,54.93106227836044,-0.0010083139036489927,-0.0010361056120753165,-0.0037187258431685827,-0.002993561658324144,13.169011157053061,0.00125000253319741,0.0005353259716161657,0.0010156515985727393,0.00012664861597961458,0.0019046545811658641,0.0005711501072761735,0.0014601530898693052,-0.002844050344785562,100.0,50.88827294140334,0.0004445014912965639,12,-0.000833500176668174,-0.0020835008472204278,-0.00395875237882138,-0.0062505025416612695,0.0010419972240924835,0,0.0491319870059459,1.3322641498206311,0.04166699945926666,2.990410494982443,0.04166699945926666,1.6666587066578256,0.04145799949765205,0.0491319870059459 4041,2001-12-11,0.0415630005300045,0.0415630005300045,0.04114599898457527,0.04114599898457527,297600.0,-0.01964810260276506,1.0,0.5006015017418912,49.1818834527525,53.97956649295932,-0.0001228607843813262,-0.00022271411813896969,-0.002820945026737756,-0.002150880166805709,13.650817955419953,0.00125000253319741,0.0005783455530474907,0.00018785055726766586,-0.0006952900630515929,0.0010709911775869246,-0.0002537197528919635,0.0006294208674272952,-0.0018404063363302511,38.478575476940996,-5.75282545281064,0.0004415703101596288,12,-4.991888999938965e-07,-0.0012504998594522476,-0.002813250757753849,-0.005417501553893089,0.003437001258134835,1,0.07768928212940707,2.0012030034837576,0.04239600151777268,1.3322641498206311,0.04166699945926666,2.990410494982443,0.04166699945926666,0.07768928212940707 4042,2001-12-12,0.04218799993395805,0.04218799993395805,0.04125000163912773,0.04125000163912773,816000.0,0.015037398551203118,1.0000000000000149,2.249388054101361,67.92828712136536,54.180507597842976,-0.0006531992717646526,-0.0008156571178026609,-0.003265117488607118,-0.0027624664475790345,14.306509623931667,0.0009379982948303153,0.00047697676846458065,0.0007659500464796964,-0.0001861416509475397,0.0017180417439069326,0.0002899041977660749,0.001241995895193318,-0.0023050013008378903,83.35990701694158,32.14829575419984,0.0004760458487136193,12,-0.0006254985928535392,-0.001718999817967408,-0.0034382501617073943,-0.006042500957846635,0.0017700009047985146,2,0.06418885000161167,1.0,0.0415630005300045,2.0012030034837576,0.04239600151777268,1.3322641498206311,0.04166699945926666,0.06418885000161167 4043,2001-12-13,0.04218799993395805,0.04312499985098839,0.04218799993395805,0.04312499985098839,57600.0,0.0,1.0000000000000149,-0.9989356294084154,61.36563110520199,53.981760291638366,-0.0005474138924328534,-0.0008078519378201462,-0.003080562286697154,-0.002747256525870344,15.256356286718637,0.0009369999170303414,0.0004082719570195556,0.0007347000762820202,-0.0002760895607213376,0.001745489713285378,0.00022930525778034477,0.0012400948947836957,-0.002154221127758739,52.652879898500125,1.2380302490549226,0.0005053948185016789,12,-0.00026099942624568245,-0.0010940004140138557,-0.0034382501617073943,-0.006042500957846635,0.0015619993209838937,3,0.0370247303363298,1.0000000000000149,0.04218799993395805,1.0,0.0415630005300045,2.0012030034837576,0.04239600151777268,0.0370247303363298 4044,2001-12-14,0.04322899878025055,0.04322899878025055,0.042707998305559165,0.042707998305559165,96000.0,0.02467523579980324,-1.0000000000000266,-0.5560304384472142,68.51555913477868,56.03904463994711,-0.00150143395939982,-0.0017844785978225197,-0.0039211043050676325,-0.0037668376788179553,16.27841089407145,0.0010409988462925027,0.00042708237338178606,0.0016767490655183806,0.00039785072854094106,0.00295564740249582,0.0010372998970296574,0.002316198234007104,-0.0029479222904681135,100.0,46.409800533980714,0.0006394491684887205,12,-0.0012499988079071045,-0.0020829997956752777,-0.0039062490686774254,-0.007083499804139137,0.0013540014624595642,4,0.014457873686380296,1.0000000000000149,0.04218799993395805,1.0000000000000149,0.04218799993395805,1.0,0.0415630005300045,0.014457873686380296 4045,2001-12-17,0.043437998741865165,0.043437998741865165,0.04291699826717377,0.04291699826717377,422400.0,0.004834716683516982,-1.0000000000000266,1.0000000000000266,69.6434728859578,58.81247783362734,-0.001601180133149853,-0.0019282055807269063,-0.004030534801403515,-0.003957984945176636,17.235934074712443,0.0005210004746913979,0.0004003332384294317,0.0017815491184592289,0.0002550392503722701,0.0033080589865461876,0.0010182941844157495,0.0025448040525027082,-0.002862130023035918,100.0,43.73879357045844,0.0007632549340434811,12,-0.0011979993432760308,-0.0020834989845752716,-0.003984999842941768,-0.007292499765753753,0.0003120005130767753,0,0.011971133844852266,-1.0000000000000266,0.04322899878025055,1.0000000000000149,0.04218799993395805,1.0000000000000149,0.04218799993395805,0.011971133844852266 4046,2001-12-18,0.0438539981842041,0.0438539981842041,0.04239600151777268,0.04239600151777268,86400.0,0.009576855619225277,-1.0000000000000095,2.7984555432411637,71.66400134468122,61.329342635028944,-0.0017067666039841736,-0.002289335151000757,-0.0042997805589753135,-0.004366832022883696,18.37071403223068,0.00145799666643142,0.00038295506910288046,0.002088198624551299,0.00027256105351935317,0.003903836195583245,0.0011803798390353296,0.0029960174100672685,-0.0029346738626105442,100.0,40.854215562667214,0.0009078187855159727,12,-0.001353999599814415,-0.0019269995391368866,-0.0042187487706542015,-0.0077084992080926895,-0.0010409988462924957,1,-0.009486009476070478,-1.0000000000000266,0.043437998741865165,-1.0000000000000266,0.04322899878025055,1.0000000000000149,0.04218799993395805,-0.009486009476070478 4047,2001-12-19,0.04291699826717377,0.04291699826717377,0.04291699826717377,0.04291699826717377,144000.0,-0.021366350978867743,1.0,0.0,62.32085608618914,62.25375590278318,-0.0006046261122242616,-0.001321648502100009,-0.003223889235006841,-0.003428055737809889,19.700293646670904,0.0009369999170303345,0.0004458525936588409,0.0010886987671256051,-0.0007973126830127381,0.0029747102172639484,0.00014569304205643702,0.0020317044921947733,-0.0015868196048147362,43.75744891136909,-21.925148347750856,0.0009430057250691705,12,-0.0004169996827840805,-0.0008859988301992416,-0.0034899981692433357,-0.006771499291062355,0.0003120005130767822,2,0.04853562935595179,-1.0000000000000095,0.0438539981842041,-1.0000000000000266,0.043437998741865165,-1.0000000000000266,0.04322899878025055,0.04853562935595179 4048,2001-12-20,0.04374999925494194,0.04395800083875656,0.04166699945926666,0.04177099838852882,892800.0,0.019409581783479846,-1.0951099361573107,100.0,63.888520449856586,63.456434318088526,-0.001241653758097122,-0.0019770505358221724,-0.003888691845074732,-0.00425441846338874,20.77867831616877,0.0022910013794898987,0.0006456303957699458,0.0017445998266339274,-0.00016582642364015854,0.0036550260769080134,0.0007893867014968844,0.0026998129517709704,0.00010399892926216125,90.92093153340076,22.293968018179015,0.0009552131251370423,12,-0.0011979993432760239,-0.001666998490691185,-0.004192749038338661,-0.007604500278830528,-0.0004169978201389313,3,0.004754321996728317,1.0,0.04291699826717377,-1.0000000000000095,0.0438539981842041,-1.0000000000000266,0.043437998741865165,0.004754321996728317 4049,2001-12-21,0.04218799993395805,0.04229199886322022,0.04114599898457527,0.04229199886322022,739200.0,-0.035702842230504794,21.038686105237726,-0.052551229778221326,52.87496202143406,63.04257484469082,0.00044926664983904047,-0.00035097942502878426,-0.002173176828785879,-0.002683156412312565,20.71529923761449,0.0026040002703666687,0.0007431336445168496,0.00013050045818089467,-0.0017376083911946547,0.001998609307556444,-0.00080355396650688,0.0010645548828686693,0.0017700009047985146,37.05548585728625,-31.51720642881765,0.0009340544246877735,12,0.0003639999777078698,-0.00010499916970729134,-0.0026307497173547675,-0.006042500957846635,0.0011450015008449624,4,0.0370247303363298,-1.0951099361573107,0.04374999925494194,1.0,0.04291699826717377,-1.0000000000000095,0.0438539981842041,0.0370247303363298 4050,2001-12-24,0.03916700184345245,0.039792001247406006,0.03916700184345245,0.03927100077271462,1852800.0,-0.07160799505154858,-11.019343052618797,1.0,42.99174579233304,62.35478177131087,0.003312396698966727,0.0026500234118720795,0.0009861937084517797,0.0003263102966078943,20.895030978636676,0.0030209980905056,0.0007231373370325533,-0.002791547775268563,-0.005034901356526678,-0.0005481941940104484,-0.00391322456589762,-0.0016698709846395057,0.004790998995304115,0.0,-74.0556961493977,0.0011216767906290569,12,0.0023954994976520608,0.0023954994976520608,0.0003382479771971772,-0.0030215028673410346,0.004061996936798103,0,0.13827962683753547,21.038686105237726,0.04218799993395805,-1.0951099361573107,0.04374999925494194,1.0,0.04291699826717377,0.13827962683753547 4051,2001-12-26,0.04229199886322022,0.04229199886322022,0.0395830012857914,0.0395830012857914,1190400.0,0.07978647516238668,-1.000000000000005,-26.048321811079443,53.079762230662716,60.70494567234391,0.00033713635493518024,-0.00040550663110797136,-0.0019948248247573727,-0.0027938240347592305,20.660269056476892,0.003124997019767775,0.0007869218101979325,0.0002761492505669663,-0.0019381726349199865,0.002490471136053919,-0.0008310116921765101,0.0013833101933104427,0.001378542035818095,65.22641776445232,-8.020367562025086,0.0011071609427434773,12,-0.0007294975221157143,-0.0007294975221157143,-0.00265649892389775,-0.00614649988710881,0.0013540014624595573,2,0.03447461531523133,-11.019343052618797,0.03916700184345245,21.038686105237726,0.04218799993395805,-1.0951099361573107,0.04374999925494194,0.03447461531523133 4052,2001-12-27,0.04427099972963333,0.04427099972963333,0.042707998305559165,0.042707998305559165,1248000.0,0.046793741596691696,-1.0000000000000089,0.5769667116342159,58.50424819441394,60.387014237811904,-0.0014698929599826493,-0.0022539474156146252,-0.0037770282970249064,-0.004754744485933798,20.77232113875283,0.0019790008664131095,0.0008249496377758514,0.00209890007972717,-0.00029103857448278814,0.004488838733937128,0.000903930752622191,0.003293869406832149,-0.005103997886180885,100.0,28.892374950304955,0.0011949693271049804,12,-0.002551998943090439,-0.002551998943090439,-0.004479249939322472,-0.00812550075352192,-0.0026040002703666687,3,-0.0329335321231925,-1.000000000000005,0.04229199886322022,-11.019343052618797,0.03916700184345245,21.038686105237726,0.04218799993395805,-0.0329335321231925 4053,2001-12-28,0.042603999376297004,0.04322899878025055,0.042603999376297004,0.042707998305559165,1257600.0,-0.03765445468855089,-11.019343052620133,-0.06653796193676814,52.75961615262612,58.63635390646162,0.0002931504537545329,-0.0004976305581734647,-0.001928543703342174,-0.003082510820613976,20.864664995966237,0.0016670003533363273,0.0009460891032142538,0.0003589997068047593,-0.0019877090165313638,0.0027057084301408824,-0.0008143546548633057,0.0015323540684728243,-0.0033349175751209367,67.33932124365208,-4.439332221982156,0.0011733543616680622,12,-0.0008849985897541116,-0.0008849985897541116,-0.002786249853670604,-0.006458500400185592,-0.00041599944233895736,4,0.014669970263431864,-1.0000000000000089,0.04427099972963333,-1.000000000000005,0.04229199886322022,-11.019343052618797,0.03916700184345245,0.014669970263431864 4054,2001-12-31,0.04374999925494194,0.04374999925494194,0.042603999376297004,0.04322899878025055,1833600.0,0.026898880279359938,3.3992277716205805,-5.009671526310133,53.892141314346325,56.886205954060344,-0.0008618011203543399,-0.0015595341111423952,-0.0028793536203097006,-0.004224863215605598,20.8186988837736,0.0011459998786449363,0.0009279753163562166,0.001400849595665929,-0.0010215217437932397,0.0038232209351250976,0.00018966392593634807,0.00261203526539551,-0.00438087909519673,89.79230622132496,20.691872687637016,0.001211185669729583,12,-0.002030998468399048,-0.002030998468399048,-0.003880249336361885,-0.007604500278830528,-0.0002079978585243225,0,-0.009531378908351096,-11.019343052620133,0.042603999376297004,-1.0000000000000089,0.04427099972963333,-1.000000000000005,0.04229199886322022,-0.009531378908351096 4055,2002-01-02,0.042707998305559165,0.04677100107073784,0.042500000447034836,0.04416700080037117,5769600.0,-0.02381716496292452,-3.5557383433071865,-2.800386114189683,53.25228114045597,54.840459264701984,7.348754614863728e-05,-0.0004590828132587793,-0.0016569841814167083,-0.003195216395716939,21.368980138060543,0.004271000623703003,0.000948160578701597,0.00030679870396853326,-0.0020985332385587557,0.0027121306464958223,-0.0008958672672951112,0.0015094646752321778,-0.0032408405544161953,43.47519634477914,-28.280135573687197,0.0012026659712636458,1,0.0002610031515359809,0.0002610031515359809,-0.002603999339044101,-0.006562499329447753,0.0004170015454292228,2,0.014634334411371519,3.3992277716205805,0.04374999925494194,-11.019343052620133,0.042603999376297004,-1.0000000000000089,0.04427099972963333,0.014634334411371519 4056,2002-01-03,0.04374999925494194,0.04583299905061722,0.04166699945926666,0.042500000447034836,547200.0,0.024398262403394932,-1.8573377723383218,-0.8567489173952161,54.33407218960699,53.953038831748415,-0.0011005518290602284,-0.0013314161411800973,-0.0026169441763448723,-0.0042220182282297625,21.92878723085548,0.004165999591350555,0.0008515578717969707,0.001197749748826027,-0.001144017229054814,0.003539516726706868,2.686625988560648e-05,0.0023686332377664474,-0.003990687771015175,40.811111638244064,-28.25868321945878,0.0011708834889404202,1,-0.0007809977978467941,-0.0007809977978467941,-0.0035680001601576805,-0.007604500278830528,-0.0006249994039535522,3,-0.011908582481462315,-3.5557383433071865,0.042707998305559165,3.3992277716205805,0.04374999925494194,-11.019343052620133,0.042603999376297004,-0.011908582481462315 4057,2002-01-04,0.044792000204324715,0.04531300067901611,0.04374999925494194,0.0438539981842041,441600.0,0.02381716496292441,-1.727751465248499,0.7504023317359217,56.830344684180865,53.16879708000666,-0.002065860911039462,-0.0022249075446134844,-0.0035765477853642175,-0.005250925404200239,22.518846994556764,0.001563001424074173,0.0007476939201776223,0.0020730506628751713,-0.0004110764981335724,0.004557177823883915,0.000830987082370796,0.0033151142433795466,-0.004752221136925507,61.22648429488452,-9.510157410411857,0.0012420635805043732,1,-0.0018229987472295692,-0.0018229987472295692,-0.004453500732779496,-0.008646501228213303,-0.0016670003533363273,4,-0.025584923053610154,-1.8573377723383218,0.04374999925494194,-3.5557383433071865,0.042707998305559165,3.3992277716205805,0.04374999925494194,-0.025584923053610154 4058,2002-01-07,0.044792000204324715,0.044792000204324715,0.04374999925494194,0.04374999925494194,412800.0,0.0,1.0000000000000133,1.1108728201339997,54.336611558716044,53.33120258414911,-0.0021260902120025862,-0.002085722482934309,-0.0034823611567892307,-0.005221060975568723,23.003868229129875,0.001042000949382775,0.0005807663901209181,0.0019168006256222656,-0.000679325047067858,0.004512926298312389,0.0006187377892772003,0.003214863461967331,-0.004482972256791964,61.22648429488452,-5.568594623192489,0.0012980628363450618,1,-0.0018229987472295692,-0.0018229987472295692,-0.004141000099480145,-0.008646501228213303,-0.001563001424074166,0,-0.06976693898024078,-1.727751465248499,0.044792000204324715,-1.8573377723383218,0.04374999925494194,-3.5557383433071865,0.042707998305559165,-0.06976693898024078 4059,2002-01-08,0.045625001192092896,0.046353999525308616,0.0438539981842041,0.0438539981842041,1200000.0,0.018597092873020582,-1.8232604122843998,1.699617460941701,55.86484978258648,54.76154747195505,-0.002704710602075354,-0.002747881535270613,-0.004209554047478428,-0.006040685968989122,23.385687897282796,0.0025000013411045144,0.0005604472465589455,0.0025519015267491327,-0.0002515830686278392,0.0053553861221261045,0.0011501592290606502,0.003953643824437615,-0.005057494319631942,77.54703141023069,14.33449372968147,0.0014017422976884848,1,-0.0024480000138282776,-0.0026559997349977493,-0.004974001087248325,-0.009479502215981483,-0.0022919997572898865,1,-0.07533153245660629,1.0000000000000133,0.044792000204324715,-1.727751465248499,0.044792000204324715,-1.8573377723383218,0.04374999925494194,-0.07533153245660629 4060,2002-01-09,0.04447900131344795,0.04593800008296967,0.04447900131344795,0.04593800008296967,38400.0,-0.02511780490306159,-1.0000000000000095,-0.8238262515776228,51.612911288869675,54.59856403397804,-0.0008112766942504832,-0.0015155291749913563,-0.003002472981012236,-0.004881179907954301,24.10015541285903,0.0014589987695217202,0.0004300890415126976,0.0013017516583204297,-0.0015501692473780318,0.004153672564018891,-0.00012420879452879757,0.002727712111169657,-0.003663354673055924,59.99577159289332,1.3772560011885844,0.0014259604528492292,1,-0.0002600010484457016,-0.001509999856352806,-0.003828001208603382,-0.00833350233733654,-0.0013540014624595642,2,-0.021066118603410233,-1.8232604122843998,0.045625001192092896,1.0000000000000133,0.044792000204324715,-1.727751465248499,0.044792000204324715,-0.021066118603410233 4061,2002-01-10,0.044792000204324715,0.04583299905061722,0.04468800127506256,0.04583299905061722,3926400.0,0.007037003566492617,1.1998060413468317,0.7135022098982005,54.999738746895005,54.20917409536483,-0.0008184227229039165,-0.0016592886970615214,-0.0031655466925768413,-0.005185373751422272,24.85323364076849,0.0013539977371692657,0.000524388311132537,0.0014533005654811804,-0.0013793733880027095,0.00428597451896507,3.6963588739231945e-05,0.0028696375422231288,-0.003738139386718853,40.015393287038656,-19.63681786903073,0.001416336976741946,1,-0.0005729999393224647,-0.0018229987472295692,-0.004141000099480145,-0.00739650055766105,-0.00208400189876555,3,-0.037216474944902656,-1.0000000000000095,0.04447900131344795,-1.8232604122843998,0.045625001192092896,1.0000000000000133,0.044792000204324715,-0.037216474944902656 4062,2002-01-11,0.044895999133586884,0.04531300067901611,0.044374998658895486,0.04531300067901611,2025600.0,0.0023218192710252605,3.4987939752363246,0.40057829738656553,53.17944752335955,54.25582202544632,-0.0009213297783757374,-0.0016337734196961648,-0.0032295076238368983,-0.0052748757346722935,25.13199604321028,0.0009380020201206277,0.0010097954112107121,0.0014218995347619057,-0.0014379350988190584,0.00428173416834287,-8.017782028579834e-06,0.002851816851552391,-0.003613452705855745,44.009207360165604,-11.204913265984601,0.0014299173167904836,1,-0.0006769988685846329,-0.0019269976764917374,-0.00411474984139204,-0.007500499486923218,-0.0017709992825984955,4,-0.039446706093541506,1.1998060413468317,0.044792000204324715,-1.0000000000000095,0.04447900131344795,-1.8232604122843998,0.045625001192092896,-0.039446706093541506 4063,2002-01-14,0.04374999925494194,0.04427099972963333,0.04374999925494194,0.0438539981842041,345600.0,-0.025525657091070686,-9.019343052620266,0.24939698761814577,54.435986402244254,54.316249257434976,0.00045184150329343614,-0.0003844641090689424,-0.0020425176061993205,-0.004112576834962189,24.677615958318498,0.0011459998786449432,0.0011192756918004462,0.00019779969006776532,-0.0025987652442993406,0.0029943646244348712,-0.001200482777115791,0.0015960821572513217,-0.002247914641490531,0.0,-55.13534299601335,0.001398282467183553,1,0.00046900101006031036,-0.0007809977978467941,-0.002786499448120594,-0.0063544996082782745,-0.0026040002703666687,0,-0.014285700905079524,3.4987939752363246,0.044895999133586884,1.1998060413468317,0.044792000204324715,-1.0000000000000095,0.04447900131344795,-0.014285700905079524 4064,2002-01-15,0.0438539981842041,0.04427099972963333,0.0438539981842041,0.0438539981842041,403200.0,0.0023771184236172083,0.0,-0.0,65.95410454044693,55.72756296854509,0.0004069403420142101,-0.000462975883725264,-0.002120268764149863,-0.004207825356159572,24.138864076947907,0.000521000474691391,0.0009772338347068046,0.00027054864913225035,-0.00252477736515911,0.003065874663423611,-0.00112711435801343,0.0016682116562779306,-0.0021411569124612367,4.75314853312492,-54.987108984908396,0.0013976630071456796,1,0.00015650130808353424,-0.0008849967271089554,-0.0030204979702830315,-0.006458498537540436,-0.002186998724937439,1,-0.01425182263492386,-9.019343052620266,0.04374999925494194,3.4987939752363246,0.044895999133586884,1.1998060413468317,0.044792000204324715,-0.01425182263492386 4065,2002-01-16,0.04395800083875656,0.04427099972963333,0.04395800083875656,0.04395800083875656,585600.0,0.002371566079690357,0.0,0.0,57.139190052954774,56.03924273113928,0.0005575273096952993,-0.000554450806708788,-0.0021794779830778405,-0.00431402408070089,23.448515355344213,0.00041700154542922974,0.0010686876446434693,0.0003485511988401413,-0.0024507490289850525,0.003147851426665335,-0.0010510989150724556,0.0017482013127527382,-0.002042833175053896,9.985674710409175,-47.033976810064985,0.0013996501139125987,1,0.0010939985513687134,-0.000988999381661415,-0.003124500624835491,-0.0065625011920928955,-0.0019790008664131095,2,-0.014218103463033427,0.0,0.0438539981842041,-9.019343052620266,0.04374999925494194,3.4987939752363246,0.044895999133586884,-0.014218103463033427 4066,2002-01-17,0.043437998741865165,0.0438539981842041,0.04291699826717377,0.0438539981842041,1209600.0,-0.011829521064864346,3.504813332258729,-100.0,45.92026372224509,54.82701151314642,0.0011495001085129533,-7.084454038897708e-05,-0.0015358538214941056,-0.0037992641355601778,23.015663906060322,0.0010410025715827942,0.0010429790188853233,-0.00015065092593431056,-0.0029484819290419365,0.0026471800771733153,-0.0015495664274881235,0.0012482645756195024,-0.001328597741881092,21.744572213964826,-28.60576264732055,0.0013989155015538119,1,0.001197500154376023,-0.00046899728477001884,-0.0025004977360367844,-0.006042499095201499,-0.0011459998786449432,3,-0.0072056471279168255,0.0,0.04395800083875656,0.0,0.0438539981842041,-9.019343052620266,0.04374999925494194,-0.0072056471279168255 4067,2002-01-18,0.045000001788139336,0.045000001788139336,0.042812999337911606,0.04291699826717377,1334400.0,0.0359593694810052,1.0998547800955807,-5.00722671466573,61.85669294473933,55.66257611159345,-0.0004245399809964176,-0.0015481682331112204,-0.0029703313442278542,-0.005349160689368013,22.76870703188042,0.0021870024502277305,0.0011547991872275926,0.0013072019442915833,-0.0015400009693532432,0.00415440485793641,-0.00011639951253083342,0.002730803401114,-0.0027041367853251133,100.0,49.65890854191275,0.0014236014568224146,1,-0.0004165023565292289,-0.00203100033104419,-0.004062500782310956,-0.0076045021414756706,-0.002292003482580171,4,-0.050933408700092,3.504813332258729,0.043437998741865165,0.0,0.04395800083875656,0.0,0.0438539981842041,-0.050933408700092 4068,2002-01-22,0.04395800083875656,0.04395800083875656,0.042812999337911606,0.042812999337911606,508800.0,-0.02315557573283067,1.0,0.549687741437035,51.04000697373711,55.12648246616574,0.0005439155747868907,-0.0005162539483293399,-0.001840490642729578,-0.004305987224544394,23.826152779518274,0.0021870024502277305,0.0011482261174258906,0.0002548009157180772,-0.0025948002608678217,0.003104402092303976,-0.0011699996725748757,0.0016796015040110301,-0.0014831303932253959,52.35483392923166,6.714725492671192,0.0014248005882929494,1,0.0004174988716840744,-0.000988999381661415,-0.002942250110208988,-0.0065625011920928955,-0.0008330009877681732,1,-0.018949928838295604,1.0998547800955807,0.045000001788139336,3.504813332258729,0.043437998741865165,0.0,0.04395800083875656,-0.018949928838295604 4069,2002-01-23,0.04374999925494194,0.04374999925494194,0.042812999337911606,0.042812999337911606,38400.0,-0.0047318253752620665,1.0,0.8183394662267902,55.684048897736275,55.578831089373146,0.0005117990881949377,-0.00019524138508086875,-0.0015150483085772729,-0.0040896918486794595,25.41991489412724,0.0011450015008449554,0.0009909906826750386,-3.130063414573392e-05,-0.0027902266146571167,0.002727625346365649,-0.0014107636244014288,0.001348162356109961,-0.001103283584402509,42.844026852039676,-2.9431128285493955,0.0013794629902556918,1,0.0005729999393224716,-0.0007809977978467941,-0.0022394992411136627,-0.00614599883556366,-0.0015619993209838937,2,-0.0595200071934292,1.0,0.04395800083875656,1.0998547800955807,0.045000001788139336,3.504813332258729,0.043437998741865165,-0.0595200071934292 4070,2002-01-24,0.044583000242710114,0.044583000242710114,0.044583000242710114,0.044583000242710114,9600.0,0.01904002290180795,1.0,0.0,54.64999486353857,55.53997065788909,-0.00034072961507519706,-0.0006342009463617404,-0.002252067386654323,-0.004909470984075716,26.54427128648724,0.0008330009877681732,0.0009106163252256549,0.0005309004336595535,-0.0011883264279650765,0.0022501272952841836,-0.00032871299715275804,0.001390513864471865,-0.001771313156162746,80.93273533434767,33.090334541794306,0.0008596134308123148,1,-0.000520000234246254,-0.0016139987856149673,-0.0030205007642507553,-0.005781000480055809,-0.0018750019371509483,3,-0.06540611371080285,1.0,0.04374999925494194,1.0,0.04395800083875656,1.0998547800955807,0.045000001788139336,-0.06540611371080285 4071,2002-01-25,0.04374999925494194,0.04374999925494194,0.04374999925494194,0.04374999925494194,67200.0,-0.01868427389886973,1.0,0.0,44.04435424115396,54.52496029319959,0.0003675738965276745,0.00033057929535729863,-0.0013811728908877663,-0.004059638940604002,27.92822096183182,0.0008330009877681732,0.0006971212471034577,-0.0003750005736947032,-0.0018916999614854019,0.0011416988140959955,-0.0011333502675900525,0.00038334912020064615,-0.0009369999170303345,42.844026852039676,-3.1688356603386723,0.0007583496938953508,1,0.00015650130808353424,-0.0007809977978467941,-0.00195274967700243,-0.004843499511480331,-0.0014580003917217185,4,-0.04047998429162114,1.0,0.044583000242710114,1.0,0.04374999925494194,1.0,0.04395800083875656,-0.04047998429162114 4072,2002-01-28,0.042812999337911606,0.04447900131344795,0.042812999337911606,0.04374999925494194,643200.0,-0.02141714132542505,-2.55603441421097,-100.0,39.78317562889455,52.89687020727184,0.0010929641733478934,0.0012150449154226459,-0.0004029430618883584,-0.0031027668124113394,28.09794785488483,0.0016660019755363464,0.0006301870775466678,-0.0012391004711389542,-0.0028626464256764073,0.00038444548339849893,-0.0020508734484076807,-0.0004273274938702276,0.003958001732826233,0.0,-42.26719362717863,0.0008117729772687278,1,0.0010935012251138687,0.00015600211918354034,-0.0005995007231831551,-0.0034379996359348297,-0.001042000949382789,0,-0.01216921221938383,1.0,0.04374999925494194,1.0,0.044583000242710114,1.0,0.04374999925494194,-0.01216921221938383 4073,2002-01-29,0.04322899878025055,0.044374998658895486,0.04291699826717377,0.04395800083875656,480000.0,0.009716661966510998,-1.1552063084742488,0.7780172071054849,37.073800717242314,49.6879475602491,0.00066524662104199,0.0008941111874939262,-0.0007821190044712337,-0.003496273280512316,28.350664549915738,0.0015619993209838798,0.0004616783405230057,-0.0008543509989976869,-0.00238174997099478,0.0006730479729994063,-0.0016180504849962335,-9.065151299914032e-05,0.003462842255830767,23.50278133819936,-13.710959537183665,0.0007636994859985463,1,0.0006775017827749252,-0.00025999732315540314,-0.0009634997695684433,-0.003853999078273773,-0.0015619993209838867,1,-0.012052105979595495,-2.55603441421097,0.042812999337911606,1.0,0.04374999925494194,1.0,0.044583000242710114,-0.012052105979595495 4074,2002-01-30,0.04333300143480301,0.04333300143480301,0.042812999337911606,0.042812999337911606,172800.0,0.0024058538825093567,1.0,-0.7133067606929328,43.034291554978275,48.12073661602949,0.0005359271126779003,0.0007981899200576875,-0.0008372399849916057,-0.0035786263449646,28.336642465264767,0.0005200020968914032,0.000319186046225807,-0.000729498453438282,-0.002287142213820967,0.0008281453069444028,-0.0015083203336296244,4.9323426753060395e-05,0.003281262767314913,29.37863452395234,-4.748715620231106,0.0007788218801913438,1,0.0005734991282224655,-0.00036399997770786285,-0.0010155010968446732,-0.0036455001682043076,-0.0027080029249191284,2,-0.004800073314274567,-1.1552063084742488,0.04322899878025055,-2.55603441421097,0.042812999337911606,1.0,0.04374999925494194,-0.004800073314274567 4075,2002-01-31,0.04333300143480301,0.04333300143480301,0.04333300143480301,0.04333300143480301,0.0,0.0,1.0,0.0,40.781015124759165,47.54970899408661,0.0004894147605330884,0.0008932097085741289,-0.000790703186007817,-0.0035683970482369154,27.121326031316606,0.0,0.00022779655096281937,-0.0007607486099004759,-0.002226330506962672,0.0007048332871617199,-0.0014935395584315739,-2.7957661369377995e-05,0.003205237470030785,31.21257384607816,-2.0803388690033167,0.0007327909485310986,1,0.0005734991282224655,-0.00036399997770786285,-0.0010155010968446732,-0.0036455001682043076,-0.0017700009047985077,3,-0.026423313939323623,1.0,0.04333300143480301,-1.1552063084742488,0.04322899878025055,-2.55603441421097,0.042812999337911606,-0.026423313939323623 4076,2002-02-01,0.04322899878025055,0.04333300143480301,0.042707998305559165,0.04333300143480301,892800.0,-0.0024000796415853953,11.018984167920205,-100.0,39.466719142954226,45.0619341272216,0.0006265404528331547,0.001007852121758565,-0.0006505031979684994,-0.0034330464747571177,26.241432503367434,0.0006250031292438438,-7.622212488109931e-05,-0.0008387012407183661,-0.002347882055800922,0.0006704795743641898,-0.001593291648259644,-8.411083317708817e-05,0.0032347353332448023,29.4183845183001,-2.4149321585316486,0.0007545904075412763,2,0.0004165004938840866,-5.1997601985931396e-05,-0.0016664974391460419,-0.003541497513651848,-0.0007289983332157135,4,-0.012052105979595495,1.0,0.04333300143480301,1.0,0.04333300143480301,-1.1552063084742488,0.04322899878025055,-0.012052105979595495 4077,2002-02-04,0.04364600032567978,0.04374999925494194,0.042812999337911606,0.042812999337911606,1315200.0,0.009646338272810917,-1.2496970130630973,-8.009420445590658,49.27617847540376,44.86595318296234,-3.0445752630045564e-06,0.000527645734903541,-0.001025715504916619,-0.003849216574877315,25.419841460942084,0.0009369999170303345,-0.0002012896066571762,-0.0003643997013568906,-0.0018445334841593886,0.0011157340814456074,-0.0011044665927581396,0.0003756671900443584,0.002667504355498125,56.26885550703721,19.565770301779416,0.0007400668914012503,2,-5.010515451431274e-07,0.0005729999393224716,-0.0020834989845752716,-0.003958499059081078,-0.0019790008664131165,0,-0.031022349181052178,11.018984167920205,0.04322899878025055,1.0,0.04333300143480301,1.0,0.04333300143480301,-0.031022349181052178 4078,2002-02-05,0.04166699945926666,0.042812999337911606,0.04093800112605095,0.042812999337911606,1468800.0,-0.04534208980539145,2.272248534751501,-1.3757485230784368,37.92916412050189,42.893188207714076,0.0018068069766124378,0.002382687068348363,0.0010199751277924288,-0.001880883615652515,24.559842736883024,0.00270799919962883,-0.00018478577732881224,-0.0021871505305171013,-0.003952228550100335,-0.00042207251093386716,-0.003069689540308715,-0.0013046115207254877,0.00450228496688649,25.924566795612314,-14.207772827395068,0.0008825390097916154,2,0.0010935012251138687,0.0021875016391277313,5.200132727622986e-05,-0.0017709992825984955,0.000521000474691384,1,0.002495954367048192,-1.2496970130630973,0.04364600032567978,11.018984167920205,0.04322899878025055,1.0,0.04333300143480301,0.002495954367048192 4079,2002-02-06,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.04218799993395805,115200.0,0.012503911523571887,1.0,-0.0,40.660628478448054,41.33881416492625,0.0011632657194508012,0.0016769719085234988,0.0005428543739254485,-0.0023846740911799558,23.065643910900544,0.000521000474691384,-0.0004861556161609368,-0.0014942999929189738,-0.0032017523960569394,0.0002131524102189919,-0.0023480261944879566,-0.0006405737913499909,0.003667407494188972,44.45233426951382,0.48571533070926165,0.0008537262015689828,2,0.000520501285791404,0.0016665011644363473,-0.0004689991474151542,-0.002240000292658799,0.0,2,-0.012349494536526229,2.272248534751501,0.04166699945926666,-1.2496970130630973,0.04364600032567978,11.018984167920205,0.04322899878025055,-0.012349494536526229 4080,2002-02-07,0.04354200139641762,0.04354200139641762,0.04322899878025055,0.04354200139641762,163200.0,0.03209446915187142,1.0,0.0,50.50437675740555,42.05659444450975,-0.000395524020334978,0.0002626391542029857,-0.0007506290476299166,-0.003730055107359978,21.347236640497748,0.0013540014624595711,-0.0005572051523912991,-9.344853460788866e-05,-0.0017597821875384306,0.0015728851183226533,-0.0009266153610731562,0.0007397182918573789,0.0020183616536036397,92.60320067828944,43.93263226845208,0.0008331668264652695,2,-0.0008335001766681671,0.0003124997019767761,-0.0018230006098747253,-0.00359400175511837,-0.0009380020201206138,3,-0.06699285271654354,1.0,0.04218799993395805,2.272248534751501,0.04166699945926666,-1.2496970130630973,0.04364600032567978,-0.06699285271654354 4081,2002-02-08,0.04312499985098839,0.04322899878025055,0.043021000921726234,0.04322899878025055,729600.0,-0.009576995362081342,2.9999999999998668,-100.0,39.77087368380408,42.05522756172192,-8.549246349801726e-05,0.0005779833502002965,-0.0002767073047824087,-0.0032834903932119214,19.483910450037563,0.000521000474691384,-0.0006815788691908811,-0.00042710006237030307,-0.002014761599571431,0.0011605614748308249,-0.0012209308309708636,0.00036673070623025744,0.0021580214835946535,77.77383286524297,34.125654484141904,0.0007938307686005625,2,-0.00046849995851516724,0.000521000474691391,-0.00015599839389324188,-0.0019269995391368866,-0.0014580003917217255,4,-0.03622027423492469,1.0,0.04354200139641762,1.0,0.04218799993395805,2.272248534751501,0.04166699945926666,-0.03622027423492469 4082,2002-02-11,0.04312499985098839,0.04312499985098839,0.042812999337911606,0.04312499985098839,451200.0,0.0,1.0,-0.0,44.87258685487995,42.92175935479276,-4.087990771498018e-05,0.0004621988437283481,-0.00021861353619789803,-0.003236989309237666,17.73893722128109,0.0003120005130767822,-0.0008681439350718828,-0.00033855009824037413,-0.001803416244132626,0.0011263160476518777,-0.0010709831711865,0.0003938829747057518,0.0018973202710827267,83.98611742960719,39.72745882144648,0.0007324330729461267,2,-0.0007809996604919434,0.000521000474691391,-0.00015599839389324188,-0.001875000074505806,-0.0004170015454292228,0,-0.014492739851898917,2.9999999999998668,0.04312499985098839,1.0,0.04354200139641762,1.0,0.04218799993395805,-0.014492739851898917 4083,2002-02-12,0.04312499985098839,0.04312499985098839,0.04312499985098839,0.04312499985098839,0.0,0.0,1.0,0.0,46.05181039879134,43.25703922632756,-6.390370901390025e-05,0.0004352923394105035,-0.0001593219999519585,-0.003140118785420684,16.412595942945174,0.0,-0.000887509946503523,-0.0003073001280426979,-0.0017731024175820093,0.0011585021614966134,-0.0010402012728123536,0.00042560101672695777,0.0016522611313215183,69.20228249445624,23.741678995033823,0.0007329011447696543,2,-0.0007809996604919434,0.000521000474691391,-0.00015599839389324188,-0.0016144998371601105,-0.0013540014624595711,1,-0.03380870485239684,1.0,0.04312499985098839,2.9999999999998668,0.04312499985098839,1.0,0.04354200139641762,-0.03380870485239684 4084,2002-02-13,0.04322899878025055,0.04333300143480301,0.042812999337911606,0.042812999337911606,1545600.0,0.002411569382527734,-1.5000134325551406,100.0,40.578906987112354,43.23458276658902,-0.00020585468521534117,0.00029731261353780486,-0.0002183944254836312,-0.0031556384519096856,15.098381871271899,0.0005200020968914032,-0.0007755303058766191,-0.00017205122858286043,-0.0016266054891561146,0.0012825030319903938,-0.0008993283588694875,0.0005552259017037667,0.0013179066106838166,57.06423424804537,15.425930076733309,0.0007272771302866273,2,-0.0008849985897541046,0.00041700154542922974,-0.00025999732315540314,-0.0010934974998235703,-0.000521000474691384,2,-0.024081030689243943,1.0,0.04312499985098839,1.0,0.04312499985098839,2.9999999999998668,0.04312499985098839,-0.024081030689243943 4085,2002-02-14,0.04333300143480301,0.04333300143480301,0.04333300143480301,0.04333300143480301,28800.0,0.0024058538825093567,1.0,0.0,46.77096921405581,44.04616610782253,-0.00034627148578014744,0.00015187236521686798,-0.00027533576918908204,-0.0031596793559412056,13.713146038133761,0.00010400265455245972,-0.0006610487336334986,-3.6798603832724486e-05,-0.0014676330036994603,0.0013940357960340113,-0.0007522158037660889,0.00067861859610064,0.0009973697002383514,100.0,56.097049914695134,0.0007154171999333665,2,-0.0009890012443065643,0.00010499916970729828,-0.000260000117123127,-0.00119750015437603,-0.0009369999170303275,3,-0.026423313939323623,-1.5000134325551406,0.04322899878025055,1.0,0.04312499985098839,1.0,0.04312499985098839,-0.026423313939323623 4086,2002-02-15,0.04312499985098839,0.04312499985098839,0.04312499985098839,0.04312499985098839,316800.0,-0.004800073314274567,1.0,0.0,52.7234615979948,44.4291975658882,-0.00017273888469354626,0.0003533383921853761,8.519546197627292e-06,-0.002875190818325893,13.184073357569947,0.00020800158381462097,-0.0006349783810070397,-0.00022915024310350696,-0.0016636860222405125,0.0012053855360334986,-0.0009464181326720097,0.00048811764646499584,0.001001829083513546,59.999856720181675,10.107938484136916,0.0007172678895685011,2,-0.0008849985897541046,0.0002605002373456955,0.00046900101006031036,-0.000989498570561409,0.00020800158381462097,4,-0.01208117046937085,1.0,0.04333300143480301,-1.5000134325551406,0.04322899878025055,1.0,0.04312499985098839,-0.01208117046937085 4087,2002-02-19,0.042707998305559165,0.042707998305559165,0.04166699945926666,0.04166699945926666,105600.0,-0.009669601086843005,-1.0000000000000133,100.0,45.452967121429616,45.26517567710239,0.0001086390643152968,0.0006216994742931081,0.00047459177768579414,-0.002368389435049835,12.39497693476765,0.0014580003917217255,-0.0006007263318711722,-0.0005315516144037205,-0.0017645207837397245,0.0007014175549322835,-0.0011480361990717225,8.493297026428148e-05,0.0012275009604357096,62.48485065315528,8.872574362424025,0.0006164845846680008,2,-0.00010349787771702507,0.0004175025969743659,0.0008860025554895332,-0.0005724970251321862,0.000521000474691384,1,-0.024374798342094106,1.0,0.04312499985098839,1.0,0.04333300143480301,-1.5000134325551406,0.04322899878025055,-0.024374798342094106 4088,2002-02-20,0.04312499985098839,0.04312499985098839,0.042707998305559165,0.042707998305559165,518400.0,0.00976401521901682,-1.0000000000000333,0.40057829738655887,48.27870676882725,46.11162882047786,-8.917302018511541e-05,0.00014660851076712944,0.00010578051968040958,-0.0026573184986728865,11.430963098673244,0.0004170015454292228,-0.0005359747465942949,-7.29000195860835e-05,-0.0012590718437274634,0.0011132718045552964,-0.0006659859316567734,0.0005201858924846064,0.00063064952660985,87.51492574024964,29.563401480030066,0.0005930859120706909,2,-0.0005204994231462479,-0.00015599839389324188,0.00046900101006031036,-0.0007290001958608627,0.0008330009877681732,2,-0.009669601086843005,-1.0000000000000133,0.042707998305559165,1.0,0.04312499985098839,1.0,0.04333300143480301,-0.009669601086843005 4089,2002-02-21,0.04114599898457527,0.04166699945926666,0.04114599898457527,0.04166699945926666,1065600.0,-0.045889875321767915,1.0,-1.2493969876181665,36.36704789550071,44.54081450248843,0.0019293699053467075,0.00202430895574518,0.0021109690898795386,-0.0006103500784714402,10.748043686586803,0.0019790008664131165,-0.0006533265679885131,-0.0019217008724808707,-0.0033906575181941456,-0.00045274422676759574,-0.0026561791953375116,-0.0011872225496242297,0.0024405914979301266,0.0,-58.800184751951235,0.0007344783228566391,2,0.0010935012251138687,0.0018230024725198746,0.002448001876473427,0.0013540014624595642,0.0031250007450580597,3,0.01518979777809859,-1.0000000000000333,0.04312499985098839,-1.0000000000000133,0.042707998305559165,1.0,0.04312499985098839,0.01518979777809859 4090,2002-02-22,0.04166699945926666,0.04166699945926666,0.04052099958062172,0.04052099958062172,2169600.0,0.012662239040221124,1.0,-2.1996138858103036,40.74427101774696,44.648969761815415,0.0012453970199339734,0.0013424774339968193,0.0015992488128886984,-0.0010596633870006422,9.711345599490901,0.0011459998786449432,-0.00048194743956150865,-0.0012549003586173058,-0.0026683979277572975,0.000158597210522686,-0.001961649143187305,-0.0005481515740473064,0.0017606756618514657,44.00920736016572,-17.743048580718288,0.0007067487845699975,2,0.0002600010484457016,0.0010935012251138687,0.0018227510154247284,0.0008330009877681732,0.0020829997956752777,4,0.024983772765067247,1.0,0.04114599898457527,-1.0000000000000333,0.04312499985098839,-1.0000000000000133,0.042707998305559165,0.024983772765067247 4091,2002-02-25,0.04197899997234345,0.04218799993395805,0.04062499850988388,0.04062499850988388,1891200.0,0.007487952507398532,-1.3087145286164614,1.1815022738576324,39.99761274205636,44.10730597150169,0.0008423200130434974,0.0009391457292745806,0.0013271995284258944,-0.0013173936007514833,9.1790220129597,0.001563001424074166,-0.0003579048828039541,-0.0008543498814105946,-0.0022713052952950813,0.0005626055324738921,-0.0015628275883528345,-0.0001458721744683547,0.0012161411055349666,55.99079263983454,-6.188424022987604,0.0007084777069422431,2,-5.1999464631087566e-05,0.0007815007120370795,0.0020315004512667587,0.000521000474691384,0.0007289983332157135,0,0.009933575018555851,1.0,0.04166699945926666,1.0,0.04114599898457527,-1.0000000000000333,0.04312499985098839,0.009933575018555851 4092,2002-02-26,0.04229199886322022,0.04229199886322022,0.04177099838852882,0.04177099838852882,57600.0,0.007456082590890256,1.0,0.38478575476942023,54.687253794291934,45.06679968211286,0.0004455925223051452,0.0006167337549904672,0.001038463966938817,-0.001520532671828785,9.327051360657206,0.0005210004746914049,-0.0004445676497092446,-0.000515300966799255,-0.001952838864893669,0.0009222369312951589,-0.0012340699158464655,0.00020346798224795543,0.0006892108948776607,68.0107180768122,1.1940803893288745,0.0007187689490472078,2,-0.0003649983555078576,0.00046850182116030953,0.0015102513134479453,0.00020800158381461403,0.0019790008664131095,1,0.024614645785591138,-1.3087145286164614,0.04197899997234345,1.0,0.04166699945926666,1.0,0.04114599898457527,0.024614645785591138 4093,2002-02-27,0.042707998305559165,0.04333300143480301,0.042707998305559165,0.042707998305559165,374400.0,0.00983636275231059,0.0,0.0,53.96218852825709,46.55383096446228,-3.998391094718612e-05,0.0001683314077387324,0.0006520620611461456,-0.0018231379593166078,9.170080367546895,0.0010410025715827873,-0.0003720983921071813,-7.325150072574199e-05,-0.001497434069860297,0.001350931068408813,-0.0007853427852930195,0.0006388397838415355,-0.002186998724937446,77.77372983184563,7.792392341206437,0.0007120912845672787,2,-0.0007809977978468011,-0.00015599839389324882,0.0010682521387934615,-0.00020799785852432945,0.001042000949382775,2,0.012199131201697355,1.0,0.04229199886322022,-1.3087145286164614,0.04197899997234345,1.0,0.04166699945926666,0.012199131201697355 4094,2002-02-28,0.04312499985098839,0.04312499985098839,0.04177099838852882,0.04177099838852882,566400.0,0.00976401521901682,1.0000000000000102,100.0,46.29332588055779,46.50075948296249,-0.0005289095942523497,-0.0002793758252978701,0.00023655424507049855,-0.002123169306394966,9.287982481348964,0.0013540014624595711,-0.0003543797994401132,0.00035415012389421185,-0.0010560366464379758,0.0017643368942263996,-0.00035094326127188546,0.0010592435090603092,-0.002547760233283042,92.60307799920778,24.430567122000753,0.0007050933851660945,2,-0.0011979993432760239,-0.0005729999393224716,0.0005472507327795029,-0.00046849995851516724,0.0016670003533363273,3,0.019315965000497926,0.0,0.042707998305559165,1.0,0.04229199886322022,-1.3087145286164614,0.04197899997234345,0.019315965000497926 4095,2002-03-01,0.04218799993395805,0.04218799993395805,0.04166699945926666,0.04166699945926666,96000.0,-0.021727534383025993,1.0000000000000266,0.38478575476940485,42.37592586530283,45.351033290441165,0.000255455241791637,0.0005981106543502326,0.0011574529437448633,-0.001126678779659461,9.433578198937566,0.0014580003917217255,-0.00037514108480017627,-0.0005255997180938776,-0.0019326589785319606,0.0008814595423442054,-0.0012291293483129226,0.00017792991212516734,-0.001555645079910746,57.71786321541153,-8.85844414437205,0.0007035296302190423,3,-0.00026099942624568245,0.0003639999777078698,0.0014580003917217324,0.0007290001958608697,0.0031250007450580666,4,0.04937422487285614,1.0000000000000102,0.04312499985098839,0.0,0.042707998305559165,1.0,0.04229199886322022,0.04937422487285614 4096,2002-03-04,0.042707998305559165,0.043021000921726234,0.04218799993395805,0.04218799993395805,3811200.0,0.012325741263277123,-2.203859985958445,0.9980765793143297,46.87170928342591,45.50867130844075,-0.0003686867341789746,3.908273097125853e-05,0.0006136528508553021,-0.00156359989910404,9.86649227985664,0.0008330009877681871,-0.0003501454451150937,2.0448677241810542e-05,-0.0013655677964455049,0.001406465150929126,-0.0006725595596018472,0.0007134569140854682,-0.002021630519896747,62.48485065315528,-1.8111905616924417,0.0006930082368436569,3,-0.0007809977978468011,-0.00020799785852432945,0.0008080024272203376,0.00020900182425975106,0.0011459998786449363,0,0.024398262403394932,1.0000000000000266,0.04218799993395805,1.0000000000000102,0.04312499985098839,0.0,0.042707998305559165,0.024398262403394932 4097,2002-03-05,0.04229199886322022,0.04322899878025055,0.042082998901605606,0.04218799993395805,518400.0,-0.009740551157715882,-6.299339178303219,0.19999856719157352,44.11806019908538,45.0463772451361,-2.0006329529205502e-05,0.00036727299430944216,0.0010307328115033362,-0.0010660988043993957,9.96149474035722,0.0011459998786449432,-0.0004067394257370599,-0.0003278506919741561,-0.0016474291398771018,0.0009917277559287896,-0.0009876399159256324,0.0003319385319773202,-0.0015526984045749898,37.51492574025005,-25.079845309597886,0.0006597892239514742,3,-0.0003649983555078576,0.00020800158381461403,0.0011457521468400886,0.0006770025938749244,0.0,1,0.00983636275231059,-2.203859985958445,0.042707998305559165,1.0000000000000266,0.04218799993395805,1.0000000000000102,0.04312499985098839,0.00983636275231059 4098,2002-03-06,0.04177099838852882,0.04177099838852882,0.04177099838852882,0.04177099838852882,9600.0,-0.012319126281460813,1.0,0.0,40.277414120416466,45.480862381237856,0.0003226622106165464,0.0009449103385851185,0.0015199277912962897,-0.0004574958979971164,10.118426765352789,0.0005210004746914049,-0.0005151321812607024,-0.0008540511131286677,-0.002158553340419575,0.0004504511141622397,-0.0015063022267741213,-0.00020179999948321398,-0.0009798239103604306,6.658064946958267,-54.29669543307799,0.0006522511136454523,3,0.00015600211918354728,0.000677000731229789,0.0016667526215314935,0.0011980030685663293,-0.00010399892926215432,2,0.059850169676362475,-6.299339178303219,0.04229199886322022,-2.203859985958445,0.042707998305559165,1.0000000000000266,0.04218799993395805,0.059850169676362475 4099,2002-03-07,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,1747200.0,-0.002489740089399284,1.0,0.0,38.890362840520105,45.2748725837682,0.0005680763344318093,0.0010623427914485117,0.0016406125994768012,-0.0002656099285354707,10.30882452576185,0.00010399892926215432,-0.0005516930065061626,-0.0009320000186562524,-0.002292841420463876,0.000428841383151371,-0.0016124207195600676,-0.00025157931775243725,-0.0008249884419655809,0.0,-53.70184523973219,0.0006804207009038134,3,0.0003120005130767822,0.00046849995851516724,0.0017707515507936478,0.0013020019978284836,0.00010399892926215432,3,0.04999159581221102,1.0,0.04177099838852882,-6.299339178303219,0.04229199886322022,-2.203859985958445,0.042707998305559165,0.04999159581221102 4100,2002-03-08,0.04062499850988388,0.04062499850988388,0.039792001247406006,0.039792001247406006,537600.0,-0.025007823047143884,1.0,100.0,34.99759680408479,44.719315257326926,0.0016167433173584558,0.001975910196500383,0.0027849260104666484,0.0008674299555312195,11.31725676487661,0.0018749982118606567,-0.000674627703631886,-0.001828150823712349,-0.003375879630753066,-0.00028042201667163175,-0.002602015227232704,-0.0010542864201919938,0.0027080029249191284,24.23619029451167,-27.484712079800094,0.0007738644035203585,3,0.0009375028312206268,0.0011460017412900925,0.0028127525001764297,0.0023440029472112656,0.0022919997572898865,4,0.10257235316395197,1.0,0.04166699945926666,1.0,0.04177099838852882,-6.299339178303219,0.04229199886322022,0.10257235316395197 4101,2002-03-11,0.0415630005300045,0.0415630005300045,0.04020800068974495,0.04020800068974495,115200.0,0.023089281342186574,1.0,1.6266558142446983,43.533280593824394,43.47998490171941,0.000685627159314077,0.0009643287036834314,0.0018615021713432045,1.0223767928974059e-05,12.254735391632982,0.001354999840259552,-0.0005059484340933645,-0.0008120488375425311,-0.002374600452963553,0.0007505027778784909,-0.0015933246452530456,-3.077302983201663e-05,0.001699180901050569,51.52751102305194,1.1199195804022963,0.0007812758077105112,3,-4.991888999938965e-07,0.00020799972116947174,0.001874750480055809,0.0014060009270906448,0.0006249994039535453,0,0.09022448093718527,1.0,0.04062499850988388,1.0,0.04166699945926666,1.0,0.04177099838852882,0.09022448093718527 4102,2002-03-12,0.042500000447034836,0.042500000447034836,0.04145799949765205,0.04145799949765205,124800.0,0.022544087411444425,1.0000000000000133,0.7690044813460585,46.66595920742308,42.66929275496008,-0.0002444739322463585,-2.3078635915066426e-05,0.0008864701529363306,-0.0008264108018691541,13.118331342120277,0.001042000949382789,-0.00038181086685448035,0.0001562010496854796,-0.001367720601737836,0.0016801227011087952,-0.0006057597760261782,0.0009181618753971374,0.0006927773803472523,100.0,52.04372834018492,0.0007619608257116592,3,-0.0009895004332065582,-0.0007290001958608627,0.0009112497791647911,0.00046900101006031036,-0.0008330009877681732,1,0.03185876995123027,1.0,0.0415630005300045,1.0,0.04062499850988388,1.0,0.04166699945926666,0.03185876995123027 4103,2002-03-13,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,326400.0,-0.019600023035441838,1.0,0.0,53.166405469251984,43.43296826481499,0.00047531701658409115,0.0007326557094641667,0.001724715981391886,0.00010313060185250522,14.028597090869152,0.0008330009877681732,-0.0002879846250304907,-0.0006038999184966101,-0.0021098598291096407,0.0009020599921164205,-0.0013568798738031254,0.00014908003680990517,0.0014577628365159065,69.23924542214237,14.588236457478246,0.0007529799553065147,3,-0.000156499445438385,1.862645149230957e-09,0.0022652503103017807,0.0013020019978284836,0.0,2,0.014999865890620523,1.0000000000000133,0.042500000447034836,1.0,0.0415630005300045,1.0,0.04062499850988388,0.014999865890620523 4104,2002-03-14,0.04218799993395805,0.04218799993395805,0.04072900116443634,0.04166699945926666,739200.0,0.012503911523571887,4.600757927853971,100.0,53.166405469251934,44.63191044303155,-0.00021520569337899614,0.0001366748630161757,0.0011781779020091157,-0.00031898033354199606,14.950311869706717,0.0014589987695217063,-0.0003462963430131624,-3.084950149059851e-05,-0.0014677563674328764,0.0014060573644516794,-0.0007493029344617375,0.0006876039314805404,0.0008701071408569946,88.47855962736055,31.13965978321903,0.0007184534329711388,3,-0.0006774999201297691,-0.0005209986120462348,0.001119500957429416,0.0007810015231370995,-0.000521000474691384,3,-0.012349494536526229,1.0,0.04166699945926666,1.0000000000000133,0.042500000447034836,1.0,0.0415630005300045,-0.012349494536526229 4105,2002-03-15,0.04218799993395805,0.04218799993395805,0.041875001043081284,0.042082998901605606,240000.0,0.0,4.961825019513889,0.2015373064960031,51.3202774834832,45.12619579859348,-0.00024049646605283498,4.90086819868521e-05,0.0011857057116216804,-0.00022242398158092008,15.921837260507896,0.0003129988908767631,-0.00043441071635871853,2.640057355164649e-05,-0.001311421455666574,0.001364222602769867,-0.0006425104410574603,0.0006953115881607533,0.0008047850243088142,86.38741072792669,27.68506464215043,0.0006689110146091086,3,-0.0006774999201297691,-0.0005209986120462348,0.0010935012251138757,0.0007810015231370995,0.0005199983716011186,4,-0.009884363944297259,4.600757927853971,0.04218799993395805,1.0,0.04166699945926666,1.0000000000000133,0.042500000447034836,-0.009884363944297259 4106,2002-03-18,0.042603999376297004,0.042603999376297004,0.04104200005531311,0.04166699945926666,115200.0,0.009860610671047931,2.3340436697889317,8.923720996239924,51.945625084792376,45.9959252303387,-0.0007518663287928509,-0.00043007423366053094,0.0007486312914963891,-0.0005950074729583685,16.94862262130414,0.0015619993209838937,-0.0004936695731894702,0.0004684500396251734,-0.0008093278142180041,0.0017462278934683509,-0.00017043888729641188,0.0011073389665467587,0.0003247699077526395,100.0,40.72049778631495,0.0006388889269215877,3,-0.0014059990644455025,-0.0010414980351924966,0.0006775017827749183,0.00036500208079814217,-0.0009369999170303414,0,0.007346702081000078,4.961825019513889,0.04218799993395805,4.600757927853971,0.04218799993395805,1.0,0.04166699945926666,0.007346702081000078 4107,2002-03-19,0.04166699945926666,0.04239600151777268,0.04062499850988388,0.04062499850988388,528000.0,-0.021993238445863983,-2.3992349218833926,1.112060876894443,43.90444691953609,46.39892887468533,9.739630777977348e-05,0.0004479020935560102,0.001619641745060428,0.0003737422278424496,17.057015746283433,0.0019790008664131234,-0.0004781299047792592,-0.00041649993509054045,-0.0016808332850092797,0.0008478334148281988,-0.00104866661004991,0.00021566673986882917,0.0011990344640501055,52.652879898500295,-4.110125981587792,0.0006321666749593688,3,-0.00046899914741516113,-0.00010449811816215515,0.0014842506498098373,0.0013020019978284836,0.0007290020585060189,1,0.012503911523571887,2.3340436697889317,0.042603999376297004,4.961825019513889,0.04218799993395805,4.600757927853971,0.04218799993395805,0.012503911523571887 4108,2002-03-20,0.042707998305559165,0.042707998305559165,0.0408330000936985,0.0408330000936985,336000.0,0.024983772765067247,-1.0000000000000073,1.799420828715462,47.7245358531253,47.380503653863684,-0.0008903402722831924,-0.0006597658072726928,0.0005233893730610464,-0.0006241334472564183,17.454156384285003,0.0018749982118606637,-0.0005119040381365292,0.0006453489884734251,-0.0005589975754043061,0.0018496955523511563,4.317570653455949e-05,0.0012475222704122907,9.655496423938842e-05,100.0,45.79717120822153,0.0006021732819388659,3,-0.0014579985290765832,-0.0011454969644546578,0.0002870019525289466,0.0002610031515359809,0.0,2,-0.024374798342094106,-2.3992349218833926,0.04166699945926666,2.3340436697889317,0.042603999376297004,4.961825019513889,0.04218799993395805,-0.024374798342094106 4109,2002-03-21,0.04177099838852882,0.04177099838852882,0.04177099838852882,0.04177099838852882,96000.0,-0.021939682359413792,1.0,0.0,47.72453585312527,48.79460799264596,7.036267535968227e-05,0.00034410048969522183,0.0013662543153586323,0.0003509788271118322,16.91810662298618,0.0009369999170303484,-0.0005155037390648723,-0.0003229008987546064,-0.001457516232358111,0.000811714434848898,-0.0008902085655563552,0.00024440676804714234,0.0009733038408218861,55.016802259138785,1.2066101447310444,0.0005673076668017518,3,-0.0003129988908767631,-0.00020849704742430947,0.001224001869559295,0.0011980030685663293,0.0014580003917217324,3,-0.002489740089399284,-1.0000000000000073,0.042707998305559165,-2.3992349218833926,0.04166699945926666,2.3340436697889317,0.042603999376297004,-0.002489740089399284 4110,2002-03-22,0.042707998305559165,0.042707998305559165,0.04177099838852882,0.04177099838852882,172800.0,0.022431829575030315,1.0,100.0,50.0,49.51313237110991,-0.0006035617033643484,-0.0005385219654754914,0.0003810112389063605,-0.0005587109242400981,15.737162376339759,0.0009369999170303484,-0.0004172620904102642,0.0005620490759611213,-0.000585544470150523,0.0017096426220727656,-1.174769709470086e-05,0.0011358458490169435,-0.0029159970581531594,100.0,45.33371278089366,0.0005737967730558231,3,-0.0010414998978376458,-0.0011454969644546578,0.0002870019525289466,0.0002610031515359809,-0.0005199983716011186,4,-0.024374798342094106,1.0,0.04177099838852882,-1.0000000000000073,0.042707998305559165,-2.3992349218833926,0.04166699945926666,-0.024374798342094106 4111,2002-03-25,0.04239600151777268,0.042707998305559165,0.04218799993395805,0.042707998305559165,441600.0,-0.007305347948041718,2.333357213645299,-0.33297418934176765,50.54876883776114,49.9445556633697,-0.00017989542773035744,-0.0002041495107284949,0.0006300543343501983,-0.0001793624990896539,14.966193262679534,0.0005199983716011186,-0.00029885882372412964,0.00022920221090317466,-0.000920770015442926,0.0013791744372492754,-0.00034578390226987915,0.0008041883240762285,-0.0025456803292036104,85.0217561982363,27.021605114543277,0.0005749861131730515,3,-0.000729503110051162,-0.000833500176668174,0.0004949988797306945,0.0005729999393224647,-0.00020800158381463485,0,0.007359108798401515,1.0,0.042707998305559165,1.0,0.04177099838852882,-1.0000000000000073,0.042707998305559165,0.007359108798401515 4112,2002-03-26,0.04333300143480301,0.04374999925494194,0.042707998305559165,0.042707998305559165,3494400.0,0.02210113886889853,-2.3343863434522163,-2.003235782259294,57.89528587993432,50.46998682011218,-0.0011022179203550586,-0.0011163997679181845,-0.00036366193215933706,-0.0010994340801716088,13.963234664817739,0.0013539977371692588,-1.2227652889003349e-05,0.0011141519993543639,-0.00014840511623365887,0.0023767091149423866,0.0004828734415603525,0.0017454305571483753,-0.0034255267038941356,85.70456153435518,20.333819378742106,0.0006312785577940122,3,-0.0011455025523900986,-0.001562001183629036,-0.0005202507600188255,-0.00036399997770786285,-0.0005200020968914032,1,-0.038446493904719325,2.333357213645299,0.04239600151777268,1.0,0.042707998305559165,1.0,0.04177099838852882,-0.038446493904719325 4113,2002-03-27,0.04322899878025055,0.04322899878025055,0.042812999337911606,0.042812999337911606,1094400.0,-0.0024000796415853953,1.0,0.6655957752439382,57.89526407678943,50.99541555428302,-0.0008418770290853986,-0.0010238574747690743,-0.0002818088616146769,-0.0009722776745299672,13.80287672789861,0.0005200020968914032,0.00013652081230753482,0.0009840993210673346,-0.00034090735141009687,0.002309105993544766,0.00032159598482862234,0.0016466026573060469,-0.00316782306838035,73.67356005074986,0.03245999065480021,0.000662503336238715,3,-0.0010414998978376389,-0.0014579985290765762,-0.0003639981150627136,-0.00025999732315540314,-0.0012499988079070976,2,-0.019269409099949564,-2.3343863434522163,0.04333300143480301,2.333357213645299,0.04239600151777268,1.0,0.042707998305559165,-0.019269409099949564 4114,2002-03-28,0.04395800083875656,0.04395800083875656,0.04312499985098839,0.04322899878025055,4348800.0,0.016863727568889653,1.2853186161786498,1.7524111436477448,67.39743884909984,52.781766817129316,-0.0014453998520491881,-0.0017784346920136224,-0.0010282988222325498,-0.0016819707011501012,13.254558264551427,0.0008330009877681732,0.00020980049029337838,0.0016714513301849393,0.00018716537073256573,0.003155737289637313,0.000929308350458749,0.0024135943099111296,-0.0037492721851634936,100.0,19.2788079612679,0.000742142979726188,3,-0.0016665011644363403,-0.0020829997956752777,-0.001171249896287918,-0.000988999381661415,-0.0022910013794898987,3,-0.028436291672648162,1.0,0.04322899878025055,-2.3343863434522163,0.04333300143480301,2.333357213645299,0.04239600151777268,-0.028436291672648162 4115,2002-04-01,0.04427099972963333,0.044374998658895486,0.04374999925494194,0.04374999925494194,1660800.0,0.007120407773431037,-1.3992277716205803,0.7146762736981961,65.1217292936218,54.24577839588813,-0.0016001221857869993,-0.002031537095664636,-0.0013588619327923324,-0.0019653255656907065,12.719613855291737,0.0006249994039535453,0.0002915344517089302,0.0018803002312779427,0.00015274436129670416,0.003607856101259181,0.00101652229628732,0.0027440781662685654,-0.003837314744930452,95.24467353015356,10.383273079803217,0.0008637779349906207,4,-0.0017710011452436447,-0.002187499776482582,-0.001666748896241188,-0.0013019982725381851,-0.0036460012197494507,0,-0.02353687415568584,1.2853186161786498,0.04395800083875656,1.0,0.04322899878025055,-2.3343863434522163,0.04333300143480301,-0.02353687415568584 4116,2002-04-02,0.04374999925494194,0.044792000204324715,0.04374999925494194,0.044792000204324715,316800.0,-0.01176843707784292,1.0000000000000133,-1.9999999999999867,57.32020828115684,55.73641854717932,-0.0010051707075762265,-0.0015056662237524776,-0.0008450780984093353,-0.001375831245406564,12.949868544891713,0.001042000949382775,0.0003318767666123032,0.0013071997091174126,-0.0005205894699519265,0.0031349888881867516,0.00039330511958274306,0.002221094298652082,-0.003001009176303651,50.0,-31.585484753687368,0.0009138945895346693,4,-0.0009374991059303284,-0.0014579985290765762,-0.0014062486588954926,-0.0007809977978467941,-0.0031250007450580597,1,-0.035702842230504794,-1.3992277716205803,0.04427099972963333,1.2853186161786498,0.04395800083875656,1.0,0.04322899878025055,-0.035702842230504794 4117,2002-04-03,0.042707998305559165,0.04312499985098839,0.042707998305559165,0.04312499985098839,134400.0,-0.02381716496292452,-1.0000000000000333,0.40019305709484426,55.950604875202586,56.650426216299024,0.00022353168795722494,-0.00045418814245593714,0.00012709354614227203,-0.0002790191641339826,13.05183649395849,0.001042000949382775,0.00037273094344098673,0.0002443987876176931,-0.0015856314022007906,0.002074428977436177,-0.0006706163072915522,0.0011594138825269384,-0.0015547072143522328,0.0,-79.7124758907147,0.0009150150949092422,4,0.0005735009908676009,-0.0004159975796938012,-0.0003642477095127175,0.0002610031515359809,-0.0015619993209838937,2,-0.012175667140396751,1.0000000000000133,0.04374999925494194,-1.3992277716205803,0.04427099972963333,1.2853186161786498,0.04395800083875656,-0.012175667140396751 4118,2002-04-04,0.04427099972963333,0.04520799964666367,0.04427099972963333,0.044374998658895486,422400.0,0.03659739360509229,-17.01941469355603,0.24939698761813328,60.639490964583295,58.085421228683245,-0.0012230598479346447,-0.00191866347136406,-0.0014554227542623727,-0.0017925254428786258,13.406111031774238,0.0025000013411045074,0.00041969993271999406,0.0016824001446366296,-0.000284820642469541,0.0036496209317428002,0.0006987897510835478,0.0026660105381897115,-0.0027538377271146205,62.52002342461256,-15.41920482786685,0.0009836103935530844,4,-0.0007815007120370865,-0.0017709992825984955,-0.0019272491335868835,-0.0013019982725381851,-0.0052080005407333305,3,-0.0329335321231925,-1.0000000000000333,0.042707998305559165,1.0000000000000133,0.04374999925494194,-1.3992277716205803,0.04427099972963333,-0.0329335321231925 4119,2002-04-05,0.04374999925494194,0.044583000242710114,0.04333300143480301,0.04333300143480301,556800.0,-0.01176843707784292,-4.995229459428071,-4.0096357058425856,57.575165217139954,58.92710625280991,-0.000437862429717821,-0.0013002742848940638,-0.0009536880427646957,-0.001209595713682378,13.459401295519028,0.0012499988079071045,0.0006208286025685475,0.001057249680161479,-0.0009250327211958176,0.0030395320815187754,6.610847948283066e-05,0.002048390880840127,-0.0017899367351258341,41.68001561640828,-33.73688804292649,0.0009911412006786465,4,-5.199946463108063e-05,-0.0012499988079071045,-0.0015104990452528,-0.0007809977978467941,-0.004271000623703003,4,-0.04047998429162114,-17.01941469355603,0.04427099972963333,-1.0000000000000333,0.042707998305559165,1.0000000000000133,0.04374999925494194,-0.04047998429162114 4120,2002-04-08,0.044792000204324715,0.044792000204324715,0.04374999925494194,0.04374999925494194,758400.0,0.02381716496292441,1.0000000000000133,2.498816298453578,60.00365852287642,59.97764955115605,-0.001288678046372789,-0.0021229311951886168,-0.0020300980516919295,-0.0021996013487304497,12.421985607444903,0.001042000949382775,0.0007458048220776239,0.001890900544822209,-5.185497503306519e-05,0.0038336560646774834,0.000919522784894572,0.0028622783047498462,-0.0024421852292869015,83.36003123281655,10.596147305016231,0.0009713777599276386,4,-0.0008340012282132964,-0.0022919997572898795,-0.002552499994635575,-0.0018229987472295692,-0.005208998918533318,0,-0.06976693898024078,-4.995229459428071,0.04374999925494194,-17.01941469355603,0.04427099972963333,-1.0000000000000333,0.042707998305559165,-0.06976693898024078 4121,2002-04-09,0.04531300067901611,0.04531300067901611,0.04427099972963333,0.04520799964666367,614400.0,0.011631551891292835,18.847441992478537,0.10076865324800087,67.32889698159522,61.025828562451714,-0.001511319484108653,-0.0024755068884487613,-0.0025533087350419065,-0.0026900056667520794,12.22171641165288,0.001042000949382782,0.0009717815196086527,0.002224401012063025,0.00010921519273567742,0.004339586831390373,0.0011668081023993512,0.003281993921726699,-0.002620203543383194,100.0,23.672199620696233,0.0010575929096636738,4,-0.0013025011867284775,-0.0027604997158050537,-0.003073500469326973,-0.002343999221920967,-0.005208998918533325,1,-0.1034582150571014,1.0000000000000133,0.044792000204324715,-4.995229459428071,0.04374999925494194,-17.01941469355603,0.04427099972963333,-0.1034582150571014 4122,2002-04-10,0.0438539981842041,0.044792000204324715,0.04374999925494194,0.04374999925494194,211200.0,-0.03219831997327116,-19.0386861052404,0.9904562548783739,55.23861357172265,60.73064517299985,3.280848893230659e-05,-0.0009590354782959207,-0.0010833088256695725,-0.0012019221591649254,12.577968991537963,0.001563001424074173,0.0010845065879211274,0.0006976986303925542,-0.0014248258270329744,0.002820223087818083,-0.0003635635983202101,0.0017589608591053185,-0.0007943725524975354,26.312977185410404,-45.0780828952299,0.001061262228712764,4,0.00015650130808353424,-0.001301497220993042,-0.0016404977068305016,-0.0008849967271089554,-0.002186998724937439,2,-0.07363067925430988,18.847441992478537,0.04531300067901611,1.0000000000000133,0.044792000204324715,-4.995229459428071,0.04374999925494194,-0.07363067925430988 4123,2002-04-11,0.04229199886322022,0.0438539981842041,0.04218799993395805,0.0438539981842041,652800.0,-0.03561817361379149,1.133161298939183,-15.019378873088016,52.25287628132295,59.04791599880241,0.0016180745807417643,0.0006874330621421676,0.0004583531269597499,0.00037537276108816353,12.702480879320754,0.001665998250246055,0.0011870770665536323,-0.0008955506607890087,-0.0029428206038134355,0.001151719282235418,-0.0019191856323012221,0.00012808431072320464,0.0030210018157958915,3.3279649429409237,-67.23715185809655,0.001023634971512213,4,0.0014585014432668617,0.0002605020999908378,-7.849838584662178e-05,0.0006770025938749244,0.0004159994423389435,3,-0.02709732122975117,-19.0386861052404,0.0438539981842041,18.847441992478537,0.04531300067901611,1.0000000000000133,0.044792000204324715,-0.02709732122975117 4124,2002-04-12,0.04166699945926666,0.04322899878025055,0.04166699945926666,0.042603999376297004,355200.0,-0.014778194948290801,-2.3340436697889664,0.5998721666793935,45.37375226353223,56.85369632879246,0.0021053160927475695,0.0013401071107820711,0.0010519804730283466,0.0010171864070523395,12.366013944495563,0.0015619993209838867,0.0011166824854201146,-0.0014945000410079984,-0.0036075244927478087,0.0006185244107318119,-0.002551012266877907,-0.00043798781513808976,0.003583501204848287,0.0,-64.08063614430489,0.0010565122258699064,4,0.0018230006098747253,0.000885501503944397,0.0005205003544688225,0.0013020019978284836,0.0015619993209838867,4,-0.06249550733578291,1.133161298939183,0.04229199886322022,-19.0386861052404,0.0438539981842041,18.847441992478537,0.04531300067901611,-0.06249550733578291 4125,2002-04-15,0.04177099838852882,0.04177099838852882,0.04166699945926666,0.04166699945926666,163200.0,0.002495954367048192,1.0000000000001334,-0.11099139644724929,47.17014102657082,55.725911078282905,0.0017985334107986292,0.0012682916345859788,0.0009171711386523271,0.0009291166036362805,12.011363918421367,0.00010399892926215432,0.0010522500113171948,-0.0013696510344743812,-0.003530802823222441,0.0007915007542736788,-0.0024502269288484077,-0.0002890751401003547,0.003336162227392199,2.8524107095416995,-56.159463525647276,0.0010805758943740282,4,0.001719001680612571,0.0007815025746822427,0.0002862513065338204,0.0011980030685663293,0.0017710030078888009,0,-0.054870600313908446,-2.3340436697889664,0.04166699945926666,1.133161298939183,0.04229199886322022,-19.0386861052404,0.0438539981842041,-0.054870600313908446 4126,2002-04-16,0.04291699826717377,0.04427099972963333,0.04125000163912773,0.04125000163912773,595200.0,0.0274353001569545,-2.6244801455257316,16.028978758463655,48.15142704468689,54.85933576378116,0.0005832847399712057,0.00015488414661900263,-0.00024360494082983908,-0.0001991261999837457,11.330449969502062,0.0030209980905056,0.0008432255323670632,-0.00023930110037326952,-0.002388590782699526,0.0019099885819529872,-0.0013139459415363944,0.0008353437407898553,0.0020525559024810736,47.06372962500982,-8.217611134359096,0.0010746448411631275,4,0.0003645028918981552,-0.00015649758279323578,-0.0012502474710345268,5.200318992137909e-05,0.0008330009877681732,1,-0.07768476631629817,1.0000000000001334,0.04177099838852882,-2.3340436697889664,0.04166699945926666,1.133161298939183,0.04229199886322022,-0.07768476631629817 4127,2002-04-17,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.04218799993395805,38400.0,-0.01698623768320051,1.0,0.0,45.6175865509444,53.19023527337684,0.0013754025421677668,0.0009748994239494116,0.00044839825105297965,0.0005435703918455909,10.380339255454993,0.0007289983332157204,0.0006170716350782993,-0.0009943494573235595,-0.0030793023993488863,0.0010906034847017673,-0.0020368259283362264,4.812701368910738e-05,0.00255838108386517,31.04928459830076,-21.000667858178033,0.0010424764710126636,4,0.0010935012251138757,0.0007809996604919503,-0.0005212491378188064,0.0007810015231370995,0.0005199983716011186,2,-0.04939788984397442,-2.6244801455257316,0.04291699826717377,1.0000000000001334,0.04177099838852882,-2.3340436697889664,0.04166699945926666,-0.04939788984397442 4128,2002-04-18,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,19200.0,-0.012349494536526229,1.0,0.0,40.183388062855826,51.25781558956749,0.0016630702187489868,0.0014903217043115008,0.0009893856274897361,0.0010986746505725065,9.528601351546891,0.000521000474691384,0.0004931789771423084,-0.001463299989700316,-0.003647717493351209,0.0007211175139505768,-0.0025555087415257624,-0.0003710912378748696,0.0028695987958348226,13.803312933214787,-30.85190547015021,0.0010922087518254464,4,0.0016145016998052597,0.0013020001351833344,-2.6249326765537262e-05,0.0015100017189979553,0.0009369999170303414,3,0.0,1.0,0.04218799993395805,-2.6244801455257316,0.04291699826717377,1.0000000000001334,0.04177099838852882,0.0 4129,2002-04-19,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.0,0.0,1.0,0.0,38.53469774179769,48.87237550278097,0.0014935907422242226,0.0015622270735158941,0.00099298864365642,0.0011181475046843775,8.63083447294906,0.0,0.00045396839383080034,-0.0014581000432372093,-0.003656591674084532,0.0007403915876101133,-0.002557345858660867,-0.0003588542278135515,0.0026724029988763956,13.803312933214787,-23.442564658843448,0.0010992458154236607,4,0.0016145016998052597,0.0013020001351833344,-7.824879139661789e-05,0.0016145016998052597,0.0018750019371509552,4,0.024983772765067247,1.0,0.04166699945926666,1.0,0.04218799993395805,-2.6244801455257316,0.04291699826717377,0.024983772765067247 4130,2002-04-22,0.04166699945926666,0.04177099838852882,0.04166699945926666,0.04166699945926666,825600.0,0.0,0.0,0.0,40.38763637188803,45.87890210170239,0.0011216454459949399,0.001560233282134449,0.0009530157538965717,0.0011378180510572128,8.525318067395668,0.00010399892926215432,0.00022249398548802868,-0.0014060501009225818,-0.0036936084080080034,0.0008815082061628399,-0.0025498292544652926,-0.00026227094737987094,0.0024870389497354747,13.803312933214787,-20.927509987448953,0.001143779153542711,4,0.0013540014624595642,0.0013020001351833344,-7.824879139661789e-05,0.0016145016998052597,0.0020829997956752777,0,0.037487684288639134,1.0,0.04166699945926666,1.0,0.04166699945926666,1.0,0.04218799993395805,0.037487684288639134 4131,2002-04-23,0.042707998305559165,0.042707998305559165,0.04166699945926666,0.04166699945926666,825600.0,0.024983772765067247,-1.0000000000000133,100.0,50.0,45.29683392706654,-0.0003662477606344583,0.0005731949126256963,-0.00010324037608571562,0.000122742807916347,8.610308268825447,0.0010409988462925027,7.143114153729258e-05,-0.00038065109401940606,-0.002652973604324489,0.001891671416285677,-0.0015168123491719476,0.0007555101611331355,0.0012717978972505081,100.0,58.36123838142446,0.0011361612551525414,4,5.250237882136605e-05,0.0002610012888908317,-0.0011192476376891206,0.000573502853512757,0.001563001424074166,1,0.01952803043803364,0.0,0.04166699945926666,1.0,0.04166699945926666,1.0,0.04166699945926666,0.01952803043803364 4132,2002-04-24,0.04166699945926666,0.04374999925494194,0.04166699945926666,0.04374999925494194,1478400.0,-0.024374798342094106,1.0,-2.000962636119955,37.373930044586466,43.64361767854026,0.0003709056323786472,0.0015631236983770086,0.0009100901168336145,0.0011838750813927962,9.71089563724581,0.0020829997956752777,-0.00024177565676263696,-0.0013383498415350942,-0.0036935898254201738,0.0010168901423499854,-0.002515969833477634,-0.00016072984959255437,0.0021490090697220965,0.0,-37.38647914083941,0.00117761999194254,4,0.0010935012251138687,0.0013020001351833344,-0.00028674863278865814,0.0016145016998052597,0.0026040002703666687,2,0.04999159581221102,-1.0000000000000133,0.042707998305559165,0.0,0.04166699945926666,1.0,0.04166699945926666,0.04999159581221102 4133,2002-04-25,0.04239600151777268,0.04416700080037117,0.04239600151777268,0.042707998305559165,86400.0,0.017495909663922005,-10.352676385953556,0.14978243801763746,43.564649544732035,43.44260626534024,-0.00038195929939588424,0.000810047370488641,0.00016132031105712402,0.0004794499600064492,10.944299610186468,0.0025000013411045074,-0.0007001813747286173,-0.0005676979199051788,-0.0029357119433385953,0.0018003161035282378,-0.0017517049316218836,0.000616309091811526,-0.0011459998786449502,29.160066697562005,-7.365919387440453,0.001184007011716707,4,0.0003644991666078498,0.0006769988685846259,-0.001015750691294677,0.0006769988685846259,-0.00020800158381463485,3,0.007359108798401515,1.0,0.04166699945926666,-1.0000000000000133,0.042707998305559165,0.0,0.04166699945926666,0.007359108798401515 4134,2002-04-26,0.042707998305559165,0.042707998305559165,0.042707998305559165,0.042707998305559165,38400.0,0.007359108798401515,1.0,-0.0,39.356472000188845,42.574420817964466,-0.0005931359698637464,0.00042119693749526066,-0.00017057907146924428,0.00018577497329604759,11.69239522102914,0.00031199678778648376,-0.0009156881123139893,-0.00019320100545882485,-0.0025162752820075823,0.0021298732710899326,-0.0013547381437332001,0.0009683361328155504,-0.0013996566832065668,41.63993151430017,10.58216310268686,0.0011615371382743777,4,5.250237882136605e-05,0.000573502853512757,-0.0013017477467656205,0.00036500208079814217,-0.0005199983716011186,4,-0.0024351159826805358,-10.352676385953556,0.04239600151777268,1.0,0.04166699945926666,-1.0000000000000133,0.042707998305559165,-0.0024351159826805358 4135,2002-04-29,0.04322899878025055,0.04322899878025055,0.04166699945926666,0.04166699945926666,1094400.0,0.012199131201697355,1.0,100.0,39.35647200018875,41.597203590798,-0.0009896407894263853,-0.0001916987175598489,-0.0007091912476259177,-0.0003136881014322995,11.883372209738118,0.0015619993209838867,-0.0009729183215906184,0.0003798995167016983,-0.001859038810390748,0.0026188378437941445,-0.0007395696468445248,0.0014993686802479214,-0.001863483974337582,62.479939322504165,38.484637770885655,0.001119469163546222,4,-0.000311998650431633,5.2502378821372986e-05,-0.0017187483608722687,-0.00015599839389324188,-0.0009369999170303275,0,0.007240570566026339,1.0,0.042707998305559165,-10.352676385953556,0.04239600151777268,1.0,0.04166699945926666,0.007240570566026339 4136,2002-04-30,0.04218799993395805,0.04322899878025055,0.04177099838852882,0.04177099838852882,576000.0,-0.024081030689243943,-5.992781718451319,0.26696653438143936,41.111824388111,41.09656335048317,-7.032003207281534e-05,0.000765528042778664,0.00030844182317117663,0.000757990597529401,11.794585266647797,0.0014580003917217324,-0.0009092707826428709,-0.0005829993635416073,-0.0027984690126770934,0.0016324702855938789,-0.0016907341881093468,0.0005247354610261323,-0.000766455408155918,20.840007808204,-2.7438919992501702,0.0011077348245677415,4,0.0007290001958608697,0.0010935012251138757,-0.0005735000595450332,0.0008850004523992608,0.0012499988079071184,1,0.0370247303363298,1.0,0.04322899878025055,1.0,0.042707998305559165,-10.352676385953556,0.04239600151777268,0.0370247303363298 4137,2002-05-01,0.04218799993395805,0.04218799993395805,0.04166699945926666,0.04166699945926666,105600.0,0.0,1.0000000000000266,1.2493969876181292,49.33419318772086,42.11331947546818,-7.858397675591933e-05,0.0007637304824037808,0.0002980375589213616,0.000777341893317525,12.550394198908482,0.000521000474691384,-0.0008739580532725819,-0.0005569994449615562,-0.002787734589646207,0.0016737356997230945,-0.0016723670173038815,0.0005583681273807692,-0.000711546282664538,20.840007808204,-5.08694071021586,0.0011153675723423256,5,0.0007290001958608697,0.0010935012251138757,-0.0005735000595450332,0.000677000731229789,0.0005199983716011186,2,0.04937422487285614,-5.992781718451319,0.04218799993395805,1.0,0.04322899878025055,1.0,0.042707998305559165,0.04937422487285614 4138,2002-05-02,0.042812999337911606,0.04322899878025055,0.04166699945926666,0.04218799993395805,816000.0,0.014814625128755754,1.1441333640152387,1.199613885810333,57.33675367127452,44.20243680096561,-0.0005854994623262499,2.5192425629816384e-05,-0.0003437613379125293,0.0001721874509028054,12.251388837765969,0.0015619993209838867,-0.0009229442216049655,0.00014089997857809344,-0.0019720431060243904,0.0022538430631805773,-0.0009155715637231485,0.0011973715208793353,-0.0012827347436365419,73.367501717164,42.33672452119869,0.0010564715423012423,5,0.00010400079190731049,0.00046850182116031647,-0.0008337497711181641,-4.991888999938965e-07,0.0014580003917217255,3,0.03405508640527888,1.0000000000000266,0.04218799993395805,-5.992781718451319,0.04218799993395805,1.0,0.04322899878025055,0.03405508640527888 4139,2002-05-03,0.04197899997234345,0.042082998901605606,0.04197899997234345,0.04197899997234345,585600.0,-0.019480049948979672,0.0,0.0,51.217808820918606,45.40578929530234,0.0003323629309311335,0.0007586041383048567,0.0005271998939170089,0.001021383582354006,12.648346575006675,0.0008339993655681541,-0.0009013467546923476,-0.0006045494228601386,-0.0026753085984944566,0.0014662097527741794,-0.0016399290106772976,0.00043083016495702037,-0.00039600065394646694,19.974433335877727,-14.016750942823606,0.0010353795878171583,5,0.0009380001574754646,0.0013025011867284705,2.4959444999000935e-07,0.0005735009908676078,0.0028130002319812636,4,0.004978678904983047,1.1441333640152387,0.042812999337911606,1.0000000000000266,0.04218799993395805,-5.992781718451319,0.04218799993395805,0.004978678904983047 4140,2002-05-06,0.04166699945926666,0.04197899997234345,0.04166699945926666,0.04197899997234345,163200.0,-0.007432299799479236,-1.0000000000000444,-100.0,41.88943817009113,44.5046157586458,0.000720088435879028,0.0008690396270249062,0.000856502901451256,0.0013352807898325755,12.844635645272998,0.00031200051307678917,-0.000766893698873651,-0.000760299898684022,-0.002586583686652183,0.001065983889284139,-0.0016734417926681025,0.00015284199530005843,-3.232011123019407e-05,0.0,-31.001762509266968,0.00091314189398408,5,0.0012500006705522537,0.0016145016998052597,0.00041625089943408966,0.000729002058506012,0.0019790008664131165,0,0.012503911523571887,0.0,0.04197899997234345,1.1441333640152387,0.042812999337911606,1.0000000000000266,0.04218799993395805,0.012503911523571887 4141,2002-05-07,0.04062499850988388,0.04166699945926666,0.04062499850988388,0.04166699945926666,259200.0,-0.025007823047143884,1.0,3.3397411405100033,40.25438275783102,44.824666060117416,0.0016042465489732177,0.0016251412439602653,0.0018939966952513515,0.002386439155203368,12.439469710400045,0.001042000949382782,-0.0006315756781274592,-0.0015679007396101965,-0.0029943340736424406,-0.00014146740557795245,-0.002281117406626322,-0.000854684072594071,0.0035420022904872894,0.0,-29.71534877182343,0.0007132166670161224,5,0.0017710011452436447,0.0023440010845661163,0.0016667507588863373,0.001771003007888794,0.0019790008664131234,1,0.041033856356468945,-1.0000000000000444,0.04166699945926666,0.0,0.04197899997234345,1.1441333640152387,0.042812999337911606,0.041033856356468945 4142,2002-05-08,0.04062499850988388,0.04166699945926666,0.04062499850988388,0.0415630005300045,67200.0,0.0,-1.2217456402679978,0.9001930570948482,43.051470442106464,44.76764615982569,0.0016102273599884476,0.0014449105985709712,0.0018793061783360931,0.002385710080652817,12.416880263383126,0.001042000949382782,-0.0005235728967116771,-0.0014064507558941841,-0.002770857191838491,-4.204431994987712e-05,-0.0020886539738663376,-0.0007242475379220306,0.003471162244677542,0.0,-30.417458617485877,0.0006822032179721531,5,0.0013020001351833344,0.0023440010845661163,0.0019272519275546074,0.001771003007888794,0.0019790008664131234,2,0.06924308517320665,1.0,0.04062499850988388,-1.0000000000000444,0.04166699945926666,0.0,0.04197899997234345,0.06924308517320665 4143,2002-05-09,0.04114599898457527,0.04218799993395805,0.04114599898457527,0.042082998901605606,451200.0,0.012824627539731015,-1.224121753788888,0.9989316621192805,46.751460919277,45.58931159527992,0.0009982431471895342,0.0008787042342604662,0.0013359554139301816,0.0018670027220458046,13.240222044698383,0.001563001424074166,-0.0006126088848466757,-0.0008281502872705473,-0.0022418497046843636,0.0005855491301432689,-0.0015349999959774555,-0.00012130057856363924,0.002880738525092602,33.333333333333485,0.780659253484643,0.0007068497087069096,5,0.0007809996604919434,0.0018230006098747253,0.001640751026570797,0.001250002533197403,0.0003120005130767753,3,0.03796236230816641,-1.2217456402679978,0.04062499850988388,1.0,0.04062499850988388,-1.0000000000000444,0.04166699945926666,0.03796236230816641 4144,2002-05-10,0.0390629991889,0.04166699945926666,0.0390629991889,0.04062499850988388,768000.0,-0.05062460134838731,-2.3341887354041266,1.6670218348944759,37.111457097193224,45.33986549494709,0.002804778239034987,0.002905587202459939,0.0033584962027984194,0.0039235845883797485,13.660433471670045,0.0026040002703666618,-0.0005179243171330034,-0.002780950069427482,-0.004702271250333803,-0.0008596288885211606,-0.0037416106598806426,-0.0018202894789743213,0.004895703540772192,0.0,-33.48165361819328,0.0009606605904531599,5,0.0020829997956752708,0.0031250007450580528,0.0039317505434155395,0.003437001258134835,0.0026040002703666618,4,0.13332311007530673,-1.224121753788888,0.04114599898457527,-1.2217456402679978,0.04062499850988388,1.0,0.04062499850988388,0.13332311007530673 4145,2002-05-13,0.03947899863123894,0.04052099958062172,0.03885399922728538,0.04052099958062172,288000.0,0.010649449632048391,2.199613885810317,0.6670943677020559,32.964014399586134,44.43455327399988,0.0020125411596369144,0.0024338578947058487,0.002915832099163136,0.0034799808996560516,14.149919253346097,0.0016670003533363412,-0.0005506549067326727,-0.002250350639224054,-0.004444098363804681,-5.6602914643426316e-05,-0.0033472245015143676,-0.00115347677693374,0.004283875956802366,18.746228898592776,-6.060174830099918,0.0010968738622903148,5,0.0015625003725290298,0.002604501321911812,0.0036200014874339104,0.0030210018157958984,0.0021880008280277252,0,0.1345779213579572,-2.3341887354041266,0.0390629991889,-1.224121753788888,0.04114599898457527,-1.2217456402679978,0.04062499850988388,0.1345779213579572 4146,2002-05-14,0.0395830012857914,0.0395830012857914,0.03885399922728538,0.03885399922728538,38400.0,0.0026343792436054336,1.000000000000019,-0.6996174609416963,37.798606636861436,43.152821435015504,0.0016764569518646008,0.0021789918669331346,0.0027690598692184792,0.0033420562003557835,14.138843705991302,0.0007290020585060189,-0.000570674361462721,-0.001979648135602474,-0.004296635102108773,0.00033733883090382444,-0.0031381416188556235,-0.0008211546523493249,0.0038853407806045542,21.86568398281963,-5.827463817839853,0.0011584934832531485,5,0.0014584977179765701,0.002500498667359352,0.003645998425781727,0.0029169991612434387,0.003124997019767768,1,0.10264504731597568,2.199613885810317,0.03947899863123894,-2.3341887354041266,0.0390629991889,-1.224121753788888,0.04114599898457527,0.10264504731597568 4147,2002-05-15,0.04010400176048279,0.04062499850988388,0.038957998156547546,0.038957998156547546,259200.0,0.013162227667622872,-1.9092410313755575,1.5720169656088563,36.24579943521512,40.80938207545334,0.0009261478000732182,0.0015745882701426739,0.0022238730313754104,0.0028047801069903677,13.896806585528992,0.0016670003533363342,-0.0006326132271431348,-0.0013544477522373227,-0.003739465601881438,0.0010305700974067925,-0.0025469566770593838,-0.00016193882741526167,0.0030874797355665284,37.492569533523344,9.572508003104076,0.0011925089248220582,5,0.00041699782013892434,0.0017189979553222587,0.0031774984672665596,0.0024484992027282715,0.0021879971027374337,2,0.06233785921777102,1.000000000000019,0.0395830012857914,2.199613885810317,0.03947899863123894,-2.3341887354041266,0.0390629991889,0.06233785921777102 4148,2002-05-16,0.04166699945926666,0.042500000447034836,0.039687998592853546,0.039687998592853546,134400.0,0.03897360936992578,-1.8418399424735616,1.7268714161259704,44.5685128033285,40.07057140683222,-0.0009124602878019389,1.22169402373834e-05,0.0006711484410391599,0.0012211296609484779,14.40935021718458,0.0028120018541812897,-0.0006163138812268487,0.0002085499465465518,-0.0021764679030975634,0.002593567796190667,-0.0009839589782755093,0.0014010588713686128,0.0012642331006568197,77.15302498375426,48.862981270824385,0.0011925089248220582,5,-0.0009899996221065521,-0.00010449998080730438,0.001614500768482685,0.000885501503944397,0.0010409988462925027,3,0.022487818398018833,-1.9092410313755575,0.04010400176048279,1.000000000000019,0.0395830012857914,2.199613885810317,0.03947899863123894,0.022487818398018833 4149,2002-05-17,0.042707998305559165,0.04427099972963333,0.039687998592853546,0.043021000921726234,1209600.0,0.024983772765067247,2.258443482993862,-0.15816193993607336,47.42155521214398,40.685251078171426,-0.0020553141924042756,-0.000997960074969509,-0.0003439162807428106,0.00019026242959813144,15.254499637640082,0.004583001136779785,-0.0006771399900713099,0.0011974988505244338,-0.0012512674706820423,0.00364626517173091,-2.6884310078807705e-05,0.0024218820111276754,-0.003853999078273787,71.14636737809612,45.232112305291615,0.0012243831606032394,5,-0.001145498827099807,-0.001145498827099807,0.00044350232928990624,-0.0001554973423481057,0.001250002533197396,4,-0.029268494368756448,-1.8418399424735616,0.04166699945926666,-1.9092410313755575,0.04010400176048279,1.000000000000019,0.0395830012857914,-0.029268494368756448 4150,2002-05-20,0.04322899878025055,0.04374999925494194,0.04166699945926666,0.04166699945926666,672000.0,0.012199131201697355,-1.6670943677020529,-4.990371454755358,55.4314871966715,42.371596015820366,-0.0026054332024004756,-0.0014713777449684023,-0.0007988019100299698,-0.0002692372538501825,16.080742733597532,0.0020829997956752777,-0.0008599475291337644,0.0016403993591666208,-0.000926184442039367,0.0042069831603726085,0.0003571074585636269,0.0029236912597696146,-0.004266659542918209,80.76424491873067,51.968849689895805,0.0012832919006029934,5,-0.001666499301791191,-0.001666499301791191,-0.00020774826407432556,-0.0006764978170394897,0.0,0,-0.03613313666883944,2.258443482993862,0.042707998305559165,-1.8418399424735616,0.04166699945926666,-1.9092410313755575,0.04010400176048279,-0.03613313666883944 4151,2002-05-21,0.04354200139641762,0.04374999925494194,0.04322899878025055,0.04322899878025055,364800.0,0.007240570566026339,-2.3290486902084004,0.20038588491185225,56.84115345436261,43.90378301718216,-0.002750376254039587,-0.0018115757550253228,-0.0010709286532719561,-0.0005681919078229097,16.389463148766797,0.000521000474691391,-0.0009238651496117217,0.0019117018207907704,-0.0007565470154630438,0.004579950657044585,0.0005775774026638633,0.0032458262389176776,-0.004473488949239261,86.27897388721622,54.144257653135355,0.0013341244181269063,5,-0.0019795019179582596,-0.0019795019179582596,-0.000520750880241394,-0.0009895004332065582,0.0006249994039535522,1,-0.04306191440490881,-1.6670943677020529,0.04322899878025055,2.258443482993862,0.042707998305559165,-1.8418399424735616,0.04166699945926666,-0.04306191440490881 4152,2002-05-22,0.04374999925494194,0.04406299814581871,0.042707998305559165,0.042707998305559165,1132800.0,0.004776947587472158,-1.600765078116642,3.3290486902083782,54.94250343878956,44.81389885268355,-0.0027585687939255324,-0.001955793724288099,-0.0012649978430260556,-0.0007923886902215793,16.006658897768265,0.001354999840259545,-0.0008692152929062821,0.0020155496895313263,-0.0008163255210480586,0.004847424900110711,0.0005996120842416339,0.0034314872948210187,-0.004577437062114484,88.63189296397451,59.16355274389882,0.0014159376052896937,5,-0.002187499776482582,-0.002187499776482582,-0.0007289983332157135,-0.0011974982917308807,0.000521000474691391,2,-0.02381716496292452,-2.3290486902084004,0.04354200139641762,-1.6670943677020529,0.04322899878025055,2.258443482993862,0.042707998305559165,-0.02381716496292452 4153,2002-05-23,0.042707998305559165,0.042707998305559165,0.042707998305559165,0.042707998305559165,19200.0,-0.02381716496292452,1.0,0.0,53.762765182178455,46.66404419545969,-0.0016446497339073982,-0.0009372748692582297,-0.00019403496784772128,0.0002538069384867489,15.393036488722428,0.001042000949382775,-0.0007343254411030647,0.0009579489007592243,-0.00189264608065811,0.0038085438821765585,-0.00046734858994944284,0.0023832463914678914,-0.003433467361995589,65.89567889192368,33.77125609155132,0.001425297490708667,5,-0.001145498827099807,-0.001145498827099807,0.00041725207120179436,-0.0001554973423481057,0.0008340030908584525,3,-0.009740551157715882,-1.600765078116642,0.04374999925494194,-2.3290486902084004,0.04354200139641762,-1.6670943677020529,0.04322899878025055,-0.009740551157715882 4154,2002-05-24,0.042603999376297004,0.04427099972963333,0.042603999376297004,0.04427099972963333,28800.0,-0.0024351159826805358,-1.0000000000000082,-100.0,54.94250343878959,49.106098533148966,-0.0011013567800348123,-0.0008869406747734343,-7.848142945945241e-05,0.0003431400330891274,15.021420314828504,0.0016670003533363273,-0.0006223483215891043,0.0008591499179601766,-0.001984458222631179,0.003702758058551532,-0.0005626541523355011,0.0022809539882558544,-0.0032295390570120305,35.983095996315036,-0.19638808665661855,0.001421804070295676,5,-0.0010414998978376458,-0.0010414998978376458,0.0005212510004639556,-5.149841308594444e-05,-0.0003120005130767822,4,0.002441060247504012,1.0,0.042707998305559165,-1.600765078116642,0.04374999925494194,-2.3290486902084004,0.04354200139641762,0.002441060247504012 4155,2002-05-28,0.04354200139641762,0.04427099972963333,0.04052099958062172,0.042603999376297004,2073600.0,0.022016759784351914,2.130218868698993,-0.5626885550703697,65.55734501901989,52.19040279783324,-0.001567222541004852,-0.001897580964301926,-0.0009937909440179415,-0.0005875844920262829,14.948983318936278,0.003750000149011612,-0.0005486745905252804,0.0017815018072724342,-0.0010996955614689871,0.004662699176013856,0.0003409031229017201,0.0032221004916431484,-0.004069610288925676,80.56004522005537,38.15983342135306,0.0014405986843707115,5,-0.001927502453327179,-0.0019795019179582596,-0.00041675101965665817,-0.0009895004332065582,-0.0014590024948120117,1,0.009553980731192846,-1.0000000000000082,0.042603999376297004,1.0,0.042707998305559165,-1.600765078116642,0.04374999925494194,0.009553980731192846 4156,2002-05-29,0.04374999925494194,0.04374999925494194,0.042603999376297004,0.042603999376297004,28800.0,0.004776947587472158,-1.0000000000000122,1.2217456402679996,66.30491868153574,55.53030493631331,-0.0012538238615397782,-0.0020896975985426752,-0.001189622430584264,-0.000803659259706116,14.872631737776423,0.0011459998786449363,-0.00016143175053608821,0.0019113996997475596,-0.001100315220019632,0.004923114619514751,0.0004055422398639638,0.0034172571596311554,-0.004181635975007168,86.10665456030152,36.75918717160432,0.0015058574598835945,5,-0.0017705000936985016,-0.002187499776482582,-0.0007549989968538284,-0.0011974982917308807,-0.0016670003533363342,2,-0.011908582481462315,2.130218868698993,0.04354200139641762,-1.0000000000000082,0.042603999376297004,1.0,0.042707998305559165,-0.011908582481462315 4157,2002-05-30,0.04427099972963333,0.044374998658895486,0.04312499985098839,0.04322899878025055,2486400.0,0.011908582481462426,1.000000000000011,0.9092504884161718,66.30491868153574,57.945461145003,-0.001253381253251834,-0.0025788632843002784,-0.0016619446886532233,-0.0013464268337139013,14.995355360840163,0.0012499988079070976,0.000285250079608744,0.002328250184655191,-0.0008724758078838199,0.005528976177194202,0.0007278871883856855,0.003928613180924696,-0.004608583720704586,97.30153206708249,44.031130237485584,0.001600362996269506,5,-0.002239501103758812,-0.0026565007865428994,-0.0014062495902180672,-0.0017184987664222717,-0.0036460012197494507,3,-0.00234914345502224,-1.0000000000000122,0.04374999925494194,2.130218868698993,0.04354200139641762,-1.0000000000000082,0.042603999376297004,-0.00234914345502224 4158,2002-05-31,0.04427099972963333,0.04447900131344795,0.04333300143480301,0.044374998658895486,268800.0,0.0,6.346053275703557,-0.09980694290514511,84.72000222524004,62.08973303534701,-0.0009444811363018002,-0.002597192407972286,-0.0016458224713251784,-0.0013684149169216897,14.517644226489901,0.0011459998786449432,0.0006940483341623532,0.0022553501650691005,-0.0010918937487982144,0.005602594078936415,0.000581728208135443,0.003928972122002758,-0.004420080414705915,94.7447829016968,33.30112379227178,0.0016736219569336588,5,-0.0017709992825984955,-0.0026044994592666626,-0.0014062495902180672,-0.0017184987664222717,-0.004166997969150543,4,0.0,1.000000000000011,0.04427099972963333,-1.0000000000000122,0.04374999925494194,2.130218868698993,0.04354200139641762,0.0 4159,2002-06-03,0.04218799993395805,0.043437998741865165,0.04218799993395805,0.04333300143480301,1008000.0,-0.04705111265605788,-1.18340116931666,11.009743167246565,64.77583238917595,63.12799361229195,0.0011812174962625016,-0.0005246300953270014,0.0004596342366537734,0.0006669603753301709,13.732638467478694,0.0020829997956752846,0.0010631036410414935,0.00016190037131309093,-0.003186166660899631,0.0035099674035258127,-0.0015121331447932665,0.0018359338874194484,-0.0020593956991194,42.1172214127859,-23.70591308753402,0.0016740335161063598,6,0.00031200051307678917,-0.000521499663591378,0.0007287506014108727,0.0003645010292530129,-0.0026049986481666496,0,0.03209446915187142,6.346053275703557,0.04427099972963333,1.000000000000011,0.04427099972963333,-1.0000000000000122,0.04374999925494194,0.03209446915187142 4160,2002-06-04,0.04218799993395805,0.04218799993395805,0.04166699945926666,0.04218799993395805,163200.0,0.0,1.0,-0.0,64.37161659466545,63.964711738992264,0.001137659885972829,-0.0005097309209802434,0.0004523472324463665,0.0006371507290400188,13.069477632276072,0.000521000474691384,0.0012619128721754538,0.00013585034757852138,-0.003208557799861636,0.003480258495018679,-0.0015363537261415608,0.0018080544212986036,-0.0017983718744028418,18.527742928643004,-50.672298430679916,0.0016722040737200796,6,0.00031200051307678917,-0.000521499663591378,0.0008330009877681802,0.0003645010292530129,0.0020829997956752846,1,0.0024651305922294142,-1.18340116931666,0.04218799993395805,6.346053275703557,0.04427099972963333,1.000000000000011,0.04427099972963333,0.0024651305922294142 4161,2002-06-05,0.04229199886322022,0.042500000447034836,0.04177099838852882,0.04177099838852882,278400.0,0.0024651305922294142,-1.7984698437667106,100.0,62.65323849623338,64.82146007870824,0.0009361471624218867,-0.0005085105966091893,0.00035217766120777816,0.00049864656893054,13.317708648348745,0.0007290020585060189,0.0013638449774795447,0.00015649925917387425,-0.003120562511784393,0.0034335610301321415,-0.0014820316263052594,0.0017950301446530079,-0.0016570084084314499,22.22613768992435,-48.87856083917931,0.0016385308854791325,6,0.00020800158381461403,-0.0006254985928535531,0.0008072517812251975,0.0002605020999908378,-0.005103997886180885,2,-0.0049418321959801,1.0,0.04218799993395805,-1.18340116931666,0.04218799993395805,6.346053275703557,0.04427099972963333,-0.0049418321959801 4162,2002-06-06,0.043437998741865165,0.043437998741865165,0.04239600151777268,0.04239600151777268,672000.0,0.027097321229750948,1.0,1.9999928497371746,60.76072169872183,65.59901080276862,-0.00028917396248431815,-0.001510401159105293,-0.0008068042170267034,-0.0006772054774630692,13.773025505922492,0.0011459998786449432,0.0013607672305479268,0.0011618491262197564,-0.002083556621635535,0.004407254874075048,-0.00046085374770788584,0.0027845520001473986,-0.0025723676355568423,62.9800183084917,-7.055589803087948,0.0016227028739276455,6,-0.0009379982948303292,-0.0017714984714984963,-0.0003387480974197457,-0.0008854977786541054,-0.003854997456073768,3,-0.03119388276406998,-1.7984698437667106,0.04229199886322022,1.0,0.04218799993395805,-1.18340116931666,0.04218799993395805,-0.03119388276406998 4163,2002-06-07,0.042707998305559165,0.04333300143480301,0.04177099838852882,0.04177099838852882,211200.0,-0.016805572481460418,-2.33405162131642,0.8992345616337112,50.0,65.04984375401422,0.0004926319905019655,-0.0006929052273348182,-9.51832804971034e-05,3.6693159564775424e-05,13.73570783395079,0.001667000353336348,0.0012945500241624136,0.0003537487238645595,-0.002852081112777363,0.0035595785605064822,-0.0012491661944563984,0.0019566636421855174,-0.001625564986822467,58.78030875117549,-10.655655034824171,0.0016029149183209605,6,-0.00020799785852432945,-0.0010414980351924966,0.00039125233888625405,-0.0001554973423481057,-0.0010409988462925027,4,-0.04877306074548915,1.0,0.043437998741865165,-1.7984698437667106,0.04229199886322022,1.0,0.04218799993395805,-0.04877306074548915 4164,2002-06-10,0.04427099972963333,0.04583299905061722,0.04395800083875656,0.04406299814581871,873600.0,0.03659739360509229,-7.971364912437057,0.22198676865825595,55.814736681049496,63.967331716461956,-0.0009041154958226924,-0.0019454766631368872,-0.0016822824475554027,-0.001535145321773207,14.506878459708306,0.0031250007450580528,0.001272057510081824,0.00165635012090206,-0.0012565188562976767,0.004569219098101797,0.00019991563230219167,0.0031127846095019285,-0.0029847723312139557,62.50601358130451,-5.2699234772884225,0.0014564344885998688,6,-0.000521000474691391,-0.0019275005906820297,-0.001171749085187912,-0.0017184987664222717,-0.0026040002703666687,0,-0.09412477682001186,-2.33405162131642,0.042707998305559165,1.0,0.043437998741865165,-1.7984698437667106,0.04229199886322022,-0.09412477682001186 4165,2002-06-11,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,998400.0,0.011768437077842808,1.0,0.0,56.81718444739893,62.91313902378009,-0.001373606257537588,-0.0021587099831835224,-0.002231913871001946,-0.002063703602788118,15.186305204516032,0.000521000474691384,0.0013573307323014108,0.0019117005169391535,-0.0007558422612817042,0.004579243295160011,0.0005779291278287246,0.0032454719060495824,-0.003142031073729512,74.37226300801998,8.567664205018943,0.0013337713891104284,6,-0.001042000949382775,-0.0024485010653734138,-0.001692749559879296,-0.0022394992411136558,-0.0031250007450580528,1,-0.1162930633767586,-7.971364912437057,0.04427099972963333,-2.33405162131642,0.042707998305559165,1.0,0.043437998741865165,-0.1162930633767586 4166,2002-06-12,0.04364600032567978,0.04364600032567978,0.043437998741865165,0.043437998741865165,441600.0,-0.025584923053610154,-1.0000000000000666,100.0,49.48545953659104,61.04431022989735,-0.0002725741011938218,-0.0007301484905455485,-0.0011116558957723482,-0.0009236992413799022,15.586556256067254,0.0013540014624595503,0.0014195796082871123,0.0005625506862998036,-0.0016229854472840644,0.0027480868198836716,-0.0005302173804921304,0.0016553187530917376,-0.0016613888014828174,46.15956749221614,-16.065295755895725,0.0010927680667919338,6,0.00010399892926216125,-0.0013025011867284775,-0.0005467496812343597,-0.0010934993624687195,-0.0019790008664131165,2,0.014319740624339161,1.0,0.044792000204324715,-7.971364912437057,0.04427099972963333,-2.33405162131642,0.042707998305559165,0.014319740624339161 4167,2002-06-13,0.042603999376297004,0.042603999376297004,0.042603999376297004,0.042603999376297004,19200.0,-0.023873916088702818,1.0,0.0,49.48545953659104,57.12936104226968,0.0005678064180604236,0.0005362425698477932,-7.444378976862592e-05,8.124540345876702e-05,16.49231250866505,0.001042000949382775,0.0012637064419729893,-0.0006044501438736832,-0.002304540692295319,0.0010956404045479526,-0.0014544954180844977,0.0002455951303371312,-0.0003115168499864193,20.50716031493494,-39.54923530402614,0.0008500452742108177,6,0.0011459998786449363,-0.00026050023734570243,7.850024849175713e-05,-5.149841308594444e-05,-0.00583299994468689,3,-0.1271241779773119,-1.0000000000000666,0.04364600032567978,1.0,0.044792000204324715,-7.971364912437057,0.04427099972963333,-0.1271241779773119 4168,2002-06-14,0.042603999376297004,0.04333300143480301,0.04218799993395805,0.042812999337911606,681600.0,0.0,-1.1998131984926892,-100.0,50.0,55.487601887916796,0.0003424917427438598,0.0006430068007396567,-0.0001297192853112472,6.045068011974186e-05,16.412310469322488,0.0011450015008449624,0.0010686904522179547,-0.0006513001397252041,-0.0022190243125577644,0.0009164240331073562,-0.0014351622261414843,0.00013256194669107602,0.003228999674320214,11.412881842348488,-49.55342052537615,0.0007838620864162808,6,0.0011459998786449363,-0.00026050023734570243,-0.00015600025653839805,-5.149841308594444e-05,-0.002499997615814216,4,-0.0709087910696562,1.0,0.042603999376297004,-1.0000000000000666,0.04364600032567978,1.0,0.044792000204324715,-0.0709087910696562 4169,2002-06-17,0.04145799949765205,0.042812999337911606,0.04145799949765205,0.042707998305559165,192000.0,-0.026898880279360382,-1.1680018119829163,5.980856638682688,39.79430997480227,52.75679004126534,0.0015355285715898254,0.0017819182150287452,0.000963344790295452,0.0011821019821227977,15.301680948613534,0.001354999840259559,0.0007894620025849924,-0.0017348000779748018,-0.0034836029485102865,1.400279256068282e-05,-0.002609201513242544,-0.0008603986427070595,0.00430209957063199,0.0,-56.07175392557084,0.0008744014352677436,6,0.002187499776482589,0.0008854996412992547,0.000989999622106559,0.0010945014655590127,-0.006354000419378281,0,0.005041245697985364,-1.1998131984926892,0.042603999376297004,1.0,0.042603999376297004,-1.0000000000000666,0.04364600032567978,0.005041245697985364 4170,2002-06-18,0.04166699945926666,0.042500000447034836,0.04145799949765205,0.042500000447034836,192000.0,0.005041245697985364,1.5018000330937928,0.6664014257444554,39.80021853378063,50.2175656009928,0.0013911466421527158,0.0015282513900798655,0.0006691542574799522,0.0009364209262305231,14.131031628546326,0.001042000949382789,0.00036035590731921946,-0.001447700150310996,-0.0033245251876490023,0.00042912488702701035,-0.002386112668979999,-0.0005092876316419928,0.003921015626192091,9.552097007340196,-40.95570651070566,0.0009384125186690014,6,0.0019784998148679733,0.000676499679684639,0.0,0.000521000474691391,-0.007291998714208603,1,0.0,-1.1680018119829163,0.04145799949765205,-1.1998131984926892,0.042603999376297004,1.0,0.042603999376297004,0.0 4171,2002-06-19,0.04166699945926666,0.04239600151777268,0.04145799949765205,0.04145799949765205,768000.0,0.0,-7.9760975348907195,-0.2509000165468964,36.56346832542656,47.52898189284888,0.0014451388926816425,0.001455186772465318,0.0005654112690510263,0.0009126680888965899,12.89711896458344,0.0009380020201206346,0.00022547548983202492,-0.0013539500534534427,-0.003325815872719802,0.0006179157658129167,-0.002339882963086626,-0.0003680171438202595,0.0037558150026798243,11.146653103312953,-32.06060152104753,0.0009859329096331812,6,0.0019784998148679733,0.000676499679684639,-0.00010449998080730438,0.0004165004938840866,-0.002709001302719116,2,0.0,1.5018000330937928,0.04166699945926666,-1.1680018119829163,0.04145799949765205,-1.1998131984926892,0.042603999376297004,0.0 4172,2002-06-20,0.042707998305559165,0.042707998305559165,0.04177099838852882,0.04177099838852882,432000.0,0.024983772765067247,1.0,4.483254014936731,42.71735458923049,46.719799069430046,0.00032374500930742317,0.00035006948317112957,-0.0005223378165003234,-0.00013131016369073018,12.085489539682651,0.0010409988462925027,0.00012049729796007741,-0.0002608511596918009,-0.0022064993118054987,0.001684796992421897,-0.0012336752357486533,0.0007119729163650515,0.002556223557815547,66.66653421203785,28.740052271789892,0.000972824076056849,6,0.0009375009685754707,-0.00031249970197678306,-0.001145498827099807,-0.0006244983524084161,-0.0013539977371692796,3,-0.024374798342094106,-7.9760975348907195,0.04166699945926666,1.5018000330937928,0.04166699945926666,-1.1680018119829163,0.04145799949765205,-0.024374798342094106 4173,2002-06-21,0.04229199886322022,0.04322899878025055,0.04218799993395805,0.043021000921726234,403200.0,-0.009740551157715882,-1.221982792894464,-0.7780172071054734,50.57369223364943,46.137460797496715,0.0007537993476190025,0.0007729340626682277,-0.00010853084107894512,0.00027261828340494065,11.338201820137234,0.0010409988462925027,2.333748967575655e-05,-0.0006560506299138,-0.0026222265929829597,0.0013101253331553597,-0.0016391386114483764,0.0003270373516207764,0.002819974105525584,47.09202164918371,9.29512317787151,0.0009830879815345788,6,0.0008330009877681593,0.0004684999585151603,-0.0011199992150068422,-0.00020849891006947258,-0.0004169978201389382,4,-0.1305447739527752,1.0,0.042707998305559165,-7.9760975348907195,0.04166699945926666,1.5018000330937928,0.04166699945926666,-0.1305447739527752 4174,2002-06-24,0.042707998305559165,0.04427099972963333,0.04229199886322022,0.04427099972963333,124800.0,0.00983636275231059,1.532308462335982,2.144028821094579,52.74260757758671,45.68473003418424,0.00010367471139099277,0.00038485727829404986,-0.0005017853229167188,-0.00015481631069481222,9.963990431692391,0.0019790008664131095,-0.00012918661503186213,-0.00024525113403796317,-0.002208143248949454,0.0017176409808735277,-0.0012266971914937086,0.0007361949234177823,0.0022578157243428876,44.436498571729764,4.028593733220141,0.0009814460574557443,6,0.0001565013080835273,5.2500516176216816e-05,-0.001588248647749431,-0.0006244983524084161,0.0007300004363059998,0,-0.06097210472019299,-1.221982792894464,0.04229199886322022,1.0,0.042707998305559165,-7.9760975348907195,0.04166699945926666,-0.06097210472019299 4175,2002-06-25,0.04395800083875656,0.04427099972963333,0.042707998305559165,0.04427099972963333,412800.0,0.029268581595749632,8.987264936919736,0.2002550260388745,57.83926916178536,46.612931103650276,-0.0014271520314866545,-0.00087736460001335,-0.0017174015144276814,-0.0014091013838219701,10.057713556041273,0.001563001424074166,-8.940896924337915e-05,0.0009839514270424815,-0.001013717458690118,0.002981620312775081,-1.4883015823821677e-05,0.0019827858699087847,0.0008675006098554927,88.87312957467071,44.258310340164776,0.0009988344428662997,6,-0.0010935012251138687,-0.0007810015231370926,-0.002395501360297203,-0.001874500885605812,-0.0022910013794898987,1,-0.20141957303655322,1.532308462335982,0.042707998305559165,-1.221982792894464,0.04229199886322022,1.0,0.042707998305559165,-0.20141957303655322 4176,2002-06-26,0.04322899878025055,0.04447900131344795,0.042707998305559165,0.04447900131344795,1094400.0,-0.01658405852395528,1.8335990701694147,3.9936324684598903,48.97639410040431,46.5563682774073,-0.0008532506497597042,-0.0001996310742037738,-0.0009987198636391623,-0.000687003827990626,10.197013072311096,0.001771003007888787,-0.0002534558998733838,0.0002809993922710391,-0.0016874391332958108,0.002249437917837889,-0.0007032198705123824,0.0012652186550544606,0.001461802590323101,53.840428985698765,11.071619700690604,0.0009842192627834243,6,-0.00026049837470054626,-5.199946463108063e-05,-0.001666499301791191,-0.0011454988270998001,-0.0008329972624778678,2,-0.20481617166755883,8.987264936919736,0.04395800083875656,1.532308462335982,0.042707998305559165,-1.221982792894464,0.04229199886322022,-0.20481617166755883 4177,2002-06-27,0.04416700080037117,0.04416700080037117,0.042707998305559165,0.042707998305559165,393600.0,0.021698444252406635,-1.0000000000000095,-1.1671996304519459,57.00298323423786,47.334477525655956,-0.0017279358913473708,-0.0012077456679133597,-0.001912854019753836,-0.0016331843363667081,10.00884562607141,0.0014590024948120048,-0.0004640480857801346,0.0012242013588547734,-0.0007300198395272725,0.0031784225572368194,0.00024709075966375393,0.002201311958045793,0.00039448849528561647,86.38147860276499,43.75275693904527,0.0009771105991910228,6,-0.001198500394821167,-0.0009900014847517014,-0.002604501321911812,-0.002083500847220421,-0.0028130002319812844,3,-0.11793879026034859,1.8335990701694147,0.04322899878025055,8.987264936919736,0.04395800083875656,1.532308462335982,0.042707998305559165,-0.11793879026034859 4178,2002-06-28,0.04427099972963333,0.04427099972963333,0.04427099972963333,0.04427099972963333,259200.0,0.0023546749242091547,1.0,0.0,50.0,48.468443084011255,-0.001755179337930679,-0.0013826329051699754,-0.001974488532518498,-0.0017132410336564777,9.77680276945012,0.00010399892926216125,-0.0005148359513592951,0.0013282002881169347,-0.0006260209102651113,0.0032824214864989806,0.0003510896889259152,0.002305310887307954,0.00020800158381462097,90.48919292280803,48.29388335881176,0.0009771105991910228,6,-0.0013024993240833282,-0.0010940004140138626,-0.002708500251173973,-0.002187499776482582,-0.0025000013411045144,4,-0.06588961575428165,-1.0000000000000095,0.04416700080037117,1.8335990701694147,0.04322899878025055,8.987264936919736,0.04395800083875656,-0.06588961575428165 4179,2002-07-01,0.04354200139641762,0.04468800127506256,0.04322899878025055,0.04468800127506256,268800.0,-0.01646672398788751,1.5462524420808317,-100.0,43.18133047210305,48.8441221882693,-0.0007816793418447474,-0.0005765554112958024,-0.0012107233446338045,-0.0009726153840085711,10.033761942581549,0.0014590024948120117,-0.0005065270789812448,0.0005315018817782374,-0.0014063652054084816,0.0024693689689649564,-0.0004374316618151186,0.0015004354253715935,-0.002084001898765571,42.12130505378124,3.831086297352101,0.000968933543593358,7,-0.00046900101006031036,-0.0003650020807981491,-0.0019795019179582596,-0.0014585014432668686,-0.0014590024948120117,0,-0.03828488126118812,1.0,0.04427099972963333,-1.0000000000000095,0.04416700080037117,1.8335990701694147,0.04322899878025055,-0.03828488126118812 4180,2002-07-02,0.04229199886322022,0.04364600032567978,0.042082998901605606,0.04322899878025055,1324800.0,-0.028707971455355308,-1.3070134440381602,0.8176265412333708,42.6968676232661,49.52561099914036,0.0006328541040108715,0.0007184745087471592,6.023772181404374e-05,0.00026024426196222944,10.454507463531975,0.001563001424074173,-0.0005344146488523369,-0.0007237005978822653,-0.002652813230708241,0.0012054120349437106,-0.0016882569142952566,0.00024085571853072613,-0.0007693993300199667,8.023023846126613,-28.06258837987923,0.0009645563164129879,7,0.0009375009685754707,0.0008850004523992469,-0.0007294993847608636,-0.00020849891006947258,-0.0002089999616146157,1,0.027097321229750948,1.5462524420808317,0.04354200139641762,1.0,0.04427099972963333,-1.0000000000000095,0.04416700080037117,0.027097321229750948 4181,2002-07-03,0.042082998901605606,0.04374999925494194,0.04197899997234345,0.04197899997234345,1132800.0,-0.0049418321959801,-33.058029157865214,-0.11099139644725094,46.912408253123544,49.991728072906255,0.0010136671545261447,0.0009602462185422447,0.00025464009974780766,0.0004573702994857265,10.67891831623269,0.0017709992825984885,-0.00034613554165979776,-0.0009222505614161491,-0.0028700435144367598,0.0010255423916044615,-0.0018961470379264544,5.164591509415617e-05,-0.0004970913335681018,3.8390136305127407,-32.80369207695931,0.0009738964765103052,7,0.0012505017220973969,0.0015625003725290298,-0.0004944996908307076,5.010515451431274e-07,-0.001978997141122818,2,-0.009885213820231664,-1.3070134440381602,0.04229199886322022,1.5462524420808317,0.04354200139641762,1.0,0.04427099972963333,-0.009885213820231664 4182,2002-07-05,0.042082998901605606,0.042082998901605606,0.042082998901605606,0.042082998901605606,0.0,0.0,1.0,0.0,46.912408253123544,49.58491874173671,0.0010232983672000331,0.0008996538519595795,0.0002733011841847405,0.0004453758289720555,10.360553741121034,0.0,-0.00015942076252562637,-0.0008545005694031715,-0.002832936183378189,0.0011239350445718457,-0.0018437183763906836,0.00013471723758434057,-0.0004350494594276,3.8390136305127407,-34.50817486574034,0.0009892178069875097,7,0.0012505017220973969,0.0015625003725290298,-0.0003119995817542076,5.010515451431274e-07,-0.0004159994423389435,4,0.007437745035683063,-33.058029157865214,0.042082998901605606,-1.3070134440381602,0.04229199886322022,1.5462524420808317,0.04354200139641762,0.007437745035683063 4183,2002-07-08,0.04062499850988388,0.042812999337911606,0.04062499850988388,0.042707998305559165,451200.0,-0.034645829189375976,-1.1008171316871471,-100.0,45.239452716003115,48.75123486822743,0.0024808559215478976,0.002312144651768294,0.0017099038087003415,0.001882781778795889,10.801710231790235,0.0021880008280277252,3.680943321878599e-05,-0.0022083509713411303,-0.004440674803083536,2.397286040127511e-05,-0.003324512887212333,-0.0010921890554699276,0.00406300276517868,0.0,-41.41339131929754,0.0011161619158712025,7,0.00203150138258934,0.0026040002703666687,0.0011980002745985985,0.0014585014432668686,0.001042000949382782,0,0.017944666713738844,1.0,0.042082998901605606,-33.058029157865214,0.042082998901605606,-1.3070134440381602,0.04229199886322022,0.017944666713738844 4184,2002-07-09,0.04010400176048279,0.04062499850988388,0.0395830012857914,0.040417000651359565,1852800.0,-0.01282453584027421,1.8587240914108172,0.15026352452200137,41.37513803841147,46.92188696563033,0.002898431939364246,0.0026403246889411675,0.002192949459713961,0.0023782848704055268,10.191597388617321,0.0010419972240924835,8.189388274550125e-05,-0.0025209978222846957,-0.004956906305856941,-8.508933871245045e-05,-0.003738952064070822,-0.0013030435804985696,0.004502739459276199,12.503017245232753,-31.579870758825777,0.001217954241786124,7,0.002031499519944191,0.0026039984077215195,0.001979248598217964,0.001979498192667961,0.001978997141122818,1,0.04156684008748068,-1.1008171316871471,0.04062499850988388,1.0,0.042082998901605606,-33.058029157865214,0.042082998901605606,0.04156684008748068 4185,2002-07-10,0.0395830012857914,0.044792000204324715,0.0395830012857914,0.04166699945926666,422400.0,-0.012991234086887737,-3.9990436506446803,6.658164722684927,39.12545501835236,45.827338178735666,0.003054822222963799,0.002899742236527704,0.0026523663233505093,0.0028688426524598604,9.288628097988624,0.005208998918533318,3.784138818738181e-05,-0.0027815483510494204,-0.005352070174989516,-0.0002110265271093245,-0.004066809263019472,-0.001496287439079369,0.0,0.0,-46.25597964996744,0.001285260911970049,7,0.0026044994592666626,0.0031249988824129105,0.002500249072909355,0.002500498667359352,0.0016670003533363342,2,0.06315836431310728,1.8587240914108172,0.04010400176048279,-1.1008171316871471,0.04062499850988388,1.0,0.042082998901605606,0.06315836431310728 4186,2002-07-11,0.04427099972963333,0.04447900131344795,0.0395830012857914,0.04447900131344795,288000.0,0.1184346383942525,46.076564878660335,0.09980890888582619,55.90748079556579,45.70561568554987,-0.001642556819994638,-0.0018330114906725745,-0.002010450862024657,-0.0018193258697731668,9.241951204749345,0.004896000027656555,4.914227445242114e-05,0.0018752001225948306,-0.0007748811671438385,0.0045252814123335,0.0005501594777254926,0.0032002407674641686,0.000521000474691384,89.99806905626924,44.410295289422116,0.0013250406448693357,7,-0.0020834989845752716,-0.0015629995614290237,-0.002187749370932579,-0.002187499776482582,-0.0025000013411045144,3,-0.04942289176639403,-3.9990436506446803,0.0395830012857914,1.8587240914108172,0.04010400176048279,-1.1008171316871471,0.04062499850988388,-0.04942289176639403 4187,2002-07-12,0.03718800097703934,0.04427099972963333,0.03718800097703934,0.04427099972963333,422400.0,-0.15999184106639686,1.0,34.052619324796275,37.17330688032785,44.28042756114186,0.004857142583434511,0.005084094175145187,0.005015943267695611,0.005228972111245303,9.51240761979816,0.007082998752593994,-0.00029030829776360845,-0.004936998710036278,-0.008460456610697387,-0.001413540809375169,-0.006698727660366832,-0.0031752697597057233,0.007603999227285378,0.0,-43.522172773384796,0.001761728950330555,7,0.0038019996136426926,0.00432249903678894,0.004895249381661415,0.004895498976111412,0.0044789984822273254,4,0.07841241010087785,46.076564878660335,0.04427099972963333,-3.9990436506446803,0.0395830012857914,1.8587240914108172,0.04010400176048279,0.07841241010087785 4188,2002-07-15,0.0395830012857914,0.04395800083875656,0.0385419987142086,0.043437998741865165,566400.0,0.0644025020390524,1.2128703979932907,0.5442606430873589,42.857150155670276,44.24440752598267,0.0019301977810332605,0.002583627787150017,0.0025708527027322875,0.002806187226095075,9.414901317976963,0.006769999861717224,-0.00042850684218743995,-0.0023909484967589364,-0.006082933633609296,0.0013010366400914228,-0.004236941065184116,-0.0005449559283337568,0.004904838949441902,31.496588008032628,-11.417941831773721,0.0018459925684251783,7,0.0014069993048906326,0.0019274987280368805,0.002500249072909355,0.002500498667359352,0.00218799710273742,0,0.05264881655710463,1.0,0.03718800097703934,46.076564878660335,0.04427099972963333,-3.9990436506446803,0.0395830012857914,0.05264881655710463 4189,2002-07-16,0.04166699945926666,0.04166699945926666,0.04114599898457527,0.04114599898457527,67200.0,0.05264881655710463,1.0,-0.13514936926106788,44.95574074377861,44.495393428261835,-0.0005003575459903709,0.0005439803435034474,0.0004868341670684617,0.0007378397505829054,9.749608556151014,0.0020839981734752655,-0.000712880100698747,-0.00031740032136440277,-0.004004416300551747,0.0033696156578229414,-0.002160908310958075,0.0015261076682292693,0.0026040002703666687,58.90319486297903,20.901495761403325,0.0018435079895936719,7,-0.0006769988685846329,-0.000156499445438385,0.00041625089943408966,0.0004165004938840866,0.0,1,0.0,1.2128703979932907,0.0395830012857914,1.0,0.03718800097703934,46.076564878660335,0.04427099972963333,0.0 4190,2002-07-17,0.04166699945926666,0.04166699945926666,0.04114599898457527,0.04114599898457527,710400.0,0.0,1.0,1.0,46.44677053867574,44.4436559044343,-0.0006686531061733739,0.000573377717211887,0.0004968716329791165,0.0007453304454589985,10.102403789380457,0.000521000474691391,-0.0009421356380866358,-0.00031740032136440277,-0.004004416300551747,0.0033696156578229414,-0.002160908310958075,0.0015261076682292693,0.002320680320262912,61.43187869380322,24.383033629276504,0.0018435079895936719,7,-0.0006769988685846329,-0.0006769988685846329,0.0013797497376799583,0.000676499679684639,0.0,2,0.009983906874446724,1.0,0.04166699945926666,1.2128703979932907,0.0395830012857914,1.0,0.03718800097703934,0.009983906874446724 4191,2002-07-18,0.04166699945926666,0.04166699945926666,0.0415630005300045,0.0415630005300045,624000.0,0.0,1.0,0.19961388581030354,44.05949489919034,44.12666553177506,-0.0008201117796140037,0.0006043637615244721,0.0005407079940843162,0.000747915428755172,10.474264515394086,0.00010399892926216125,-0.0010628521542695446,-0.00031740032136440277,-0.004004416300551747,0.0033696156578229414,-0.002160908310958075,0.0015261076682292693,0.0020486931681633,63.235906692585395,31.087769345389937,0.0018435079895936719,7,-0.0006769988685846329,-0.0006769988685846329,0.0013797497376799583,0.000676499679684639,0.0,3,-0.010007867750270405,1.0,0.04166699945926666,1.0,0.04166699945926666,1.2128703979932907,0.0395830012857914,-0.010007867750270405 4192,2002-07-19,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,105600.0,0.0,1.0,0.0,43.78163864424874,43.96468619046902,-0.0009893697353102748,0.0005506058465299113,0.0005854481659941096,0.0007455289554717387,10.67812684930024,0.0,-0.0010973324088313363,-0.0002653503790497752,-0.003938721888054414,0.0034080211299548635,-0.0021020361335520946,0.0015713353754525441,0.001787585502147672,57.69940028077233,31.570667873656106,0.00183668575450232,7,-0.0006769988685846329,-0.0006769988685846329,0.0013797497376799583,0.000676499679684639,0.00020800158381462097,4,0.002495954367048192,1.0,0.04166699945926666,1.0,0.04166699945926666,1.0,0.04166699945926666,0.002495954367048192 4193,2002-07-22,0.036770999431610114,0.04166699945926666,0.034063000231981284,0.040417000651359565,940800.0,-0.11750306216416762,1.4744551473993308,-100.0,36.51463235808022,43.42463000376554,0.0036905495169303956,0.005282621644421788,0.005453422890709575,0.005604005955618795,11.63099962923936,0.007603999227285378,-0.0013028826009685093,-0.0048853004351258195,-0.009215877047238565,-0.0005547238230130744,-0.0070505887411821885,-0.0027200121290694504,0.00643292217042922,35.612828443113656,11.031704598260994,0.0021652883060563717,7,0.0026565007865428855,0.0026565007865428855,0.006275749765336507,0.005572499707341187,0.005311999469995492,0,0.1331484078033438,1.0,0.04166699945926666,1.0,0.04166699945926666,1.0,0.04166699945926666,0.1331484078033438 4194,2002-07-23,0.04010400176048279,0.04010400176048279,0.036770999431610114,0.04010400176048279,230400.0,0.0906421468111489,1.0,-0.0,45.976170634436706,44.185820627774916,0.00039956580062953245,0.0018388084817545364,0.0021976987991849106,0.0022458225783017274,12.056988681530783,0.0033330023288726737,-0.0014500085508331942,-0.0014220982789993272,-0.0057760563191390085,0.002931859761140354,-0.0035990772990691644,0.00075488074107051,0.00255146455935306,79.44505710658964,50.58959363277444,0.002176979020069839,7,-0.0008330009877681732,-0.0006765015423297882,0.002942747436463833,0.0022394973784685135,0.0018749982118606637,1,0.04156684008748068,1.4744551473993308,0.036770999431610114,1.0,0.04166699945926666,1.0,0.04166699945926666,0.04156684008748068 4195,2002-07-24,0.035103999078273766,0.03864600136876106,0.03437500074505806,0.03864600136876106,1622400.0,-0.12467590421701669,1.4116306390730322,-100.0,39.088151306973636,42.31700624015357,0.0052494417532824855,0.006473374363588226,0.0072050616033779505,0.007206275014440981,12.70650967361755,0.005729001015424728,-0.0016080593010342828,-0.005979400873184208,-0.01103602940095521,-0.0009227723454132072,-0.008507715137069709,-0.0034510866092987078,0.007035919276290811,13.690149290876738,-17.572544734126545,0.0025283142638855005,7,0.004063000902533538,0.004323501139879234,0.007890500128269202,0.007239500060677535,0.006563000380992896,2,0.18695876690171187,1.0,0.04010400176048279,1.4744551473993308,0.036770999431610114,1.0,0.04166699945926666,0.18695876690171187 4196,2002-07-25,0.03437500074505806,0.03687499836087227,0.03125,0.03687499836087227,3081600.0,-0.02076681723897633,3.500002980235081,0.7058147936630126,38.216951598783865,42.43296676442645,0.004947335007891233,0.006856583522676735,0.007929747954653482,0.007882779598598545,13.484504617265205,0.005624998360872269,-0.0017188235713957167,-0.006265699304640292,-0.012031924902949312,-0.0004994737063312715,-0.009148812103794798,-0.003382586505485785,0.007280302522151519,29.999048740260314,-4.537059395471921,0.002883112799154509,7,0.003228999674320221,0.0036459993571043015,0.008619498461484909,0.007968498393893242,0.008332997560501106,3,0.2121308670882558,1.4116306390730322,0.035103999078273766,1.0,0.04010400176048279,1.4744551473993308,0.036770999431610114,0.2121308670882558 4197,2002-07-26,0.038957998156547546,0.038957998156547546,0.03458299860358238,0.03645800054073334,1718400.0,0.13332355817180197,2.500002980235081,-1.0,47.67393094764175,42.968164630201066,0.0007172410418247871,0.0019640283533361377,0.0033788085156355313,0.0032800477424771157,13.907149281172604,0.004582997411489487,-0.001655667718296866,-0.001422251760959628,-0.006984804224866865,0.004140300702947609,-0.004203527992913243,0.0013590244709939872,0.0018648808492852664,73.99441832255,33.64020444206389,0.002781276231953618,7,-0.002499498426914215,-0.0009369980543851852,0.004036501049995422,0.003385500982403755,0.002709001302719116,4,0.06953646057051888,3.500002980235081,0.03437500074505806,1.4116306390730322,0.035103999078273766,1.0,0.04010400176048279,0.06953646057051888 4198,2002-07-29,0.041354000568389886,0.04166699945926666,0.0395830012857914,0.04010400176048279,864000.0,0.061502195318515085,1.2217504924699751,0.4999999999999972,51.657471663174,43.71280139902277,-0.0015657854534551346,-0.0006974730590661518,0.000992979003081755,0.0008863620672250397,13.847694586207801,0.002709001302719116,-0.002134101353730593,0.001119600608944886,-0.0041591405510860435,0.006398341768975815,-0.0015197699710705823,0.003758971188960354,-0.010104000568389886,96.99530664179557,50.92384962611125,0.002639370580015465,7,-0.004895500838756554,-0.0033330004662275245,0.0016664983704686234,0.000989498570561416,0.0013539977371692796,0,0.012598550745526627,2.500002980235081,0.038957998156547546,3.500002980235081,0.03437500074505806,1.4116306390730322,0.035103999078273766,0.012598550745526627 4199,2002-07-30,0.041875001043081284,0.04197899997234345,0.0395830012857914,0.04062499850988388,1248000.0,0.012598550745526627,2.286691416759692,1.0000029802350865,53.03914261812,44.445287185627684,-0.0022955831492221662,-0.0014227073349430408,0.00045485560318930807,0.00037239200780560255,14.611541170684884,0.0023959986865520547,-0.0016599852713053698,0.0017239511013030992,-0.0033847960775994224,0.006832698280205621,-0.000830422488148165,0.0042783246907543634,-0.010416661053895951,99.03067453136126,45.1845348978756,0.002554373589451262,7,-0.005260501056909561,-0.0038540009409189224,0.0010677482932806015,0.000468498095870018,0.0013539977371692657,1,0.004967112915658989,1.2217504924699751,0.041354000568389886,2.500002980235081,0.038957998156547546,3.500002980235081,0.03437500074505806,0.004967112915658989 4200,2002-07-31,0.043437998741865165,0.0438539981842041,0.04125000163912773,0.04166699945926666,873600.0,0.03732531725016219,1.0007670983503092,1.4167965548585193,48.79564956567723,44.97152659301512,-0.004001775286522201,-0.003051921103005416,-0.0011242518607984045,-0.001157777362045316,15.689539052298995,0.0026039965450763702,-0.0014196224010587094,0.003229648806154735,-0.002004376888115063,0.008463674500424533,0.000612635959019836,0.005846661653289634,-0.011558832353353504,96.69946443771877,45.46716917770251,0.002617012847134898,7,-0.005885999649763114,-0.005416998639702804,-0.0006254995241761277,-0.0010944996029138634,-0.0009379982948303292,2,-0.03358807522860263,2.286691416759692,0.041875001043081284,1.2217504924699751,0.041354000568389886,2.500002980235081,0.038957998156547546,-0.03358807522860263 4201,2002-08-01,0.04166699945926666,0.04416700080037117,0.04166699945926666,0.04416700080037117,528000.0,-0.04077073838329548,1.0,-1.4116331755009948,57.65091492399368,46.51255729076457,-0.0024929347224765044,-0.001384678606732026,0.0005996357880975883,0.0006211080369764796,16.85648580990576,0.0025000013411045074,-0.0014237826958711924,0.0014794494956731769,-0.0037264391844102907,0.006685338175756644,-0.001123494844368557,0.004082393835714911,-0.009069343163013457,73.91485008275399,15.532725543169953,0.002602944340041734,8,-0.003958499059081078,-0.0036459993571043015,0.001353750005364418,0.000676499679684639,0.0013540014624595711,3,0.0,1.0007670983503092,0.043437998741865165,2.286691416759692,0.041875001043081284,1.2217504924699751,0.041354000568389886,0.0 4202,2002-08-02,0.04239600151777268,0.042500000447034836,0.04145799949765205,0.04239600151777268,76800.0,0.017495909663922005,9.019343052621002,-0.0,55.09509172607722,48.57705277609756,-0.0034728614984387562,-0.002201922693346743,-0.00017568359488111945,-0.0001106499493163729,18.109393002116082,0.001042000949382789,-0.0014639441911913006,0.0021928014233708465,-0.0030388974768739904,0.007424500323615683,-0.00042304802675157543,0.004808650873493268,-0.008872797661190042,61.36563110520223,-0.4000933943209404,0.0026158494501224198,8,-0.0046875011175870965,-0.00437500141561032,0.0006767483428120544,-5.2502378821379925e-05,0.0008329972624778678,4,0.007359108798401515,1.0,0.04166699945926666,1.0007670983503092,0.043437998741865165,2.286691416759692,0.041875001043081284,0.007359108798401515 4203,2002-08-05,0.041354000568389886,0.042500000447034836,0.04114599898457527,0.04125000163912773,412800.0,-0.0245778118709139,-7.6793786491230165,100.0,49.41083678846726,48.958682348767624,-0.0019136343951411602,-0.0011620872753466058,0.0008405288694549665,0.0009358085595264354,18.47489674766355,0.0013540014624595642,-0.0014810097686514326,0.00111435037106275,-0.004139832007034716,0.006368532749160216,-0.001512740817985983,0.003741441560111483,-0.006979292956304166,38.634368894797774,-22.522956317279572,0.002627091189048732,8,-0.0036455001682043006,-0.0033330004662275245,0.0017187492921948502,0.000989498570561416,0.0018749982118606637,0,0.007568769322792601,9.019343052621002,0.04239600151777268,1.0,0.04166699945926666,1.0007670983503092,0.043437998741865165,0.007568769322792601 4204,2002-08-06,0.04177099838852882,0.04239600151777268,0.04177099838852882,0.04177099838852882,537600.0,0.010083614992685286,0.0,0.0,50.19273336463974,50.19252479961941,-0.0023124838386426733,-0.0015260351481026155,0.00040540912195118767,0.000517419482788932,18.259214325858814,0.0010420009493827959,-0.0014924428900136774,0.0014479983597993767,-0.003849831128075916,0.006745827847674669,-0.0012009163841382661,0.00409691310373702,-0.006612907321380264,20.68848157209353,-38.76382291088452,0.0026489147439376455,8,-0.004062497988343232,-0.0037499982863664558,0.001301751472055919,0.0005725007504224847,0.0017710030078888009,1,0.022431829575030315,-7.6793786491230165,0.041354000568389886,9.019343052621002,0.04239600151777268,1.0,0.04166699945926666,0.022431829575030315 4205,2002-08-07,0.042082998901605606,0.04218799993395805,0.041875001043081284,0.04218799993395805,393600.0,0.007469309451853423,4.961825019513889,-100.0,50.762127018849355,51.58643317962669,-0.0017102562900330326,-0.001729828175607885,4.829928473005368e-05,0.00020582785656467206,18.776494310828422,0.00041700154542922974,-0.0008516244715279023,0.001634998992085454,-0.0037071026164651744,0.0069771006006360825,-0.0010360518121898601,0.004306049796360768,-0.006204195055799243,31.016198405808538,-26.802610116247536,0.0026710508042753133,8,-0.00270799919962883,-0.004061998799443245,0.001042000949382782,0.0002605002373456955,0.0011459998786449432,2,0.02723189669358894,0.0,0.04177099838852882,-7.6793786491230165,0.041354000568389886,9.019343052621002,0.04239600151777268,0.02723189669358894 4206,2002-08-08,0.042082998901605606,0.042082998901605606,0.042082998901605606,0.042082998901605606,28800.0,0.0,1.0,-0.0,50.762127018849355,51.92956607642754,-0.0005608753579652778,-0.0020049470536433467,-4.4455145110505745e-06,0.00019959856955302502,19.32172874895366,0.0,-0.0007142512832504708,0.0017443990334868459,-0.0033520241142705742,0.006840822181244266,-0.0008038125403918642,0.004292610607365556,-0.005541139299434061,69.20228249445609,10.898754010125614,0.0025482115738787096,8,-0.0002079978585243225,-0.004061998799443245,0.0011202506721019745,0.0002605002373456955,0.0016670003533363342,3,0.009909026360127582,4.961825019513889,0.042082998901605606,0.0,0.04177099838852882,-7.6793786491230165,0.041354000568389886,0.009909026360127582 4207,2002-08-09,0.04010400176048279,0.04218799993395805,0.03999999910593033,0.0415630005300045,297600.0,-0.04702604835149504,-1.6250695557149575,-100.0,56.83692810487481,52.50506123661651,0.0017855471691789748,0.00021471942733362892,0.001880927251991002,0.002175756627908268,20.68117853173696,0.0021880008280277183,8.451507050329793e-05,-0.00038039814680814604,-0.005259523869849798,0.004498727576233506,-0.0028199610083289722,0.00205916471471268,-0.002952130862455271,4.160103950444725,-54.65847060087344,0.0024395628615208266,8,0.0017709992825984955,-0.002083001658320427,0.0033854981884360313,0.0022394973784685135,0.0044789984822273254,4,0.07273586258710374,1.0,0.042082998901605606,4.961825019513889,0.042082998901605606,0.0,0.04177099838852882,0.07273586258710374 4208,2002-08-12,0.04166699945926666,0.042707998305559165,0.04072900116443634,0.04218799993395805,969600.0,0.03897360936992578,1.5355549881033783,0.3570945264485573,53.45719548937356,52.55151155564469,0.0003035377337673867,-0.0012481378674566168,0.00024053701661500004,0.0006023579953981645,22.018404996336365,0.002603996545076377,0.0010983821221742587,0.001078399643301961,-0.0038086776655339924,0.0059654769521379145,-0.0013651390111160122,0.0035219382977199343,-0.003953918169051655,61.55837688448417,5.127955549489847,0.0024435386544179754,8,0.0004165004938840866,-0.0036459993571043015,0.0018225004896521568,0.000676499679684639,0.0025000013411045074,0,0.037487684288639134,-1.6250695557149575,0.04010400176048279,1.0,0.042082998901605606,4.961825019513889,0.042082998901605606,0.037487684288639134 4209,2002-08-13,0.04166699945926666,0.042707998305559165,0.04072900116443634,0.04072900116443634,220800.0,0.0,-3.219617779754733,-1.8003789639269483,68.63960079597035,54.75639502567725,0.0003027692877039592,-0.0013155887887398576,0.0002287003966337936,0.0006068126863665868,23.427896840709366,0.001978997141122825,0.0014558281385409003,0.001078399643301961,-0.0038086776655339924,0.0059654769521379145,-0.0013651390111160122,0.0035219382977199343,-0.0034376046082391642,61.55837688448417,-0.26690094323611646,0.0024435386544179754,8,0.0004165004938840866,-0.0036459993571043015,0.0012757498770952225,0.000676499679684639,0.0031250007450580528,1,0.037487684288639134,1.5355549881033783,0.04166699945926666,-1.6250695557149575,0.04010400176048279,1.0,0.042082998901605606,0.037487684288639134 4210,2002-08-14,0.042082998901605606,0.042603999376297004,0.04062499850988388,0.04166699945926666,115200.0,0.009983906874446724,1.7146780997447324,0.4434970134078922,72.28776694477807,56.382711916875515,-0.00036392006327607557,-0.001790631231256265,-0.00019454576128356826,0.00018277095933354193,24.9269720374828,0.0019790008664131234,0.0014825212107042879,0.0014735991135239601,-0.0034362914848231133,0.0063834897118710335,-0.000981346185649573,0.003928544412697493,-0.003378595574630612,76.92025152595234,10.611913777975303,0.0024549452991735362,8,-0.0007290001958608627,-0.004061998799443245,0.00033875182271003723,0.0002605002373456955,0.002605002373456955,2,0.034669641729272005,-3.219617779754733,0.04166699945926666,1.5355549881033783,0.04166699945926666,-1.6250695557149575,0.04010400176048279,0.034669641729272005 4211,2002-08-15,0.04125000163912773,0.04166699945926666,0.04114599898457527,0.0415630005300045,480000.0,-0.01979415165790599,1.0000143006277975,-0.7524021886109843,58.46257830830134,56.756877092678195,0.0004511486253435809,-0.0010440027581856137,0.0006180231637948203,0.0010077821509219265,26.507059120628412,0.0009369999170303345,0.001385749573690219,0.0006614517420530305,-0.004233046379086315,0.005555949863192376,-0.0017857973185166423,0.0031087008026227034,-0.002108590514281042,46.159634514246925,-18.384305714517545,0.0024472490605696715,8,0.00010399706661701202,-0.003385500982403755,0.0011977488175034523,0.0010934974998235703,0.003541998565196984,3,0.04797568636326166,1.7146780997447324,0.042082998901605606,-3.219617779754733,0.04166699945926666,1.5355549881033783,0.04166699945926666,0.04797568636326166 4212,2002-08-16,0.04177099838852882,0.042707998305559165,0.0408330000936985,0.0408330000936985,355200.0,0.01263022372602518,-2.997871258816816,-2.9968102832658667,51.787084432662915,57.02090460869994,-0.00018755127052611648,-0.0016409405580741152,4.528626301016775e-05,0.0004667866081156796,27.958000524326565,0.0018749982118606637,0.001369108735902326,0.0011772485449910094,-0.003722292174894122,0.006076789264876141,-0.0012725218149515563,0.003627018904933575,-0.0022275400896401704,55.016802259138785,-5.198270466841166,0.0024497703599425645,8,-0.00041699968278407357,-0.004010498523712151,0.0006767520681023667,0.0005725007504224847,0.0011459998786449502,4,0.04737738964258509,1.0000143006277975,0.04125000163912773,1.7146780997447324,0.042082998901605606,-3.219617779754733,0.04166699945926666,0.04737738964258509 4213,2002-08-19,0.04166699945926666,0.04322899878025055,0.04166699945926666,0.04239600151777268,1603200.0,-0.002489740089399284,-3.285308395932342,-0.7771891084704967,49.07554732863229,56.89677282692132,-3.853687773804765e-05,-0.0012135585892679226,0.00011880349087396713,0.0005516395894247308,26.381773717590306,0.0015619993209838867,0.0011435790313547925,0.0008284496143460274,-0.0037452975474421835,0.005402196776134238,-0.001458423966548078,0.003115323195240133,-0.0017536577602594167,40.015393287039025,-14.65816236370349,0.0022868735808941063,8,-5.2500516176223755e-05,-0.003958499059081078,-0.00041674915701150894,-0.000156499445438385,0.0016660019755363464,0,0.06998345984318144,-2.997871258816816,0.04177099838852882,1.0000143006277975,0.04125000163912773,1.7146780997447324,0.042082998901605606,0.06998345984318144 4214,2002-08-20,0.04177099838852882,0.04364600032567978,0.04166699945926666,0.042082998901605606,470400.0,0.002495954367048192,-6.611565629790953,0.4279830343911343,41.48706666950754,55.86621056588335,-0.00015928648230124215,-0.0012503742959164565,-6.548504638047292e-05,0.00041726500317747217,24.63857567775049,0.0019790008664131165,0.0009583601435149761,0.0008490987122058771,-0.003729041113095889,0.0054272385375076435,-0.001439971200445006,0.0031381686248567603,-0.0015173639614124573,37.93443197064139,-10.951251189609032,0.0022890699126508845,8,5.20013272762368e-05,-0.004062497988343232,-0.0005207480862736633,-0.0002604983747005393,0.0030210018157958984,1,0.05736042958696297,-3.285308395932342,0.04166699945926666,-2.997871258816816,0.04177099838852882,1.0000143006277975,0.04125000163912773,0.05736042958696297 4215,2002-08-21,0.04166699945926666,0.042603999376297004,0.04166699945926666,0.042603999376297004,96000.0,-0.002489740089399284,-1.0000000000000149,3.00319992358387,50.0,55.781529786011205,-0.00013466407787705165,-0.0006634996636328133,-6.143557173841213e-05,0.00048497744724467634,22.226672819597095,0.0009369999170303414,0.0010384985562278057,0.00041694976389407973,-0.0032568705008205676,0.004090770028608727,-0.001419960368463244,0.0022538598962514034,-0.0011002957222899165,29.648037568086195,-15.407722085704165,0.0018369101323573239,8,0.0001560002565383911,-0.003958499059081078,-0.00041674915701150894,-0.000156499445438385,0.0020829997956752777,2,0.0749994188593548,-6.611565629790953,0.04177099838852882,-3.285308395932342,0.04166699945926666,-2.997871258816816,0.04177099838852882,0.0749994188593548 4216,2002-08-22,0.04166699945926666,0.042707998305559165,0.04125000163912773,0.04125000163912773,172800.0,0.0,-5.992826321948987,-0.4450350662362207,45.070969574968366,54.474201060466044,-0.00022336885799394135,-9.401098588709966e-05,-0.00012650111392797925,0.00045664146654904314,19.158020930877193,0.001457996666431434,0.0010642221841743876,5.2349828183653746e-05,-0.0016863384025037759,0.0017910380588710834,-0.0008169942871600611,0.0009216939435273686,-0.0008122719572183634,29.648037568086195,-12.793380012005784,0.000869344115343716,8,0.00046849995851516724,-0.003958499059081078,-0.0006769988685846329,-0.000156499445438385,0.0014580003917217255,3,0.0725034644923066,-1.0000000000000149,0.04166699945926666,-6.611565629790953,0.04177099838852882,-3.285308395932342,0.04166699945926666,0.0725034644923066 4217,2002-08-23,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,105600.0,0.0,1.0,0.0,52.46340081835812,54.36377943035322,2.4203513371595653e-05,0.0001257961941728697,-0.0001593162222566294,0.0004446555975085309,17.062141348496503,0.0,0.0010453062421625775,-8.310023695230762e-05,-0.0012916168284134236,0.0011254163545088083,-0.0006873585326828691,0.0005211580587782538,-0.0005472900933525329,17.40392523916657,-24.464892416819197,0.0006042582957305592,8,0.00046849995851516724,-0.003958499059081078,-0.0006769988685846329,-0.000156499445438385,0.0010409988462925027,4,0.0749994188593548,-5.992826321948987,0.04166699945926666,-1.0000000000000149,0.04166699945926666,-6.611565629790953,0.04177099838852882,0.0749994188593548 4218,2002-08-26,0.041875001043081284,0.041875001043081284,0.04072900116443634,0.0415630005300045,1430400.0,0.004991998140349896,6.346140987677906,100.0,50.84637753567658,52.38675462365392,-0.00016895793065427323,-4.339703444643933e-05,-0.00039839249427040674,0.00020079930461480017,16.28740158009539,0.0011459998786449432,0.0010274900419317695,9.88513231277438e-05,-0.0010961001115933414,0.001293802757848829,-0.0004986243942328022,0.0006963270404882899,0.0022919997572898865,39.28694577191562,-5.043713736271329,0.0005974757173605427,8,0.00026049837470054626,-0.0041665006428956985,-0.0008850004523992538,-0.000364501029253006,-0.0013540014624595642,0,0.024883515179390026,1.0,0.04166699945926666,-5.992826321948987,0.04166699945926666,-1.0000000000000149,0.04166699945926666,0.024883515179390026 4219,2002-08-27,0.042082998901605606,0.04218799993395805,0.04093800112605095,0.041875001043081284,2764800.0,0.004967112915658989,4.980856638682589,0.6666587066577515,50.0,49.91033607423413,-0.00034837609938791203,-0.0002477136502518698,-0.0005987441267924637,-3.388887761258952e-05,15.531939776054642,0.0012499988079070976,0.0009855943040289195,0.00029644928872585297,-0.0009057232275404073,0.0014986218049921132,-0.00030463696940728063,0.0008975355468589866,0.0020152419060468704,68.41837762337782,21.478061685190426,0.0006010862581331314,8,0.00010450184345245361,-0.004374498501420021,-0.002655498683452606,-0.0021349992603063583,-0.00239500030875206,1,0.029703266540486828,6.346140987677906,0.041875001043081284,1.0,0.04166699945926666,-5.992826321948987,0.04166699945926666,0.029703266540486828 4220,2002-08-28,0.04197899997234345,0.04197899997234345,0.04166699945926666,0.04166699945926666,681600.0,-0.0024712813244444076,-1.0000000000000444,1.500017910233941,49.15365226770993,48.87601095861286,-0.00029131578019472165,-0.00027259997607563535,-0.0004948875238282233,2.590622968091233e-05,15.516371883754553,0.0004159994423389435,0.0009380538109555539,0.0002654002979397829,-0.000660042202121798,0.0011908427980013639,-0.00019732095209101103,0.0007281215479705769,0.002051856042444705,63.163244753243994,18.252439805892273,0.0004627212500307915,8,0.00020850077271460793,-0.004270499572157867,-0.0026297494769096444,-0.002031000331044204,0.0022919997572898795,2,0.06700970089412617,4.980856638682589,0.042082998901605606,6.346140987677906,0.041875001043081284,1.0,0.04166699945926666,0.06700970089412617 4221,2002-08-29,0.04166699945926666,0.04218799993395805,0.04166699945926666,0.042082998901605606,67200.0,-0.007432299799479236,-1.5048133322586956,-1.3333293533288462,67.45591130504545,50.61699172221092,9.616967290399653e-05,4.1529790979474845e-05,-0.00018665774473047153,0.0002831209950311872,15.572350713518619,0.000521000474691384,0.0005659944845605169,-4.660021513700624e-05,-0.0009720427151985872,0.0008788422849245747,-0.0005093214651678002,0.0004161210348937877,0.002297819458514455,64.2905473551441,13.637430538874725,0.0004627212500307915,8,0.0005205012857913971,-0.003958499059081078,-0.0023697493597865105,-0.0017189998179674149,0.0012499988079071045,3,0.04999159581221102,-1.0000000000000444,0.04197899997234345,4.980856638682589,0.042082998901605606,6.346140987677906,0.041875001043081284,0.04999159581221102 4222,2002-08-30,0.042707998305559165,0.042707998305559165,0.04145799949765205,0.04166699945926666,288000.0,0.024983772765067247,1.4015373549335943,-2.502404427370191,63.16058169336875,52.18199554051497,-0.0008917110601472517,-0.0010275812023197994,-0.0012529682104941015,-0.0007838703273913214,15.435268611966752,0.0012499988079071184,0.00010038024313703542,0.0009787987917661764,-3.828986066746476e-06,0.0019614265695990993,0.00048748490284971496,0.0014701126806826378,0.0011921042571550536,100.0,48.63087306974495,0.0004913138889164622,8,-0.0005204975605011056,-0.003332998603582389,-0.004895498044788844,-0.004166498780250556,0.000521000474691384,4,0.00976401521901682,-1.5048133322586956,0.04166699945926666,-1.0000000000000444,0.04197899997234345,4.980856638682589,0.042082998901605606,0.00976401521901682 4223,2002-09-03,0.04166699945926666,0.04374999925494194,0.04166699945926666,0.042707998305559165,662400.0,-0.024374798342094106,-3.0019252722399363,-1.0,50.0,53.127877021680796,0.00016683194774758103,4.012634235382728e-05,-0.00023648839478014605,0.00024975947997529085,15.024052196203485,0.0020829997956752777,-2.5709416830166365e-06,-7.784999907016477e-05,-0.0010451678964456673,0.0008894678983053378,-0.000561508947757916,0.0004058089496175865,0.0021696810754819953,25.924566795612314,-23.157841965645964,0.0004836589486877524,9,0.0005725007504224777,0.00020800158381462097,-0.004427249543368816,-0.0031254999339580536,-0.001042000949382782,1,0.024983772765067247,1.4015373549335943,0.042707998305559165,-1.5048133322586956,0.04166699945926666,-1.0000000000000444,0.04197899997234345,0.024983772765067247 4224,2002-09-04,0.042707998305559165,0.042707998305559165,0.04177099838852882,0.04177099838852882,240000.0,0.024983772765067247,1.0,-0.9000969793265915,55.55951730829394,53.74560116704679,-0.0008127446205688643,-0.0009771758816408196,-0.0013038262606011666,-0.0007826504012404048,14.590613134358227,0.0010409988462925027,-2.613722779057359e-06,0.000916298851370817,-0.0001427640002404154,0.0019753617029820494,0.00038676742556520427,0.0014458302771764298,0.0010665286417832487,54.53747557919212,8.60556225768579,0.0005295314258056158,9,-0.00046849809587002494,-0.0008329972624778817,-0.005468248389661319,-0.004166498780250556,0.001042000949382775,2,-0.051208176728169685,-3.0019252722399363,0.04166699945926666,1.4015373549335943,0.042707998305559165,-1.5048133322586956,0.04166699945926666,-0.051208176728169685 4225,2002-09-05,0.04322899878025055,0.04364600032567978,0.04322899878025055,0.04364600032567978,374400.0,0.012199131201697355,1.0,-0.4450390419999616,68.63817177629133,56.36417918941601,-0.0012168380116360025,-0.0014840045274933447,-0.0018859522203498458,-0.0012936056880118868,14.341236556699876,0.0009380020201206138,6.124804444331e-05,0.0013799993321299553,0.0001451564667000957,0.002614842197559815,0.000762577899415029,0.0019974207648448816,0.000521000474691391,77.2687377895959,30.06994786021143,0.0006174214327149283,9,-0.000989498570561409,-0.0011454988270998001,-0.0059112487360835075,-0.00468749925494194,0.0003130026161670685,3,-0.0819126116104899,1.0,0.042707998305559165,-3.0019252722399363,0.04166699945926666,1.4015373549335943,0.042707998305559165,-0.0819126116104899 4226,2002-09-06,0.042500000447034836,0.04322899878025055,0.042500000447034836,0.042707998305559165,595200.0,-0.016863641393164985,-6.009671526310133,0.49879397523630814,56.606880960676826,56.82456587189587,-0.00039923621791956854,-0.0007611902981397439,-0.0012043091607597742,-0.0005769976263867854,13.902189588686797,0.0007289983332157135,0.00019772800936997126,0.0006301509216427789,-0.0006350370051387971,0.001895338848424355,-2.4430417480125755e-06,0.0012627448850335704,0.0011895788460969947,45.46252442080848,-0.7164677031124356,0.0006325939633907885,9,-0.0002605002373456955,-0.0004165004938840866,-0.00471350084990263,-0.003958500921726227,0.0016670003533363342,4,0.04167057091694826,1.0,0.04322899878025055,1.0,0.042707998305559165,-3.0019252722399363,0.04166699945926666,0.04167057091694826 4227,2002-09-09,0.043021000921726234,0.04322899878025055,0.04239600151777268,0.04322899878025055,163200.0,0.012258834569677024,7.009671526310067,0.9999999999999333,61.40885708653562,57.9981747108802,-0.0007911737518184539,-0.001109327369763817,-0.0017978264363147783,-0.0010958445440045275,12.685444952101141,0.0008329972624778678,0.0002592030261664574,0.001005301438272009,-5.942628387483467e-05,0.002070029160418853,0.0004729375771985872,0.001537665299345431,0.0006249994039535453,65.00247696954881,17.298458997541644,0.000532363861073422,9,-0.000677000731229789,-0.0011460017412900994,-0.005156250670552261,-0.004479501396417625,-0.000729002058506012,0,-0.002417485700569655,-6.009671526310133,0.042500000447034836,1.0,0.04322899878025055,1.0,0.042707998305559165,-0.002417485700569655 4228,2002-09-10,0.04322899878025055,0.04322899878025055,0.04177099838852882,0.04177099838852882,528000.0,0.0048347982164049785,1.0000000000000095,-7.009689436544308,62.073554535353026,59.33968077036387,-0.0008793856802090869,-0.0012588458002782618,-0.0020807719910328204,-0.0012921385926542711,11.734269675984367,0.0014580003917217324,0.00037987212271049786,0.0011351993307471275,-4.474943832481065e-05,0.0023151480998190657,0.0005452249462111619,0.0017251737152830932,0.00035866156220436263,77.75994055436244,27.62960558213011,0.0005899743845359683,9,-0.0006249994039535522,-0.001353999599814415,-0.005364248529076576,-0.00468749925494194,-0.0003120005130767822,1,0.0,7.009671526310067,0.043021000921726234,-6.009671526310133,0.042500000447034836,1.0,0.04322899878025055,0.0 4229,2002-09-11,0.04322899878025055,0.04322899878025055,0.04218799993395805,0.04322899878025055,364800.0,0.0,1.0,0.0,63.16145330448853,60.89610310778372,-0.0007819618843457332,-0.0011972060713126842,-0.0021337635556175627,-0.0012803159633902814,10.73169170602364,0.0010409988462925027,0.0004460392668785146,0.0010570993646979304,-0.00020763301046151234,0.002321831739857373,0.0004247331771182056,0.0016894655522776553,0.0003014883786439937,77.75994055436244,24.004408491799467,0.0006323661875797221,9,-0.0006249994039535522,-0.001353999599814415,-0.005364248529076576,-0.00468749925494194,0.000833999365568161,2,-0.06023734862803076,1.0000000000000095,0.04322899878025055,7.009671526310067,0.043021000921726234,-6.009671526310133,0.042500000447034836,-0.06023734862803076 4230,2002-09-12,0.04354200139641762,0.04354200139641762,0.04312499985098839,0.04312499985098839,182400.0,0.007240570566026339,1.0,100.0,65.00723053941311,60.62402746715791,-0.0009498205847397884,-0.0014707031992843428,-0.002456915706851609,-0.001579555829682576,9.555281425593856,0.00041700154542922974,0.0005264539921151015,0.0012971518561244039,-0.00010665459561839258,0.0027009583078672003,0.0005952486302530091,0.0019990550819957986,-0.0028130002319812775,100.0,41.41068980043197,0.0007019032258713977,9,-0.0009380020201206207,-0.0016670022159814835,-0.005677251145243645,-0.005000501871109009,-0.00041700154542922974,3,0.004776947587472158,1.0,0.04322899878025055,1.0000000000000095,0.04322899878025055,7.009671526310067,0.043021000921726234,0.004776947587472158 4231,2002-09-13,0.04322899878025055,0.04416700080037117,0.042707998305559165,0.04354200139641762,614400.0,-0.007188521568345263,-1.153503550700942,-0.7506030123818542,61.905486627566226,60.48457245984651,-0.000438008658039217,-0.001055977781147792,-0.0021511712806523767,-0.0012710926198278155,8.430159769894013,0.0014590024948120048,0.0005987621921219322,0.0008851993829011931,-0.0005022405562150958,0.002272639322017482,0.00019147941334304863,0.0015789193524593376,-0.0024437376111745845,60.851374126983245,-2.8258475416647073,0.0006937199695581439,9,-0.000311998650431633,-0.0011454988270998001,-0.004530998878180981,-0.00468749925494194,0.0013540014624595642,4,0.007240570566026339,1.0,0.04354200139641762,1.0,0.04322899878025055,1.0000000000000095,0.04322899878025055,0.007240570566026339 4232,2002-09-16,0.04374999925494194,0.04416700080037117,0.04322899878025055,0.04322899878025055,768000.0,0.012052105979595717,-2.600772228379393,-1.6645243451042002,63.64032529773065,62.00016415959436,-0.0008891622434716029,-0.0014979134310397352,-0.002673525522430248,-0.0017770272100385912,7.858918353675002,0.0009380020201206207,0.0007074004911568829,0.001307249814271924,-0.0001863981643668508,0.002800897792910699,0.0005604258249525401,0.002054073803591308,-0.00282946850061417,82.59594634094772,15.179452476474694,0.0007468239893193868,9,-0.0007809996604919434,-0.001666499301791191,-0.003801998682320118,-0.005208499729633331,0.00020800158381462097,0,0.009531464057845218,-1.153503550700942,0.04322899878025055,1.0,0.04354200139641762,1.0,0.04322899878025055,0.009531464057845218 4233,2002-09-17,0.044583000242710114,0.04468800127506256,0.042812999337911606,0.042812999337911606,604800.0,0.01904002290180795,-1.1186451736468468,3.397311501197669,66.6711216462822,63.23478686381527,-0.0014136943853080633,-0.0022148082250035145,-0.0034512257431824553,-0.002601605585671754,7.682252644537613,0.0018750019371509552,0.0007694526009503627,0.0019944507628679303,0.0002684326631293768,0.003720468862606484,0.00113144171299865,0.0028574598127372106,-0.0035326106865406076,95.79996095897863,27.332471754507026,0.000863009049869278,9,-0.001353500410914421,-0.0019265003502368927,-0.004634999670088291,-0.0060415007174015045,-0.0006249994039535522,1,-0.05138733075427104,-2.600772228379393,0.04374999925494194,-1.153503550700942,0.04322899878025055,1.0,0.04354200139641762,-0.05138733075427104 4234,2002-09-18,0.04416700080037117,0.044792000204324715,0.04322899878025055,0.044792000204324715,662400.0,-0.009330898326138648,4.0016093269437985,-0.35310682738023436,64.00768716721011,62.72028857391737,-0.0008593396319906479,-0.0016971145861384082,-0.0029668234495735107,-0.002184498738750408,7.756312634106946,0.001563001424074166,0.0007857772382058592,0.001458651199936864,-0.00035863336715265953,0.0032759357670263875,0.0005500089163920988,0.002367293483481629,-0.002898354541068078,70.00965285474254,0.8352235147719824,0.0009086422835447621,9,-0.0008855015039444039,-0.0014585014432668686,-0.004114750772714615,-0.005625501275062561,0.000521000474691391,2,-0.02830173003703018,-1.1186451736468468,0.044583000242710114,-2.600772228379393,0.04374999925494194,-1.153503550700942,0.04322899878025055,-0.02830173003703018 4235,2002-09-19,0.044792000204324715,0.045520998537540436,0.04468800127506256,0.04520799964666367,691200.0,0.014150822845736322,-1.6698745694106971,0.6655997425077186,69.2355105546844,64.1234696399182,-0.0013849540529668747,-0.0021881820855143633,-0.0034979511637676583,-0.0028130640465514126,8.010970562417986,0.0013539977371692657,0.0009731446460899129,0.0019274005666375105,-4.3754234045553786e-05,0.0038985553673205747,0.0009418231662959783,0.0029129779669790426,-0.0032414856294198935,74.08466857102718,4.115143869642239,0.000985577400341533,9,-0.0011460017412900855,-0.0017190016806125571,-0.00473975017666816,-0.006250500679016106,0.0,3,-0.0162752736019951,4.0016093269437985,0.04416700080037117,-1.1186451736468468,0.044583000242710114,-2.600772228379393,0.04374999925494194,-0.0162752736019951 4236,2002-09-20,0.04468800127506256,0.044895999133586884,0.04052099958062172,0.044792000204324715,556800.0,-0.0023218192710249275,27.045157669759167,0.24999776124078488,63.77681019524853,64.38657554088631,-0.0010481746454237065,-0.0019460266413211455,-0.003450484914444045,-0.002696650188198438,8.105026765673884,0.004374999552965164,0.0010578229065919542,0.001672351546585557,-0.00037396057523099435,0.0037186636684021085,0.0006491954856772814,0.0026955076074938328,0.0008329972624778748,83.34005127490637,16.459938627491212,0.0010231560609082748,9,-0.0016670022159814835,-0.0016670022159814835,-0.005000501871109009,-0.006146501749753952,0.0034369975328445435,4,-0.03497586330732538,-1.6698745694106971,0.044792000204324715,4.0016093269437985,0.04416700080037117,-1.1186451736468468,0.044583000242710114,-0.03497586330732538 4237,2002-09-23,0.044792000204324715,0.044792000204324715,0.04218799993395805,0.044792000204324715,96000.0,0.002327222661448358,1.0,-0.0,75.00400905420304,65.82329270964742,-0.0009773135508052422,-0.0019013896697206295,-0.0033826324734649305,-0.002787503400857448,8.2041658830272,0.0026040002703666687,0.0010297474132404255,0.0016201004385948126,-0.00046939207879413,0.003709592955983755,0.0005753541799003378,0.0026648466972892873,0.0007289983332157204,85.42003029406689,12.807456953030197,0.0010447462586944721,9,-0.0017710011452436378,-0.0017710011452436378,-0.005182750523090356,-0.006250500679016106,0.0,0,-0.004666010909564644,27.045157669759167,0.04468800127506256,-1.6698745694106971,0.044792000204324715,4.0016093269437985,0.04416700080037117,-0.004666010909564644 4238,2002-09-24,0.04291699826717377,0.043021000921726234,0.04291699826717377,0.043021000921726234,201600.0,-0.041860196655605364,-1.0000000000001334,-100.0,51.475362759417195,64.5248382046395,0.000948524339051661,5.8687605516805075e-05,-0.001431233480407565,-0.0009201047924205508,7.8297627498090385,0.0018750019371509483,0.0010948113503406742,-0.00030700135976076404,-0.0023105319657016343,0.0016965292461801063,-0.0013087666627311992,0.0006947639432096711,0.0025040002912282977,47.91998372792858,-25.86449458242076,0.0010017653029704347,9,0.00010400079190731049,0.00010400079190731049,-0.0033597489818930626,-0.004375498741865158,0.001771003007888794,1,0.02425618318182865,1.0,0.044792000204324715,27.045157669759167,0.04468800127506256,-1.6698745694106971,0.044792000204324715,0.02425618318182865 4239,2002-09-25,0.04333300143480301,0.04468800127506256,0.04333300143480301,0.04468800127506256,259200.0,0.00969320279669783,1.0,13.028512071064393,50.74521766612711,62.940170107607706,0.0006133228488230807,-0.00027285642151668454,-0.0018316142258676255,-0.0013280528492288363,7.242137248861703,0.001771003007888794,0.0010986851091559502,4.650168120860776e-05,-0.001883811309214986,0.0019768146716322016,-0.0009186548140031892,0.0010116581764204047,0.001989997144043451,56.24004881621425,-16.39715814247908,0.0009651564952117972,9,-0.00031200237572193146,-0.00031200237572193146,-0.003671501763164997,-0.0047915019094944,0.0005209967494010925,2,0.014423173638085096,-1.0000000000001334,0.04291699826717377,1.0,0.044792000204324715,27.045157669759167,0.04468800127506256,0.014423173638085096 4240,2002-09-26,0.044792000204324715,0.04593800008296967,0.04468800127506256,0.04468800127506256,96000.0,0.033669460254601935,-23.038686105240668,-0.07675198636350627,64.86765756352276,63.26930021160289,-0.0007260709526760792,-0.001591925679438437,-0.003257714779544091,-0.002765448965591062,6.678768886966013,0.0026049986481666634,0.0011214569344113329,0.001364850439131253,-0.0005742400453708982,0.003303940923633404,0.0003953051968801774,0.0023343956813823286,-0.004271000623702996,78.84438300959667,2.655345481194786,0.0009695452422510763,9,-0.001562500372529023,-0.001562500372529023,-0.005026250146329396,-0.006250500679016106,-0.0009380020201206138,3,-0.0023218192710249275,1.0,0.04333300143480301,-1.0000000000001334,0.04291699826717377,1.0,0.044792000204324715,-0.0023218192710249275 4241,2002-09-27,0.04374999925494194,0.044792000204324715,0.04364600032567978,0.044792000204324715,124800.0,-0.023263103782585004,1.1996138858103196,-10.019343052620869,54.42944339794752,62.245868889404754,0.00044433217043350626,-0.0004067231889564593,-0.0021942454664423197,-0.001691047449207131,6.1366352028227125,0.0011459998786449363,0.0011185869594663028,0.00021869949996471127,-0.0015374625741287201,0.0019748615740581427,-0.0006593815370820044,0.001096780537011427,-0.0031206596642732592,41.65331357108304,-34.46566029181911,0.0008780810370467144,9,-0.0005204994231462479,-0.0005204994231462479,-0.003984249196946621,-0.005208499729633331,0.0013540014624595711,4,0.02381716496292441,-23.038686105240668,0.044792000204324715,1.0,0.04333300143480301,-1.0000000000001334,0.04291699826717377,0.02381716496292441 4242,2002-09-30,0.04312499985098839,0.044583000242710114,0.04291699826717377,0.044583000242710114,374400.0,-0.014285700905079524,1.2853244553233567,1.3992313467520026,49.39857253344076,60.32669676575571,0.001085504417845072,0.0002646895019249307,-0.0015545976152957636,-0.00103695288234084,6.0784981377821765,0.0016660019755363464,0.0010594384733793316,-0.0004271499812602969,-0.002151774099924543,0.0012974741374039492,-0.0012894620405924234,0.0004351620780718296,-0.0023894870504736904,6.885185660168874,-66.17481513213781,0.0008623120593321235,9,0.00010449998080730438,0.00010449998080730438,-0.0032029999420046806,-0.005103999748826027,0.00010399892926216125,0,0.11594200519873432,1.1996138858103196,0.04374999925494194,-23.038686105240668,0.044792000204324715,1.0,0.04333300143480301,0.11594200519873432 4243,2002-10-01,0.042707998305559165,0.043021000921726234,0.042707998305559165,0.04291699826717377,316800.0,-0.009669601086843005,-1.9952408962089578,0.14334698591390477,47.12567611504779,58.45091775995989,0.0013505963902009296,0.0008049489622616798,-0.0009696543352233494,-0.0006013045298659467,6.532333215076393,0.0004170015454292228,0.0010331852261980592,-0.0008962014690041473,-0.0024339835771121573,0.0006415806391038628,-0.0016650925230581523,-0.00012731041495014223,-0.0018684357593953677,0.0,-69.47201537830355,0.0007688910540540063,10,0.0005215015262365272,0.0005215015262365272,-0.002785998396575458,-0.004686998203396804,0.0018750019371509483,1,0.04879652480678964,1.2853244553233567,0.04312499985098839,1.1996138858103196,0.04374999925494194,-23.038686105240668,0.044792000204324715,0.04879652480678964 4244,2002-10-02,0.04052099958062172,0.043021000921726234,0.0372919999063015,0.043021000921726234,1286400.0,-0.051208176728169685,3.5831983537205745,11.961731101724046,36.18908129760066,54.77909228695059,0.003314584934592045,0.002972082633583527,0.0012558865367573654,0.0016250725848167696,7.768681695417157,0.005729001015424735,0.0008905270465794923,-0.00297385025769472,-0.0050101768677718456,-0.0009375236476175941,-0.003992013562733279,-0.0019556869526561604,0.005417000502347953,37.34674541221846,-27.09614154232805,0.0010181633050385613,10,0.0010940004140138626,0.0010940004140138626,-0.0005989996716380119,-0.002499999478459358,0.003332998603582382,2,0.10283560962384608,-1.9952408962089578,0.042707998305559165,1.2853244553233567,0.04312499985098839,1.1996138858103196,0.04374999925494194,0.10283560962384608 4245,2002-10-03,0.039687998592853546,0.039687998592853546,0.03750000149011612,0.03750000149011612,355200.0,-0.020557266513399064,1.0,-0.8751983716019759,34.54656952799992,51.53128776836742,0.0037408333608754535,0.003716759058885924,0.0022797344748557574,0.0024863655544494906,8.477358806903275,0.0030209980905056,0.0006074466119910388,-0.003629801236093043,-0.006285122776835211,-0.0009744796953508744,-0.004957462006464131,-0.002302140465721955,0.006077081486582765,31.9466478845816,-31.589388416861027,0.0013276607703710842,10,0.0019270014017820358,0.0019270014017820358,0.0002600019797682762,-0.001666998490691185,0.004165999591350555,3,0.10496874972427328,3.5831983537205745,0.04052099958062172,-1.9952408962089578,0.042707998305559165,1.2853244553233567,0.04312499985098839,0.10496874972427328 4246,2002-10-04,0.04427099972963333,0.04427099972963333,0.04177099838852882,0.041875001043081284,480000.0,0.11547574327935561,1.0868136156636474,1.0950648351199312,51.67858860050444,48.93957438462313,-0.0010141932907652418,-0.0007660354312544054,-0.002031728596534235,-0.002043067072498142,8.90892972543454,0.004583001136779785,0.0004680780640317836,0.0008646499365568133,-0.0017939587855156994,0.003523258658629326,-0.00046465442447943955,0.002193954297593066,0.0013246187463402809,95.72074477189688,33.16654792173253,0.0013293043610362548,10,-0.0026559997349977493,-0.0026559997349977493,-0.004322999157011509,-0.00624999962747097,0.0008330009877681802,4,-0.00941929362282068,1.0,0.039687998592853546,3.5831983537205745,0.04052099958062172,-1.9952408962089578,0.042707998305559165,-0.00941929362282068 4247,2002-10-07,0.04291699826717377,0.04374999925494194,0.04197899997234345,0.04197899997234345,518400.0,-0.03058438866817026,-2.7761247378789253,0.39148531261514924,44.8067285597298,48.1986150291023,5.125943692625701e-05,0.000611106669320273,-0.0005640704662417811,-0.0006511456066287322,9.434786039179466,0.0022919997572898795,0.0001763261588755699,-0.0004841513931751265,-0.0031463381451665995,0.0021780353588163465,-0.0018152447691708665,0.0008469419828206134,0.002512547837406405,80.59891822990257,21.330958808041487,0.0013310933759957367,10,-0.0013019982725381851,-0.0013019982725381851,-0.0029689976945519447,-0.004895998165011406,0.0033330023288726807,0,0.050958886654021374,1.0868136156636474,0.04427099972963333,1.0,0.039687998592853546,3.5831983537205745,0.04052099958062172,0.050958886654021374 4248,2002-10-08,0.04322899878025055,0.04322899878025055,0.04291699826717377,0.04291699826717377,105600.0,0.007269858696418385,1.0,0.3326237529389362,47.056972655734064,47.78881002794752,-0.00023672357412469341,0.00031527022459375276,-0.0008336876206909358,-0.0009479834938779796,9.825299412354617,0.0003120005130767822,-4.976967780742636e-05,-0.00017215088009834428,-0.0028343376320898173,0.0024900358718931287,-0.0015032442560940842,0.0011589424958973957,0.002037796400364049,85.06948021549996,26.03830991895802,0.0013310933759957367,10,-0.0016139987856149673,-0.0016139987856149673,-0.0024477485567331314,-0.005207998678088188,0.0026040002703666687,1,0.0,-2.7761247378789253,0.04291699826717377,1.0868136156636474,0.04427099972963333,1.0,0.039687998592853546,0.0 4249,2002-10-09,0.04062499850988388,0.044374998658895486,0.04062499850988388,0.043021000921726234,1017600.0,-0.06023734862803076,-2.1302140018533087,-7.679482281020177,38.37008057561796,44.844634807069205,0.0021710602491781666,0.0028608605065269938,0.0017665151784978725,0.001639569418351465,10.535087449408488,0.003750000149011605,-0.0004435021449703258,-0.0026459511369466768,-0.005584003494012349,0.0002921012201189954,-0.004114977315479516,-0.0011769249584138372,0.004482300765244453,45.454520824516855,-11.190304941305634,0.0014690261785328378,10,0.00041700154542922974,0.0009900014847517014,0.0014322521165013313,-0.0026039984077215195,0.004167001694440835,2,0.09742773853550468,1.0,0.04322899878025055,-2.7761247378789253,0.04291699826717377,1.0868136156636474,0.04427099972963333,0.09742773853550468 4250,2002-10-10,0.04374999925494194,0.04374999925494194,0.042500000447034836,0.042500000447034836,441600.0,0.07692309808448994,1.0,-0.5217018153775336,47.759835600458146,44.103567274014836,-0.0012485954440433072,-0.0002611477701235168,-0.0013764363481725689,-0.0014921928268538734,11.515949188477373,0.0031250007450580597,-0.0004573439527144063,0.00046864971518516263,-0.002474909772442052,0.0034122092028123774,-0.0010031300286284447,0.00194042945899877,0.001200994032809856,83.3333498901786,28.823324472862744,0.0014717797438136087,10,-0.0028124991804361343,-0.0021349992603063583,-0.0016927486285567284,-0.005728999152779579,0.0,3,0.0023771184236172083,-2.1302140018533087,0.04062499850988388,1.0,0.04322899878025055,-2.7761247378789253,0.04291699826717377,0.0023771184236172083 4251,2002-10-11,0.04354200139641762,0.04374999925494194,0.043437998741865165,0.043437998741865165,67200.0,-0.0047542368472344165,-4.9998567232616455,0.08320220298976629,47.02947156846707,43.8403338334622,-0.0011993269099322135,-3.003829738263547e-05,-0.0011320829956410067,-0.0012972323692849314,12.220713757534252,0.0003120005130767753,-0.0005020604330985556,0.00024500172585249086,-0.002700713339804185,0.003190716791509167,-0.0012278558069758472,0.001717859258680829,0.0012558120237051718,77.78674054993245,26.06357152031029,0.0014728575328283391,10,-0.0027085021138191223,-0.0019270014017820358,-0.001380501314997673,-0.005521001294255257,0.00031199678778648376,4,0.007165421381208015,1.0,0.04374999925494194,-2.1302140018533087,0.04062499850988388,1.0,0.04322899878025055,0.007165421381208015 4252,2002-10-14,0.04416700080037117,0.04416700080037117,0.04416700080037117,0.04416700080037117,28800.0,0.014353942949553389,1.0,0.0,53.15816629925161,44.51061052059596,-0.0018561706939224515,-0.0006558193836197074,-0.001736216297220261,-0.0019350883241604083,12.887059435655035,0.0006249994039535522,-0.000789382452378605,0.0008491510525345802,-0.002115904223639546,0.0038142063287087066,-0.0006333765855524864,0.002331678690621647,0.0004806963494751945,94.45339065975404,40.503875698620774,0.0014825276380870636,10,-0.0033335015177726746,-0.002552000805735588,-0.0020055007189512253,-0.006146000698208809,-0.0003130026161670685,0,0.021214931963921435,-4.9998567232616455,0.04354200139641762,1.0,0.04374999925494194,-2.1302140018533087,0.04062499850988388,0.021214931963921435 4253,2002-10-15,0.04229199886322022,0.04364600032567978,0.04218799993395805,0.04354200139641762,249600.0,-0.0424525528827665,1.0000000000000095,-100.0,47.55046733985674,45.7729867475133,-5.1834909695833153e-05,0.0010948812924558224,0.0001718862141986549,-6.733872084208753e-05,13.469414151610204,0.0019790008664131234,-0.0009663698077018307,-0.0009113008156418703,-0.00384743524727299,0.0020248336159892494,-0.0023793680314574267,0.0005567664001736861,0.0022085843417552486,44.45334098921878,-8.82612843461424,0.0014680672158155594,10,-0.0013544987887144158,-0.0006769988685846398,-0.00018249917775393226,-0.004270998761057861,0.0011459998786449432,1,0.09358748319338361,1.0,0.04416700080037117,-4.9998567232616455,0.04354200139641762,1.0,0.04374999925494194,0.09358748319338361 4254,2002-10-16,0.04291699826717377,0.04364600032567978,0.04218799993395805,0.04354200139641762,604800.0,0.014778194948290357,2.500597029610002,0.5000014901131024,45.407784623340675,46.97978842477339,-0.0003366188551350638,0.0003915059720586353,-0.00042551074849481174,-0.000694369178339288,14.008946380262039,0.0014580003917217324,-0.0010413708152083173,-0.00022380128502845487,-0.0031265886562861847,0.002678986086229275,-0.0016751949706573163,0.0012275924006004066,0.001439413271828227,36.83668590489336,-12.663343972598028,0.0014513936856288647,10,-0.0004169996827840805,-0.0013019982725381851,-0.0006774989888072014,-0.004895998165011406,0.0003120005130767822,2,0.06794512433722177,1.0000000000000095,0.04229199886322022,1.0,0.04416700080037117,-4.9998567232616455,0.04354200139641762,0.06794512433722177 4255,2002-10-17,0.04406299814581871,0.04427099972963333,0.043437998741865165,0.04374999925494194,633600.0,0.0267027034721925,1.285318616178631,-0.5007957180237583,50.762704909996835,46.878023570272546,-0.000890396002655669,-0.0008557857757965776,-0.001540080712543787,-0.0018507340145540868,13.949536501070137,0.0013540014624595642,-0.00103411591262155,0.000958648696541789,-0.0018743056265862479,0.003791603019669826,-0.00045782846502222946,0.0023751258581058074,-0.006770998239517212,90.01432528959086,37.889136318770156,0.0014164771615640176,10,-0.0015629995614290237,-0.0024479981511831284,-0.0018234988674521446,-0.006041998043656349,-0.0007299967110157013,3,0.01654454052566967,2.500597029610002,0.04291699826717377,1.0000000000000095,0.04229199886322022,1.0,0.04416700080037117,0.01654454052566967 4256,2002-10-18,0.04312499985098839,0.04374999925494194,0.04312499985098839,0.043437998741865165,316800.0,-0.021287663897181508,-2.9936205665317783,-1.0000000000000222,50.0,47.455053730302566,-0.000147571912845465,-4.309712407894739e-05,-0.0005809041085022421,-0.000931981451455996,13.823753337442202,0.0009379982948303223,-0.0007157993945080335,9.880047291517535e-05,-0.0026346980795132896,0.0028322990253436403,-0.0012679488032990571,0.0014655497491294078,-0.0056934199482202505,44.98319774086088,-12.333126208945252,0.0013667492762142336,10,-0.0006250012665987015,-0.001509999856352806,-0.0008855005726218224,-0.005103999748826027,0.00041700154542922974,4,0.014492739851898806,1.285318616178631,0.04406299814581871,2.500597029610002,0.04291699826717377,1.0000000000000095,0.04229199886322022,0.014492739851898806 4257,2002-10-21,0.044583000242710114,0.044583000242710114,0.042707998305559165,0.04291699826717377,739200.0,0.033808704852396954,1.2509000165468798,-5.322708878838254,54.28611038869355,48.25829125618695,-0.0015023898161896365,-0.0015995688154760573,-0.0019365486945279453,-0.0024092636522929367,13.526262941543177,0.0018750019371509483,-0.00023063978923044265,0.0015672508627176257,-0.0011392893806094068,0.004273791106044658,0.00021398074105410947,0.002920520984381142,-0.007014631943404674,100.0,33.969823288407554,0.0013532701216635145,10,-0.0019790008664131165,-0.0029680002480745316,-0.0020827502012252808,-0.006562000140547752,0.00020899996161460183,0,-0.016351570206969535,-2.9936205665317783,0.04312499985098839,1.285318616178631,0.04406299814581871,2.500597029610002,0.04291699826717377,-0.016351570206969535 4258,2002-10-22,0.04395800083875656,0.04406299814581871,0.04374999925494194,0.0438539981842041,192000.0,-0.014018782956531695,-1.0063998471678288,0.062426489331729326,58.46093489353735,50.49060840262244,-0.0008527862238150996,-0.0009408175606134966,-0.0012647334740662347,-0.0018073761512329561,13.212695794990642,0.0008330009877681732,-0.00033726105105841286,0.0008902013301849351,-0.0018481947479337263,0.0036285974083035966,-0.00047899670887439905,0.0022593993692442693,-0.006109047261714934,73.90399484836756,4.070177405288575,0.001369198039059331,10,-0.0005725007504224777,-0.0023430008441209793,-0.0014317510649561882,-0.0059370007365942,-0.0004159994423389435,1,-0.002365955060921743,1.2509000165468798,0.044583000242710114,-2.9936205665317783,0.04312499985098839,1.285318616178631,0.04406299814581871,-0.002365955060921743 4259,2002-10-23,0.04395800083875656,0.04395800083875656,0.04374999925494194,0.0438539981842041,192000.0,0.0,2.9999283616304893,1.0,60.96108967128016,51.95741441049156,-0.00036909425947302676,-0.0009397762064838194,-0.0012169524168373774,-0.001797463123203176,14.043561867546044,0.00020800158381462097,-0.00020778512649007042,0.0008589513599872589,-0.0019063203889868666,0.0036242231089613844,-0.0005236845144998004,0.002241587234474318,-0.0058396853950881955,66.6667328939812,-7.630755615388196,0.0013826358744870627,10,-0.0005725007504224777,-0.0023430008441209793,-0.0010150009766221046,-0.0059370007365942,-0.00020800158381462097,2,-0.011829521064864346,-1.0063998471678288,0.04395800083875656,1.2509000165468798,0.044583000242710114,-2.9936205665317783,0.04312499985098839,-0.011829521064864346 4260,2002-10-24,0.04468800127506256,0.045000001788139336,0.04291699826717377,0.044374998658895486,345600.0,0.016606770607783927,3.4460948215883622,3.0095637223297467,51.33440494537354,52.43574034125894,-0.001063930164047662,-0.0017686469149750805,-0.001903114942371116,-0.002513204975536268,14.544548364641669,0.0020830035209655692,-0.00012135196891633476,0.0015941517427563653,-0.0011580761444527216,0.004346379629965452,0.00021803779915182536,0.0029702656863609053,-0.006311098439432526,86.38743285304488,14.188475966777446,0.0013761139436045426,10,-0.0010940004140138695,-0.003073001280426979,-0.0016930019482970238,-0.0066670011729002,-0.00041700154542922974,3,-0.032648640645877025,2.9999283616304893,0.04395800083875656,-1.0063998471678288,0.04395800083875656,1.2509000165468798,0.044583000242710114,-0.032648640645877025 4261,2002-10-25,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,278400.0,0.002327222661448358,1.0,0.0,56.521747017629224,52.80947153218978,-0.0010861950180316507,-0.00188734427939561,-0.0019343095414378342,-0.0026038563825351996,15.357694953824952,0.00010399892926215432,0.0003875497937144007,0.0016460506245493806,-0.0011964463162372069,0.004488547565335968,0.00022480215415608684,0.0030672990949426743,-0.006017711431544122,90.92490105728514,18.971040976163508,0.0014212484703932942,10,-0.0011979993432760239,-0.0031770002096891334,-0.0014325017109513213,-0.0064065009355544975,0.0,4,-0.03257275323420006,3.4460948215883622,0.04468800127506256,2.9999283616304893,0.04395800083875656,-1.0063998471678288,0.04395800083875656,-0.03257275323420006 4262,2002-10-28,0.048124998807907104,0.048438001424074166,0.044374998658895486,0.04468800127506256,1180800.0,0.07441057752229119,1.0000000000000069,100.0,64.07220417919604,54.64522006989415,-0.004245129178710928,-0.005087381956615157,-0.005171068864375197,-0.005922289083387933,16.05330660382196,0.00406300276517868,0.0005734353914763485,0.004729049280285835,0.0011185531801305368,0.008339545380441134,0.0029238012302081826,0.006534297330363488,-0.008977167254204985,94.3306930412482,23.042973674259372,0.0018052480500776501,10,-0.002811998128890998,-0.005259998142719269,-0.005103999748826027,-0.009739499539136887,-0.003332998603582389,0,-0.0952311174028847,1.0,0.044792000204324715,3.4460948215883622,0.04468800127506256,2.9999283616304893,0.04395800083875656,-0.0952311174028847 4263,2002-10-29,0.044792000204324715,0.04697899892926216,0.044374998658895486,0.044374998658895486,153600.0,-0.06925711555622449,-11.489163644160193,0.12132727517092776,61.495180962845524,56.43270855206136,-0.0005813466288919281,-0.001676189063015865,-0.0017752237603600798,-0.0025823018999029737,16.673534417575926,0.003750000149011619,0.0007284387119543684,0.001291850581765168,-0.002355153014156411,0.004938854177686747,-0.000531651216195618,0.003115352379725954,-0.004900955060992834,33.9612545739534,-38.91728652726073,0.0018235017979607894,10,0.0007809996604919503,-0.0019269995391368797,-0.0017710011452436378,-0.0064065009355544975,-0.0009380020201206138,1,0.0,1.0000000000000069,0.048124998807907104,1.0,0.044792000204324715,3.4460948215883622,0.04468800127506256,0.0 4264,2002-10-30,0.04468800127506256,0.04520799964666367,0.04447900131344795,0.044583000242710114,288000.0,-0.0023218192710249275,-3.658152820757007,0.2518001036287945,53.10514602854595,56.6929797874557,-0.00022318211471387267,-0.0013112297389317878,-0.0016116437578890253,-0.002496804866186461,15.155508349179916,0.0007289983332157204,0.0006843753540100445,0.0009795015677809688,-0.002418500283340258,0.0043775034189021955,-0.0007194993577796446,0.002678502493341582,-0.0041131996292713,32.077558326973865,-37.84770284623256,0.0016990009255606125,10,0.0008849985897541046,-0.0018230006098747253,-0.0016670022159814835,-0.006302502006292343,-0.0008340030908584595,2,-0.025644464866332095,-11.489163644160193,0.044792000204324715,1.0000000000000069,0.048124998807907104,1.0,0.044792000204324715,-0.025644464866332095 4265,2002-10-31,0.0438539981842041,0.044374998658895486,0.04374999925494194,0.044374998658895486,528000.0,-0.0186627968819868,1.3992277716206443,-4.9618604981195675,50.991725496502184,56.80317150928928,0.0006459892641806422,-0.00015717625544636737,-0.0007231696406667654,-0.0016946600851225208,13.406501002554167,0.0009380020201206207,0.000912503791072175,-6.28015026450171e-05,-0.002885060460586085,0.0027594574552960507,-0.001473930981615551,0.0013483279763255168,-0.0026501405561502045,2.2184061677047393,-63.95660903753911,0.0014111294789705337,10,0.001719001680612564,-0.0009889975190162659,-0.000832999125123024,-0.005468498915433884,0.00041700154542922974,3,-0.002371481132126707,-3.658152820757007,0.04468800127506256,-11.489163644160193,0.044792000204324715,1.0000000000000069,0.048124998807907104,-0.002371481132126707 4266,2002-11-01,0.0438539981842041,0.0438539981842041,0.04374999925494194,0.04374999925494194,182400.0,0.0,1.0,-0.19961388581030617,48.96391042827403,56.21181595813156,0.000849618960878637,-0.00020028762463777244,-0.0006675755397382993,-0.0017085434762721396,13.913085687948046,0.00010399892926216125,0.0011655157736610924,-4.195142537355423e-05,-0.002859349761127006,0.0027754469103798973,-0.00145065059325028,0.0013667477425031715,-0.0020714090524685813,2.2184061677047393,-57.88536636373751,0.0014086991678767251,11,0.0018235016614198685,-0.0009889975190162659,-0.0006244983524084091,-0.005259998142719269,0.00041700154542922974,4,0.009508860370670336,1.3992277716206443,0.0438539981842041,-3.658152820757007,0.04468800127506256,-11.489163644160193,0.044792000204324715,0.009508860370670336 4267,2002-11-04,0.04510400071740151,0.04520799964666367,0.041354000568389886,0.04520799964666367,1200000.0,0.028503730217411594,73.1161299566575,-1.0,59.70995216037274,56.35059565444659,-0.0003561619021509796,-0.0013471117064269011,-0.0018463126034305374,-0.002948663859670235,14.331615667371429,0.003853999078273787,0.0012405551791703634,0.0010987009853124716,-0.0017284652108489548,0.003925867181473898,-0.00031488211276824163,0.0025122840833931848,0.0033340007066726546,66.66668874246763,4.393912882147163,0.0014135830980807123,11,-0.00020799972116948562,-0.0022390000522136758,-0.001874500885605819,-0.006510000675916679,-0.00125000253319741,0,-0.00691735784219305,1.0,0.0438539981842041,1.3992277716206443,0.0438539981842041,-3.658152820757007,0.04468800127506256,-0.00691735784219305 4268,2002-11-05,0.04322899878025055,0.04510400071740151,0.04322899878025055,0.04510400071740151,105600.0,-0.04157063469599431,-1.0000000000000073,18.029050399398283,50.99173710298899,55.24288981352536,0.001569618408891034,0.0005564180747444636,7.29309178520432e-05,-0.001074582491977602,14.772763526944772,0.0018750019371509621,0.0013698611401084526,-0.0007763009518384906,-0.003603467147999917,0.002050865244322936,-0.0021898840499192038,0.0006372821462422226,0.005067322626709933,48.65071770334929,-16.143927926339828,0.0014135830980807123,11,0.0016670022159814765,-0.0003639981150627136,5.010515451431274e-07,-0.0046349987387657166,0.0009380020201206207,1,0.03615631793878671,73.1161299566575,0.04510400071740151,1.0,0.0438539981842041,1.3992277716206443,0.0438539981842041,0.03615631793878671 4269,2002-11-06,0.044583000242710114,0.044583000242710114,0.04291699826717377,0.04427099972963333,278400.0,0.03132160125527017,9.679482281020155,-0.1664001017251547,51.63132768080966,55.27588122857381,0.0003504500565212898,-0.0005121124064873042,-0.0012268885981104802,-0.0024033420667498723,14.437610072173285,0.0016660019755363464,0.001311654805860235,0.0003798004239797606,-0.001963842218515803,0.0027234430664753242,-0.0007920208972680212,0.0015516217452275424,0.003574474747478955,83.78309409888345,21.26239455353914,0.001171821321247782,11,0.0003130007535219123,-0.0017179995775222778,-0.001353500410914421,-0.005989000201225281,0.00020899996161460183,2,-0.016351570206969535,-1.0000000000000073,0.04322899878025055,73.1161299566575,0.04510400071740151,1.0,0.0438539981842041,-0.016351570206969535 4270,2002-11-07,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,172800.0,-0.016351570206969535,1.0,0.0,52.31736930995828,54.808728149943704,0.001060198838112314,0.0002372441058772351,-0.000447705837079565,-0.0016564181048038668,14.084344508247016,0.000729002058506012,0.0011841691606684773,-0.00035440158098935803,-0.0026942688381941388,0.0019854656762154227,-0.0015243352095917484,0.0008155320476130323,0.004167407317548985,64.86762360446565,0.1232378411505124,0.0011699336286023897,11,0.0010420028120279243,-0.0008849967271089554,-0.0022389981895685196,-0.005259998142719269,0.00041700154542922974,3,0.0,9.679482281020155,0.044583000242710114,-1.0000000000000073,0.04322899878025055,73.1161299566575,0.04510400071740151,0.0 4271,2002-11-08,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,9600.0,0.0,1.0,0.0,47.44586310484061,52.96135691945977,0.001020463301410035,0.00027596547483081657,-0.00038643226925013513,-0.001638314254660475,13.711988034281275,0.0,0.0010023038171522586,-0.000370001420378685,-0.002695276539643028,0.001955273698885658,-0.001532638980010853,0.0007926361392534831,0.004034059218881718,64.86762360446565,4.393523708842707,0.0011626375596321705,11,0.00031250156462192535,0.0006775017827749252,-0.0022389981895685196,-0.005259998142719269,0.0,4,0.009508860370670336,1.0,0.0438539981842041,9.679482281020155,0.044583000242710114,-1.0000000000000073,0.04322899878025055,0.009508860370670336 4272,2002-11-11,0.04510400071740151,0.04520799964666367,0.042500000447034836,0.04520799964666367,854400.0,0.028503730217411594,51.07744385141683,-100.0,53.84666748528305,52.111522088619495,-0.0007857648726339039,-0.0009488902152445244,-0.0015929324064081485,-0.0028793822235005442,13.384533929056753,0.002707999199628837,0.001033698767697759,0.000833151116967211,-0.0015248163601057838,0.0031911185940402056,-0.0003458326215692864,0.0020121348555037083,0.0026533755489903874,96.15956573117099,35.839952122324625,0.0011789837385364963,11,-0.0018230006098747323,-0.0005725007504224847,-0.0034890007227659295,-0.006510000675916679,-0.0008330009877681802,0,-0.018468450126793323,1.0,0.0438539981842041,1.0,0.0438539981842041,9.679482281020155,0.044583000242710114,-0.018468450126793323 4273,2002-11-12,0.04625000059604645,0.04645799845457077,0.045000001788139336,0.04645799845457077,182400.0,0.02540794298548321,13.019343052620334,2.0,57.143742899844966,52.56025507431938,-0.0019033560133332392,-0.0018795271790860019,-0.002647656706459431,-0.004003050573974182,12.53975904762125,0.001457996666431434,0.000997269968166986,0.0017812509089708342,-0.0005415400618156013,0.00410404187975727,0.000619855423577613,0.0029426463943640555,0.0013793081563854143,94.74487207602684,33.7728888080629,0.001161395485393219,11,-0.0023440010845661163,-0.001718500629067421,-0.004635000601410866,-0.007656000554561615,-0.0019790008664131165,1,-0.0518054568857057,51.07744385141683,0.04510400071740151,1.0,0.0438539981842041,1.0,0.0438539981842041,-0.0518054568857057 4274,2002-11-13,0.04583299905061722,0.04625000059604645,0.044374998658895486,0.04625000059604645,307200.0,-0.009016249514705477,7.992781718451319,2.0048357631550666,53.63976425694136,52.85448160325707,-0.0014604366377463651,-0.0012994906308500392,-0.0021759029107954325,-0.0035725579548969155,11.518137596785415,0.0018750019371509621,0.0004946448871091039,0.0012184493243694305,-0.0010598714249474561,0.003496770073686317,7.928894971098721e-05,0.002357609699027874,0.0016708035381338068,84.20920367409059,25.359394725459794,0.0011391603746584418,11,-0.0019269995391368866,-0.0013014990836381912,-0.004217999055981636,-0.005572499707341194,-0.0018749982118606567,2,-0.036349317844248996,13.019343052620334,0.04625000059604645,51.07744385141683,0.04510400071740151,1.0,0.0438539981842041,-0.036349317844248996 4275,2002-11-14,0.044792000204324715,0.04583299905061722,0.043437998741865165,0.04583299905061722,259200.0,-0.022712867755889987,3.6013505534262915,2.4963908592256594,50.0,52.96960266678218,-0.00030440061326222206,-0.00021194292082439559,-0.0011079154112172418,-0.002543943404770023,10.64879981375864,0.002395000308752053,0.00023523814341673555,0.00014100037515162728,-0.002123450210049206,0.0024054509603524607,-0.0009912249174487894,0.001273225667752044,0.00258880634401909,57.90805737966432,2.9868324573495,0.001132225292600416,11,-0.0008860006928443839,0.00010400079190731049,-0.003463500179350369,-0.0031770002096891334,-0.0009380020201206138,3,0.0,7.992781718451319,0.04583299905061722,13.019343052620334,0.04625000059604645,51.07744385141683,0.04510400071740151,0.0 4276,2002-11-15,0.04374999925494194,0.044895999133586884,0.04374999925494194,0.044583000242710114,172800.0,-0.023263103782585004,-1.7514970461568735,0.800193958653163,34.78262334328386,50.199899464883416,0.0008060628081111298,0.0009267997000023953,-2.6976112305759914e-05,-0.001508871579773953,9.611512293263761,0.0011459998786449432,0.00014891299828488636,-0.000932250544428824,-0.00312411795491533,0.001259616866057682,-0.002028184249672077,0.00016368316081442902,0.003510271173802787,31.581592651818834,-17.596390021662874,0.0010959337052432521,11,0.0007290001958608627,0.0011460017412900855,-0.0024737492203712463,-0.0021349992603063583,0.00010399892926216125,4,0.011908582481462426,3.6013505534262915,0.044792000204324715,7.992781718451319,0.04583299905061722,13.019343052620334,0.04625000059604645,0.011908582481462426 4277,2002-11-18,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,19200.0,0.0023771184236172083,1.0,-0.0,45.79220818286192,49.62217402931374,0.000565581104772353,0.0008067478658261296,-0.00010682136317425456,-0.0016342424483191537,8.990664785327995,0.00010399892926216125,0.00016449816751305107,-0.0007918015122413621,-0.0030146456412057515,0.0014310426167230272,-0.0019032235767235603,0.000319620552240836,0.0032881468473335285,13.774817281894519,-35.78599884320375,0.0011114220644821958,11,0.0006250012665987015,0.0010420028120279243,-0.002629748545587063,-0.0022389981895685196,0.0,0,0.0,-1.7514970461568735,0.04374999925494194,3.6013505534262915,0.044792000204324715,7.992781718451319,0.04583299905061722,0.0 4278,2002-11-19,0.0438539981842041,0.044374998658895486,0.0438539981842041,0.044374998658895486,19200.0,0.0,1.0000000000000266,-100.0,46.22350094532245,49.021304392037386,0.0007415416768434269,0.0008417117461406859,-8.887510680737065e-05,-0.001657491926121385,8.403137655320936,0.000521000474691384,0.00022294924341699496,-0.0007866013795137378,-0.0030166952005979894,0.0014434924415705139,-0.001901648290055867,0.0003284455310283915,0.003172383958070575,14.793711523353714,-35.45107051922829,0.0011150469105421271,11,0.0006250012665987015,0.0010420028120279243,-0.002629748545587063,-0.0022389981895685196,0.00020899996161460876,1,0.009508860370670336,1.0,0.0438539981842041,-1.7514970461568735,0.04374999925494194,3.6013505534262915,0.044792000204324715,0.009508860370670336 4279,2002-11-20,0.043437998741865165,0.04354200139641762,0.042707998305559165,0.042812999337911606,451200.0,-0.009486009476070478,1.0023970519838121,-1.199613885810333,48.042173163418596,48.546282597977424,0.0010929807978573014,0.001282511507626323,0.0003406066549627995,-0.0012557569865334559,7.847519774393041,0.0011459998786449363,-2.1403450282994618e-05,-0.0011766007170081055,-0.0034518705217077214,0.0010986690876915103,-0.002314235619357917,-3.896581465829413e-05,0.0034749357689318125,23.360008392332034,-31.598252391250952,0.001137634902349809,11,0.001041000708937638,0.0014580022543668608,-0.002161748707294471,-0.001822998747229583,0.0005200020968913963,2,0.01917678097276898,1.0000000000000266,0.0438539981842041,1.0,0.0438539981842041,-1.7514970461568735,0.04374999925494194,0.01917678097276898 4280,2002-11-21,0.04322899878025055,0.043437998741865165,0.04322899878025055,0.043437998741865165,1056000.0,-0.004811454663383952,-1.0000000000000664,-0.3344002574923184,47.115301289837156,48.50955350742149,0.001345494318504649,0.0014509955601388971,0.0005508477607710643,-0.0010424226919490756,7.875863261805007,0.0002089999616146157,1.9534635472696904e-05,-0.0013126505538821193,-0.003670085254650207,0.0010447841468859687,-0.0024913679042661632,-0.0001339332034980753,0.0035727570516982873,23.811712866718523,-36.25557114771598,0.0011787173503840446,11,0.0012500006705522537,0.0016670022159814765,-0.001171499490737915,-0.0016139987856149673,0.000729002058506012,3,0.016863727568889653,1.0023970519838121,0.043437998741865165,1.0000000000000266,0.0438539981842041,1.0,0.0438539981842041,0.016863727568889653 4281,2002-11-22,0.04333300143480301,0.04395800083875656,0.04322899878025055,0.04322899878025055,595200.0,0.0024058538825093567,-13.018912529550827,-0.4976204481043629,40.85889636612483,47.06646782751501,0.0012961168860601557,0.0012986673429817713,0.00045941091369319786,-0.0011381051066947784,7.786603531806168,0.000729002058506012,-5.1019512097426334e-05,-0.0011356979608535753,-0.003550121181317846,0.0012787252596106954,-0.0023429095710857106,7.151364937856008e-05,0.003359799291874646,37.49268126986103,-20.84177279061855,0.0012072116102321369,11,0.0012499969452619553,0.0015629995614290168,-0.0012755021452903748,-0.001718001440167427,0.0009379982948303223,4,0.01202309399649959,-1.0000000000000664,0.04322899878025055,1.0023970519838121,0.043437998741865165,1.0000000000000266,0.0438539981842041,0.01202309399649959 4282,2002-11-25,0.04354200139641762,0.04364600032567978,0.04322899878025055,0.04333300143480301,624000.0,0.004823112978431965,1.0000178671931532,2.0095637223296796,51.95114259612665,46.48951223821298,0.0009412263278616648,0.0007680969871949259,0.0002488684649008116,-0.0013374850352039017,7.010477122116643,0.00041700154542922974,-7.76556374362386e-05,-0.000697548128664495,-0.0024222838424717355,0.0010271875851427456,-0.0015599159855681152,0.00016481972823912533,0.003044023327094282,50.03016881125944,-9.135570821397032,0.0008623678569036217,11,0.0009369980543851852,0.001353999599814408,-0.0014845021069049835,-0.0019270014017820358,0.0013539977371692657,0,0.007165421381208015,-13.018912529550827,0.04333300143480301,-1.0000000000000664,0.04322899878025055,1.0023970519838121,0.043437998741865165,0.007165421381208015 4283,2002-11-26,0.044792000204324715,0.044792000204324715,0.04364600032567978,0.04364600032567978,268800.0,0.028707885899106556,1.0000000000000122,5.483254014936779,51.31994325253324,46.2317543488343,-0.0006004870668977411,-0.0005079443939107059,-0.0010150337576881122,-0.0025472173543496165,6.380788978702386,0.0012499988079070976,2.0930358173770758e-05,0.0005524506792426026,-0.001172285034564638,0.002277186393049843,-0.0003099171776610177,0.0014148185361462229,0.0016893840360847415,100.0,42.13273574434272,0.0008623678569036217,11,-0.0005215015262365272,0.00010400079190731049,-0.002682500518858426,-0.0031770002096891334,0.0001039989292621682,1,-0.020941284511559966,1.0000178671931532,0.04354200139641762,-13.018912529550827,0.04333300143480301,-1.0000000000000664,0.04322899878025055,-0.020941284511559966 4284,2002-11-27,0.04354200139641762,0.04354200139641762,0.04354200139641762,0.04354200139641762,9600.0,-0.027906742324635192,1.0,0.0,48.151240210519894,46.02633659444762,0.0003244805508371973,0.0006870208158427718,0.00021966083908513817,-0.0012554931138406208,5.691339472801768,0.0012499988079070976,-0.000121878507331169,-0.0006402481347322492,-0.002378346716240244,0.0010978504467757458,-0.0015092974254862501,0.00022880115602175177,0.002836835170551451,20.02574094597985,-35.42940966324939,0.0008690492907539979,11,0.00025999732315540314,0.001353999599814408,-0.001041751354932785,-0.0019270014017820358,0.0012499988079070976,2,0.01196538359956878,1.0000000000000122,0.044792000204324715,1.0000178671931532,0.04354200139641762,-13.018912529550827,0.04333300143480301,0.01196538359956878 4285,2002-11-29,0.04374999925494194,0.04395800083875656,0.04312499985098839,0.04312499985098839,220800.0,0.004776947587472158,-1.6656057029778508,100.0,49.39857201516829,47.65033089132367,-5.237711961442876e-05,0.000496276485603804,-2.16884984365201e-05,-0.001411813545466066,5.287298495142279,0.0008330009877681732,-0.0004364104725013557,-0.00042705032974481305,-0.002169899617614733,0.001315798958125107,-0.0012984749736797696,0.0004443743141901435,0.0025283405920555474,37.492457797185295,-16.079241027771175,0.0008714246439349596,11,0.0,0.0011460017412900855,-0.0012497492134571075,-0.0021349992603063583,0.001042000949382775,4,0.004754321996728317,1.0,0.04354200139641762,1.0000000000000122,0.044792000204324715,1.0000178671931532,0.04354200139641762,0.004754321996728317 4286,2002-12-02,0.04427099972963333,0.04468800127506256,0.04322899878025055,0.04427099972963333,614400.0,0.011908582481462426,2.4987939752362913,0.0,44.73916138834731,47.53332569193316,-0.0005494860204998606,8.557264861458469e-06,-0.0005673213070626487,-0.0019524363298334887,5.025213254938437,0.0014590024948120117,-0.0006605725024867934,7.310006767511507e-05,-0.0016634426075713901,0.0018096427429216203,-0.0007951712699481375,0.0009413714052983677,0.0019088533317920056,68.74622889859285,19.712229966347735,0.0008682713376232531,12,-0.000521000474691391,0.0006250012665986945,-0.001666499301791191,-0.0026559997349977493,0.0006249994039535522,0,-0.00707006602038085,-1.6656057029778508,0.04374999925494194,1.0,0.04354200139641762,1.0000000000000122,0.044792000204324715,-0.00707006602038085 4287,2002-12-03,0.044792000204324715,0.044792000204324715,0.042812999337911606,0.042812999337911606,393600.0,0.011768437077842808,1.000000000000007,100.0,40.0027382829841,46.84212984056223,-0.0010319599543684166,-0.0005660369895761075,-0.0011107606192948608,-0.0023771334369372746,4.973003206980944,0.0019790008664131095,-0.0007376859407575848,0.0006097005680203368,-0.0010979340727238426,0.0023173352087645163,-0.0002441167523517529,0.0014635178883924266,0.0012913358072399114,100.0,54.40391283355814,0.000853817320372089,12,-0.001042000949382775,0.00010400079190731049,-0.002187499776482575,-0.0031770002096891334,0.0,1,-0.011631551891292391,2.4987939752362913,0.04427099972963333,-1.6656057029778508,0.04374999925494194,1.0,0.04354200139641762,-0.011631551891292391 4288,2002-12-04,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.0,0.0,1.0,0.0,42.42909618188737,46.218454620392095,-0.0009889058103462536,-0.00046687382204784605,-0.0010732159325467852,-0.0023180937046614197,4.91797166315605,0.0,-0.00046300914812677507,0.0005315504968166282,-0.0011349541909206132,0.0021980551845538696,-0.0003017018470519925,0.0013648028406852489,0.001196749098376415,100.0,56.83907748663506,0.0008332523438686222,12,-0.0009895004332065513,-0.0006255004554986884,-0.0007029995322227409,-0.0019269995391368797,0.0006249994039535661,2,0.0023218192710252605,1.000000000000007,0.044792000204324715,2.4987939752362913,0.04427099972963333,-1.6656057029778508,0.04374999925494194,0.0023218192710252605 4289,2002-12-05,0.0438539981842041,0.044583000242710114,0.04374999925494194,0.044583000242710114,124800.0,-0.020941284511559966,1.2853186161786498,-100.0,43.07440953436626,45.76946664756199,1.599322684340404e-05,0.0004360704703462587,-0.00012120587829049512,-0.0013591825140026187,4.668141074296432,0.001042000949382775,-0.00042374690684701677,-0.000370001420378685,-0.0020386896348097427,0.0012986867940523728,-0.0012043455275942139,0.0004643426868368439,0.002042056143810804,52.60224307932116,10.839664429984118,0.0008343441072155282,12,-5.14984130859375e-05,5.200132727622986e-05,0.0003650020807981491,-0.0009889975190162659,0.001042000949382782,3,0.023760683005594307,1.0,0.044792000204324715,1.000000000000007,0.044792000204324715,2.4987939752362913,0.04427099972963333,0.023760683005594307 4290,2002-12-06,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,86400.0,0.0,1.0,-0.0,50.90749511583833,46.88597761975238,0.00012736674330845327,0.00045963626042135747,-0.00015394411605156033,-0.001338061069435438,4.404809329977399,0.0,-0.0003895468074480088,-0.000370001420378685,-0.0020386896348097427,0.0012986867940523728,-0.0012043455275942139,0.0004643426868368439,0.0019512150686183047,52.60224307932116,9.157261590521237,0.0008343441072155282,12,-5.14984130859375e-05,5.200132727622986e-05,0.0003650020807981491,-0.0009889975190162659,0.0009380020201206138,4,0.02138920187346738,1.2853186161786498,0.0438539981842041,1.0,0.044792000204324715,1.000000000000007,0.044792000204324715,0.02138920187346738 4291,2002-12-09,0.04427099972963333,0.04447900131344795,0.04395800083875656,0.04427099972963333,105600.0,0.009508860370670336,1.5047909017641266,0.0,53.450284682854196,47.052548962722106,-0.0001593439501385574,7.955611700901505e-05,-0.000565921352002341,-0.0017313018975769895,4.0647845825374755,0.0006250031292438507,-0.00033631715610013546,2.6150047779081864e-05,-0.0016334684969720112,0.001685768592530175,-0.0008036592245964647,0.0008559593201546284,0.0014451892695004215,73.67356005075003,25.381826642150735,0.0008298092723755463,12,-0.00046849995851516724,-0.0003650002181529999,-5.199946463108063e-05,-0.0014059990644454956,0.000521000474691384,0,0.011768437077842808,1.0,0.0438539981842041,1.2853186161786498,0.0438539981842041,1.0,0.044792000204324715,0.011768437077842808 4292,2002-12-10,0.04427099972963333,0.044374998658895486,0.04427099972963333,0.04427099972963333,374400.0,0.0,0.0,0.0,53.450284682854196,47.289253566091105,-5.035626281425093e-05,1.4703879899422012e-05,-0.000540644770674864,-0.001707299956794528,4.148127814526851,0.00010399892926215432,-0.0002467517338852754,6.780009716748914e-05,-0.0015420991434013168,0.001677699337736295,-0.0007371495231169103,0.0008727497174518886,0.0013579455008855407,50.000000000000334,-2.424537182296284,0.0008049496202844023,12,-0.00046849995851516724,-0.0003650002181529999,2.505257725715637e-07,-0.0014059990644454956,0.000521000474691384,1,0.01411758053286527,1.5047909017641266,0.04427099972963333,1.0,0.0438539981842041,1.2853186161786498,0.0438539981842041,0.01411758053286527 4293,2002-12-11,0.0438539981842041,0.04427099972963333,0.04374999925494194,0.04427099972963333,240000.0,-0.00941929362282068,1.4987939752362915,-100.0,53.441422561905746,47.87705160513398,0.00024540397794804714,0.00025613126462062374,-8.924782703829959e-05,-0.0011903024811966145,3.6152689402192393,0.000521000474691391,-9.406320572381138e-05,-0.00022940132766961774,-0.0015236346932530759,0.0010648320379138404,-0.0008765180104613468,0.00041771535512211133,0.00168944815307219,12.484850653154865,-41.814415621791795,0.0006471166827917308,12,-5.14984130859375e-05,0.0006250012665987015,2.6502646505832672e-05,-0.0009889975190162659,0.0014590024948120117,2,0.02138920187346738,0.0,0.04427099972963333,1.5047909017641266,0.04427099972963333,1.0,0.0438539981842041,0.02138920187346738 4294,2002-12-12,0.04416700080037117,0.04427099972963333,0.04354200139641762,0.0438539981842041,1795200.0,0.0071373792385436285,1.7984555432412141,-0.7506030123818542,57.62850510469646,48.791488615081555,3.395124010949907e-05,-0.0001982475378541071,-0.0002930044763118575,-0.0014536924376958443,3.4844374798193134,0.0007289983332157135,-7.042942230203741e-05,0.0001669012010097476,-0.0008345244293872442,0.0011683268314067394,-0.00033381161418874483,0.00066761401620824,0.0012926566215273952,66.70218348944832,8.193401849980539,0.000500712815198495,12,-0.000364501029253006,0.000311998650431633,-0.0002864999696612358,-0.0013020001351833344,0.0008330009877681663,3,0.028301645691473087,1.4987939752362915,0.0438539981842041,0.0,0.04427099972963333,1.5047909017641266,0.04427099972963333,0.028301645691473087 4295,2002-12-13,0.044792000204324715,0.044792000204324715,0.04406299814581871,0.04406299814581871,278400.0,0.014150822845736322,1.000000000000019,2.3290605919948364,60.9386564718855,50.591432513252464,-0.0004779588441881366,-0.0008677362295028343,-0.0007723887303921137,-0.0019451053769786245,3.6140065370492565,0.000729002058506005,-0.00011876327491130295,0.0007919006049632929,-0.00020952502543369889,0.0017933262353602847,0.0002911877897648005,0.0012926134201617853,0.0005855440805036735,100.0,37.22867914399225,0.000500712815198495,12,-0.0009895004332065513,-0.0003130007535219123,-0.0009114993736147811,-0.0019269995391368797,0.00041599944233895736,4,0.0023218192710252605,1.7984555432412141,0.04416700080037117,1.4987939752362915,0.0438539981842041,0.0,0.04427099972963333,0.0023218192710252605 4296,2002-12-16,0.04427099972963333,0.04427099972963333,0.04406299814581871,0.04406299814581871,115200.0,-0.011631551891292391,1.0,0.2853237263018066,55.221300046052505,52.282383820260065,4.8099842837122375e-05,-0.0003222229492531731,-0.0002565713369584166,-0.0012805518089818724,3.750577667133354,0.000729002058506005,-5.2477480277590693e-05,0.0002448501065373393,-0.0007562879581141588,0.0012459881711888374,-0.00025571892578840627,0.0007454191388630849,0.0010260736808662893,58.319922275469416,-5.812609514147034,0.0005005690323257476,12,-0.00010399892926216125,0.00020799972116947174,-0.0003384985029697418,-0.0014059990644454956,0.0011459998786449502,0,0.011768437077842808,1.000000000000019,0.044792000204324715,1.7984555432412141,0.04416700080037117,1.4987939752362915,0.0438539981842041,0.011768437077842808 4297,2002-12-17,0.0438539981842041,0.044792000204324715,0.04374999925494194,0.04406299814581871,1660800.0,-0.00941929362282068,-3.9976325969071556,-1.0047998567206948,42.3714948953036,52.275983677306314,0.0003554305534475069,9.99005492845137e-05,0.00019394486122935317,-0.000794142035798584,4.043680333388878,0.001042000949382775,-1.9053655191607344e-05,-0.00017215143889189044,-0.0011732895035433885,0.0008289866257596076,-0.000672720471217636,0.0003284175934338551,0.0013642137694533235,24.959766826407407,-33.20500346629126,0.0005005690323257476,12,0.0003130026161670685,0.0006250012665987015,0.0004950016736984253,-0.0009889975190162659,0.00156300142407418,1,0.02138920187346738,1.0,0.04427099972963333,1.000000000000019,0.044792000204324715,1.7984555432412141,0.04416700080037117,0.02138920187346738 4298,2002-12-18,0.04427099972963333,0.04427099972963333,0.0438539981842041,0.0438539981842041,662400.0,0.009508860370670336,1.0,-1.9952230718499901,56.85792125668574,53.80748497978625,-0.0001600811323471396,-0.000299620158962316,-0.0001940636854357164,-0.0011768631906425298,4.161022957629165,0.00041700154542922974,3.351927178172481e-05,0.00022400002926588336,-0.0007794087617178577,0.0012274088202496244,-0.00027770436622599065,0.0007257044247577574,0.0008699279963187423,58.319922275469416,-4.476299772408048,0.0005017043954918718,12,-0.00010399892926216125,0.000311998650431633,-0.0003647496923804283,-0.0014059990644454956,0.000521000474691384,2,0.011768437077842808,-3.9976325969071556,0.0438539981842041,1.0,0.04427099972963333,1.000000000000019,0.044792000204324715,0.011768437077842808 4299,2002-12-19,0.04427099972963333,0.04427099972963333,0.04427099972963333,0.04427099972963333,115200.0,0.0,1.0,0.0,55.1008349970786,54.273411633257396,-0.00010583897583150287,-0.0002466604561296576,-8.052535858573545e-05,-0.001150553670825255,4.102309647583777,0.0,8.598438160919986e-05,0.00018234997987746915,-0.0007830556367619187,0.001147755596516857,-0.00030035282844222133,0.0006650527881971596,0.0007941894531674973,50.000000000000334,-15.336159385729793,0.00048270280831969265,12,-0.00010399892926216125,0.00020799972116947174,-5.224999040365219e-05,-0.0014059990644454956,0.000521000474691384,3,0.02353687415568584,1.0,0.04427099972963333,-3.9976325969071556,0.0438539981842041,1.0,0.04427099972963333,0.02353687415568584 4300,2002-12-20,0.04395800083875656,0.04427099972963333,0.0438539981842041,0.0438539981842041,576000.0,-0.00707006602038085,-7.019055806289849,100.0,46.805488385391456,53.535100933539304,0.00024972544059180535,0.00013044152716284313,0.00024397217157390294,-0.0008377548506800434,3.9003313259020485,0.00041700154542922974,0.00010220640938408965,-0.00016709901392460147,-0.0010471151825013278,0.0007129171546521249,-0.0006071070982129612,0.0002729090703637582,0.0010329645717560496,19.961746094169094,-43.0865108829202,0.00044000808428836224,12,0.00020899996161460876,0.0003124978393316269,0.00026074890047311783,-0.0010930001735687256,0.0008339993655681541,4,0.023704466297386206,1.0,0.04427099972963333,1.0,0.04427099972963333,-3.9976325969071556,0.0438539981842041,0.023704466297386206 4301,2002-12-23,0.0438539981842041,0.04406299814581871,0.0438539981842041,0.04395800083875656,403200.0,-0.002365955060921743,-3.0191274446593597,-1.0,39.53592750914076,51.98906124757115,0.00032224314936123155,0.00029036436395806636,0.00036520744106144365,-0.0007062812594467588,4.0287810146568,0.00020899996161460876,0.00017994252728861793,-0.00029715150594711304,-0.0011064448300326588,0.0005121418181384327,-0.0007017981679898824,0.00010749515609565635,0.0010642279294660537,9.980694290515244,-46.39433362531786,0.00040464666204277205,12,0.0003130026161670685,-5.199946463108063e-05,0.0005470020696520805,-0.0009889975190162659,0.0009380020201206138,0,0.0308752113495383,-7.019055806289849,0.04395800083875656,1.0,0.04427099972963333,1.0,0.04427099972963333,0.0308752113495383 4302,2002-12-24,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0,0.0,1.0,-0.0,39.53592750914076,50.44400624170837,0.0002870581220703883,0.00033195641766513295,0.0003626466737143841,-0.000690171516678148,4.164172284202392,0.0,0.00019644502975558337,-0.00031275134533644,-0.0010837260906246954,0.0004582233999518154,-0.0006982387179805677,7.273602730768769e-05,0.0009929434185604463,0.0,-48.75592195004256,0.00038548737264412937,12,0.0003130026161670685,-0.00010399892926216125,0.0008335020393133163,-0.0009889975190162659,0.0009380020201206138,1,0.03564102450839157,-3.0191274446593597,0.0438539981842041,-7.019055806289849,0.04395800083875656,1.0,0.04427099972963333,0.03564102450839157 4303,2002-12-26,0.0438539981842041,0.04468800127506256,0.0438539981842041,0.04468800127506256,48000.0,0.0,1.0,-100.0,50.0,49.59639456340877,0.0003207929252508901,0.000272027549321624,0.00042047927340237157,-0.0006572604404914972,4.046160546793286,0.0008340030908584595,0.0001619221863575146,-0.0002658512443304076,-0.000989335850517005,0.0004576333618561898,-0.0006275935474237063,9.589105876289111e-05,0.0009230845978729502,0.0,-46.275429559799676,0.0003617423030932979,12,0.00041700154542922974,-0.00010399892926216125,0.0008335020393133163,-0.0009889975190162659,0.0014590024948120117,3,0.03564102450839157,1.0,0.0438539981842041,-3.0191274446593597,0.0438539981842041,-7.019055806289849,0.04395800083875656,0.03564102450839157 4304,2002-12-27,0.04406299814581871,0.04406299814581871,0.04395800083875656,0.04395800083875656,355200.0,0.0047658131588532715,1.0,-0.12589558505601314,52.78443104856762,48.690369516373444,0.00010671048336494127,0.00010968420420870428,0.00025278421074279023,-0.0008384581478040332,3.9954988168959744,0.00020899996161460876,0.00012977889529069975,-8.290112018585066e-05,-0.0007544342008583838,0.0005886319604866824,-0.0004186676605221207,0.00025286542015041935,0.0006456229919845971,25.059854562347013,-19.57194165979051,0.0003357665403362674,12,0.00020800158381462097,-0.00031299889087677,0.0006245020776987076,-0.0011979974806308746,0.00010400265455245972,4,0.01654454052566967,1.0,0.0438539981842041,1.0,0.0438539981842041,-3.0191274446593597,0.0438539981842041,0.01654454052566967 4305,2002-12-30,0.04395800083875656,0.04395800083875656,0.04395800083875656,0.04395800083875656,249600.0,-0.0023828906674638883,1.0,0.0,45.45192749066782,47.60488367688626,9.047866121481007e-05,0.00024355041127253896,0.00036177330274998754,-0.0007109686452751313,4.240330026029173,0.00010499730706214905,0.00012589730802707588,-0.00019829850643873076,-0.0008501703036242203,0.0004535732907467588,-0.000524234405031479,0.00012763739215401748,0.0007300004363059998,12.470296056745699,-27.31110608491174,0.0003259358985927453,12,0.00031299889087677,-0.00015550106763839722,0.0007294993847608566,-0.0010930001735687256,-0.0006249994039535522,0,0.01897264092212403,1.0,0.04406299814581871,1.0,0.0438539981842041,1.0,0.0438539981842041,0.01897264092212403 4306,2002-12-31,0.04395800083875656,0.044792000204324715,0.0438539981842041,0.0438539981842041,220800.0,0.0,-17.038039974210054,100.0,45.45192749066782,47.94715396526006,4.6277172359339425e-05,0.00023072858590326983,0.0003960865046731127,-0.0006882481045976524,4.29324905348447,0.0009380020201206138,6.5451146089468e-05,-0.00018264856189489226,-0.0008379456329797516,0.0004726485091899671,-0.0005102970974373219,0.00014499997364753742,-0.0026040002703666756,11.087679165028499,-26.269226281516595,0.00032764853554242816,12,0.00036499835550785065,-0.00015550106763839722,0.0007294993847608566,-0.0010930001735687256,-0.0021870024502277444,1,0.01897264092212403,1.0,0.04395800083875656,1.0,0.04406299814581871,1.0,0.0438539981842041,0.01897264092212403 4307,2003-01-02,0.04427099972963333,0.04427099972963333,0.0438539981842041,0.0438539981842041,220800.0,0.007120407773431037,1.0,4.0095279031449245,56.24814405483553,47.87940094283226,-0.00022501186437861448,-0.00012996713108197333,7.474245247916789e-05,-0.0009448767764259486,4.65472155842294,0.00041700154542922974,-7.302042429228883e-05,0.0001564003527164473,-0.00042739466504187335,0.000740195370474768,-0.00013549715616271302,0.00044829786159560764,-0.002848239168524752,44.456358993300384,3.789998901517052,0.0002918975088791605,1,5.199946463108063e-05,-0.00046849995851516724,0.00046849995851516724,-0.0014059990644454956,-0.0026040002703666687,3,0.011768437077842808,-17.038039974210054,0.04395800083875656,1.0,0.04395800083875656,1.0,0.04406299814581871,0.011768437077842808 4308,2003-01-03,0.044895999133586884,0.04510400071740151,0.04395800083875656,0.04395800083875656,825600.0,0.01411758053286527,-1.4435009849399651,2.2493880541013778,59.989015038983375,48.422532058599465,-0.0008404097936664176,-0.0007871323971459371,-0.0005313629427888267,-0.0015342559553990637,5.271912846080179,0.0011459998786449502,-0.000117895064058883,0.0007761998102068929,0.00016575530124226384,0.001386644319171522,0.00047097755572458183,0.001081422064689204,-0.003405853779613985,83.35990701694213,44.08723193720292,0.00030522225448231403,1,-0.0004169996827840805,-0.0009374991059303284,-0.00020849891006946564,-0.002030998468399048,-0.005832999944686883,4,-0.002316440913871287,1.0,0.04427099972963333,-17.038039974210054,0.04395800083875656,1.0,0.04395800083875656,-0.002316440913871287 4309,2003-01-06,0.044895999133586884,0.04541699960827828,0.044895999133586884,0.04541699960827828,28800.0,0.0,-1.0000000000000266,-0.5554386160005158,51.71955863204032,48.96853986378267,-0.0008296799626393986,-0.0007431683367733893,-0.0005120793805737031,-0.001498274106859404,6.108127324528745,0.0005210004746913979,-2.5448421607725258e-05,0.0007240997627377538,3.621980551658799e-05,0.0014119797199589196,0.0003801597841271709,0.0010680397413483367,-0.0032612995650768417,66.66666666666637,33.62665334145427,0.0003439399786105813,1,-0.0002605002373456955,-0.0007809996604919434,-0.00031274929642677307,-0.002030998468399048,-0.008853998035192483,0,0.00928816717472869,-1.4435009849399651,0.044895999133586884,1.0,0.04427099972963333,-17.038039974210054,0.04395800083875656,0.00928816717472869 4310,2003-01-07,0.044792000204324715,0.044895999133586884,0.044792000204324715,0.044792000204324715,441600.0,-0.002316440913871287,0.0,-0.0,59.992340789155776,51.24147467267323,-0.0006648535610346909,-0.0005958427108793338,-0.0004131414769291547,-0.0013651751078889787,6.939587605593111,0.0001039989292621682,-6.678980496450937e-05,0.0005732007324695532,-0.0001503971434351492,0.0012967986083742555,0.00021140179451720198,0.0009349996704219043,-0.0029303626334285793,60.01287047298918,28.924279429348097,0.00036179893795235124,1,-0.0001565013080835273,-0.0006770007312297752,-0.0004430003464221885,-0.0019269995391368797,-0.006459001451730714,1,-0.01395337116231754,-1.0000000000000266,0.044895999133586884,-1.4435009849399651,0.044895999133586884,1.0,0.04427099972963333,-0.01395337116231754 4311,2003-01-08,0.044792000204324715,0.04541699960827828,0.044792000204324715,0.044792000204324715,86400.0,0.0,0.0,0.0,71.41559486487705,54.7836599344217,-0.0005786574155387594,-0.0005847919547652333,-0.0004216595592074074,-0.0013224790173502546,8.130330784685565,0.0006249994039535661,-9.606293246375991e-05,0.0005471507087349836,-0.0002205297479005372,0.0013148311653705044,0.00016331048041721974,0.0009309909370527475,-0.0027170409111856517,60.01287047298918,26.986217223653817,0.0003838402283177621,1,-0.0001565013080835273,-0.0006770007312297752,-0.0004690000787377288,-0.0019269995391368797,-0.006459001451730714,2,-0.03257275323420006,0.0,0.044792000204324715,-1.0000000000000266,0.044895999133586884,-1.4435009849399651,0.044895999133586884,-0.03257275323420006 4312,2003-01-09,0.044895999133586884,0.04541699960827828,0.044792000204324715,0.044792000204324715,393600.0,0.0023218192710252605,-11.01934305261893,100.0,66.64893659249132,56.633541778031855,-0.0005803327332602054,-0.0006741296951287279,-0.0006405926645131343,-0.0013910624808111949,9.385423204783894,0.0006249994039535661,-4.541711108864421e-05,0.0006198996677994756,-0.0002012822660395,0.0014410816016384512,0.00020930870087998432,0.0010304906347189668,-0.002620517421539466,64.29054735514347,33.039678226192066,0.00041059096691948904,1,-0.0002605002373456955,-0.0007809996604919434,-0.000572999007999897,-0.002030998468399048,-0.005728997290134437,3,-0.06960532798835162,0.0,0.044792000204324715,0.0,0.044792000204324715,-1.0000000000000266,0.044895999133586884,-0.06960532798835162 4313,2003-01-10,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,28800.0,-0.002316440913871287,1.0,0.0,63.1499767756297,57.78526908103875,-0.0003679829922157152,-0.0005230731352533421,-0.0005476571356648752,-0.0012502327232738822,10.59383071018266,0.0001039989292621682,5.586179251631379e-05,0.00046900063753127497,-0.0003578011386009619,0.0012958024136635118,5.559974946516e-05,0.0008824015255973899,-0.0023280274185034436,0.0,-27.6862589604252,0.0004134008880661182,1,-0.0001565013080835273,-0.0003124997019767692,-0.0004690000787377288,-0.0019269995391368797,-0.005417000502347939,4,-0.06976693898024078,-11.01934305261893,0.044895999133586884,0.0,0.044792000204324715,0.0,0.044792000204324715,-0.06976693898024078 4314,2003-01-13,0.04541699960827828,0.04541699960827828,0.044792000204324715,0.044792000204324715,48000.0,0.013953371162318096,1.0,100.0,81.81426791287348,61.825529127950475,-0.000872468462713924,-0.0011063471974963324,-0.0011733327864270338,-0.0018360536104358657,11.87239866991682,0.0006249994039535661,0.00018174576928183667,0.0010315001010894817,7.546869712628246e-05,0.001987531505052681,0.0005534843991078786,0.0015095158030710848,-0.0027758452131095915,100.0,68.38979901204226,0.00047801570198159984,1,-0.0007815007120370934,-0.0009374991059303353,-0.001432499848306186,-0.0025519989430904458,-0.006563000380992903,0,-0.13990357078145954,1.0,0.044792000204324715,-11.01934305261893,0.044895999133586884,0.0,0.044792000204324715,-0.13990357078145954 4315,2003-01-14,0.044895999133586884,0.044895999133586884,0.044792000204324715,0.044895999133586884,576000.0,-0.011471485989497987,1.0,0.0,69.22516488924417,64.46699995001451,-0.00022844371446482936,-0.0006083461194942158,-0.0006321900464843141,-0.0012768458968856894,13.622743575448604,0.0006249994039535661,0.00024647931872930767,0.0005052996799349771,-0.00046111610487799964,0.0014717154647479538,2.2091787528488727e-05,0.0009885075723414655,-0.0020882940256316193,16.639844550938918,-16.97491277887356,0.00048320789240648805,1,-0.0002605002373456955,-0.0004164986312389374,-0.0010417494922876358,-0.002030998468399048,-0.006041999906301505,1,-0.19721129290045736,1.0,0.04541699960827828,1.0,0.044792000204324715,-11.01934305261893,0.044895999133586884,-0.19721129290045736 4316,2003-01-15,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,892800.0,-0.002316440913871287,1.0,0.0,66.66675492305106,65.62462337981626,7.039411119215411e-06,-0.0004883519024905802,-0.0005088420387392503,-0.0011348565900298271,15.467679294639552,0.0001039989292621682,0.00028683728695974575,0.00037525072693823935,-0.0006055598585871305,0.0013560613124636092,-0.00011515456582444905,0.0008656560197009278,-0.0018277374263500692,0.0,-36.30255969192558,0.0004904052927626865,1,-0.00010449998080729744,-0.0003124997019767692,-0.0009377505630254676,-0.0019269995391368797,-0.007291998714208596,2,-0.1441998888700463,1.0,0.044895999133586884,1.0,0.04541699960827828,1.0,0.044792000204324715,-0.1441998888700463 4317,2003-01-16,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,48000.0,0.0,1.0,0.0,66.66675492305106,66.36659447804598,9.914105088466157e-05,-0.0004368748404827913,-0.000529391507212193,-0.0010964805266194602,16.984972818612675,0.0,0.00037446568478682885,0.00032835062593220693,-0.0006285722244833356,0.0012852734763477494,-0.0001501107992755643,0.0008068120511399782,-0.0016805732165318527,0.0,-39.20527604157397,0.00047846142520777005,1,0.00031249970197678306,-0.0003124997019767692,-0.0009377505630254676,-0.0019269995391368797,-0.004271000623702996,3,-0.1441998888700463,1.0,0.044792000204324715,1.0,0.044895999133586884,1.0,0.04541699960827828,-0.1441998888700463 4318,2003-01-17,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.0,0.0,1.0,0.0,63.99240924847516,67.73024454653876,9.257238224470027e-05,-0.00041723326312027853,-0.000489918496698917,-0.0010610360540570865,18.584262769997807,0.0,0.000471147853089153,0.0003023006021976374,-0.0006608859368122597,0.0012654871412075344,-0.00017929266730731114,0.0007838938717025859,-0.0015422388593027275,0.0,-39.301133047349154,0.0004815932695049483,1,0.00031249970197678306,-0.0003124997019767692,-0.0009377505630254676,-0.0019269995391368797,-0.000521000474691384,4,-0.1255804236295116,1.0,0.044792000204324715,1.0,0.044792000204324715,1.0,0.044895999133586884,-0.1255804236295116 4319,2003-01-21,0.04531300067901611,0.04531300067901611,0.04531300067901611,0.04531300067901611,9600.0,0.011631551891292835,1.0,0.0,72.42638807707539,69.1118053563076,-0.00040572182078166263,-0.0009024353816459857,-0.001008228234188946,-0.0015465237572973717,20.41688735075905,0.0005210004746913979,0.0005200541389823038,0.0007712010294198962,-0.000252971673683898,0.0017953737325236904,0.00025911467786799564,0.0012832873809717968,-0.00193320503819875,100.0,54.93773829193009,0.0005120863515518978,1,-0.00020850077271461487,-0.0008335001766681671,-0.0011722510680556297,-0.0024480000138282776,-0.0028130002319812775,1,-0.1310440908361461,1.0,0.044792000204324715,1.0,0.044792000204324715,1.0,0.044792000204324715,-0.1310440908361461 4320,2003-01-22,0.045000001788139336,0.04531300067901611,0.044792000204324715,0.04531300067901611,576000.0,-0.006907485405655889,2.329088312306638,-100.0,65.62692047260067,68.46861931272133,-6.717972441454279e-05,-0.0005347886979607461,-0.0006726186925538405,-0.0011978110692102625,22.41632055441049,0.0005210004746913979,0.0004985565077299872,0.00040610209107398015,-0.0005988599188674129,0.0014110641010153732,-9.637891389671638e-05,0.0009085830960446767,-0.0014979739092743152,39.92349218833739,-9.04652083709854,0.000502481004970697,1,0.00010449811816216209,-0.0004165023565292289,-0.0008592521771788528,-0.0021350011229515006,-0.0028120018541812897,2,-0.13657782925852824,1.0,0.04531300067901611,1.0,0.044792000204324715,1.0,0.044792000204324715,-0.13657782925852824 4321,2003-01-23,0.04520799964666367,0.046353999525308616,0.044792000204324715,0.044792000204324715,1660800.0,0.004622174450205518,-6.509622186998894,-1.3290764103784962,64.50916961244866,68.23086742604991,-0.00023463701313268526,-0.0006705252798501968,-0.0008551227643933471,-0.0013635413010072012,24.806783155496532,0.0015619993209839006,0.0005213345221183815,0.0005463998764753397,-0.00043073390719110954,0.001523533660141789,5.783298464211856e-05,0.0010349667683085609,-0.0015910734640338584,26.632498282836643,-21.9621367025187,0.0004885668918332234,1,0.00036500021815299294,-0.00015600025653839805,-0.0010672500357031892,-0.002342998981475837,-0.004062000662088401,3,-0.14055035544682004,2.329088312306638,0.045000001788139336,1.0,0.04531300067901611,1.0,0.044792000204324715,-0.14055035544682004 4322,2003-01-24,0.04541699960827828,0.04541699960827828,0.04541699960827828,0.04541699960827828,9600.0,0.00462307474889645,1.0,0.0,59.26060809924938,67.79871535089654,-0.0004044984041528324,-0.0007973033686065403,-0.0010759721978928216,-0.0015452509854174332,27.326429325914496,0.00020899996161460876,0.0005333635882958376,0.0006772497668862398,-0.00027768362503010485,0.0016321831588025845,0.00019978307092807096,0.0011547164628444087,-0.0015811075582341655,40.01278333206189,-4.011430320863219,0.0004774666959581723,1,0.00015600025653838417,-0.0003650002181530068,-0.001093999482691295,-0.0024479981511831353,-0.00427100062370301,4,-0.1743179467258138,-6.509622186998894,0.04520799964666367,2.329088312306638,0.045000001788139336,1.0,0.04531300067901611,-0.1743179467258138 4323,2003-01-27,0.04541699960827828,0.04541699960827828,0.04541699960827828,0.04541699960827828,0.0,0.0,1.0,0.0,59.26060809924938,65.29275314938276,-0.0003425406725762123,-0.000710638123570792,-0.0011250106338860713,-0.0015010618685302804,29.18277951303151,0.0,0.0005219108117047386,0.0005990996956825312,-0.00030509835495488163,0.001503297746319944,0.0001470006703638213,0.001051198721001241,-0.0013796589602130052,40.01278333206189,-1.0999180067838168,0.00045209902531870706,1,0.00015600025653838417,-0.0003130007535219262,-0.001093999482691295,-0.0008854996412992547,-0.0029169991612434457,0,-0.10780104520079647,1.0,0.04541699960827828,-6.509622186998894,0.04520799964666367,2.329088312306638,0.045000001788139336,-0.10780104520079647 4324,2003-01-28,0.044792000204324715,0.04531300067901611,0.044792000204324715,0.044792000204324715,105600.0,-0.013761353883880223,0.0,0.0,50.0,63.15662371724453,0.00020615901110659918,-2.9748661468910476e-05,-0.0005438800170053174,-0.0008516808554898045,30.762133134512805,0.0006249994039535661,0.0005078381971764245,-6.234981119633554e-05,-0.0008943036260238152,0.0007696040036311441,-0.00047832671861007536,0.0003536270962174043,-0.0005693268460799719,0.0,-37.12239295117829,0.0004159769074137395,1,0.0007809996604919503,0.00031199865043163993,-0.0004170006141066482,-0.00026050023734568856,-0.0022919997572898795,1,-0.011631551891292391,1.0,0.04541699960827828,1.0,0.04541699960827828,-6.509622186998894,0.04520799964666367,-0.011631551891292391 4325,2003-01-29,0.044792000204324715,0.04583299905061722,0.044792000204324715,0.04541699960827828,3216000.0,0.0,-2.3311994850153264,-100.0,50.0,61.304762059127754,0.00021216699349057427,3.7878112727346425e-05,-0.0005550936447649493,-0.0008353706115557663,32.57976265132848,0.0010409988462925027,0.0005084668245258078,-0.00010404977947474359,-0.0008227279327108969,0.0006146283737614097,-0.00046338885609281677,0.0002552892971433296,-0.0003988207527148638,0.0,-32.81302349742309,0.00035933907661807497,1,0.0007809996604919503,0.00031199865043163993,-0.0004690000787377288,-0.00026050023734568856,-0.0028130002319812636,2,-0.05116984610722042,0.0,0.044792000204324715,1.0,0.04541699960827828,1.0,0.04541699960827828,-0.05116984610722042 4326,2003-01-30,0.044792000204324715,0.04520799964666367,0.044792000204324715,0.045000001788139336,11644800.0,0.0,-2.9999641801738597,0.3328028514889181,48.390106626530276,59.274023359514324,0.00023710066098334842,0.00010915952183363636,-0.0005329465288459109,-0.0008072547579990944,33.73879121861512,0.00041599944233895736,0.0004010138148210843,-0.00014574974775315164,-0.0007168943563593197,0.0004253948608530164,-0.0004313220520562322,0.00013982255654992892,-0.0002419551468189618,0.0,-27.64033599111862,0.0002855723043030832,1,0.0007809996604919503,0.00031199865043163993,-0.0005732504650950362,-0.00026050023734568856,-0.0026040002703666687,3,-0.058135387088948276,-2.3311994850153264,0.044792000204324715,0.0,0.044792000204324715,1.0,0.04541699960827828,-0.058135387088948276 4327,2003-01-31,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.0,0.0,1.0,-0.0,50.0,57.71931122079486,0.0002649645098601952,0.0001583094746335431,-0.0005136954966491816,-0.000787172358807875,34.960455129877325,0.0,0.00035373869420302073,-0.0001717997714877212,-0.0006557733100908819,0.00031217376711543954,-0.00041378654078930155,7.018699781385918e-05,-9.76387893947342e-05,0.0,-29.850429600827354,0.00024198676930157952,1,0.0007809996604919503,0.00031199865043163993,-0.0008075004443526199,0.00010400079190731049,-0.00208400189876555,4,-0.08139849087153328,-2.9999641801738597,0.044792000204324715,-2.3311994850153264,0.044792000204324715,0.0,0.044792000204324715,-0.08139849087153328 4328,2003-02-03,0.044792000204324715,0.04520799964666367,0.044583000242710114,0.04510400071740151,211200.0,0.0,1.4038513891077526,-100.0,37.50498990103612,53.8391558679016,0.0002961028923086015,0.0001582312477986722,-0.0004940475498715069,-0.0007702072118746656,35.694945834329836,0.0006249994039535592,0.0003196245071721976,-0.0001665998250246145,-0.0006558466688109318,0.0003226470187617028,-0.0004112232469177732,7.802359686854415e-05,0.0015619993209839006,16.720012874614994,-4.0811169037183035,0.00024462342189316,2,0.0006764996796846459,0.00031199865043163993,-0.0008335001766681602,0.00010400079190731049,-0.0029169991612434318,0,-0.08139849087153328,1.0,0.044792000204324715,-2.9999641801738597,0.044792000204324715,-2.3311994850153264,0.044792000204324715,-0.08139849087153328 4329,2003-02-04,0.04531300067901611,0.04531300067901611,0.04520799964666367,0.04520799964666367,96000.0,0.011631551891292835,-1.0000000000001321,-0.33654121692612576,58.336709584780465,53.02913243592158,-0.00025132733682671493,-0.0003477563576469167,-0.000975529951450782,-0.0012710407137666857,36.26788403170386,0.0005210004746913979,0.00029858890633539803,0.0003335505723953275,-0.00017943002354940674,0.0008465311683400617,7.706027442296037e-05,0.0005900408703676946,0.001005578860640531,58.40009059914646,35.54115593003226,0.0002564902979723654,2,0.00015549920499324799,-0.000209001824259758,-0.0013025011867284775,-0.00041699968278408744,-0.004167001694440842,1,-0.062079319176139736,1.4038513891077526,0.044792000204324715,1.0,0.044792000204324715,-2.9999641801738597,0.044792000204324715,-0.062079319176139736 4330,2003-02-05,0.04416700080037117,0.04416700080037117,0.04416700080037117,0.04416700080037117,19200.0,-0.025290752355220714,1.0,0.0,41.17979193873002,50.436979361063955,0.0008538797005576138,0.0007894972886061946,0.00020422388292438975,-0.00011633081594194378,36.407292940676314,0.0011459998786449432,0.00026276205773836936,-0.0007811993360519395,-0.0014061815897339208,-0.00015621708236995824,-0.0010936904628929336,-0.0004687082092109454,0.0021168671533465452,0.0,-24.686712213250853,0.0003124911268409907,2,0.000832999125123024,0.0009369980543851852,-0.00015650130808353424,0.0007290001958608558,-0.0021880008280277183,2,-0.03774311868879099,-1.0000000000001321,0.04531300067901611,1.4038513891077526,0.044792000204324715,1.0,0.044792000204324715,-0.03774311868879099 4331,2003-02-06,0.04333300143480301,0.04395800083875656,0.04333300143480301,0.0438539981842041,192000.0,-0.01888286164907882,-1.3992449268522889,-100.0,33.3333333333336,47.55617105373997,0.0015577550201050505,0.0015901136977246738,0.0010596291628044985,0.0007266150883390096,35.77988714239225,0.000833999365568161,0.00012235183144621714,-0.0015422487631440163,-0.002497389749065347,-0.0005871077772226854,-0.002019819256104685,-0.0010646782701833474,0.0028661918327808414,0.0,-26.66063702099399,0.0004775704929606666,2,0.0012499988079071045,0.0015104990452528,0.0007037483155727386,0.0015629995614290168,-0.0017700009047985077,3,-0.031246426917755254,1.0,0.04416700080037117,-1.0000000000001321,0.04531300067901611,1.4038513891077526,0.044792000204324715,-0.031246426917755254 4332,2003-02-07,0.04177099838852882,0.04312499985098839,0.04166699945926666,0.04312499985098839,268800.0,-0.036046500232030265,1.1536171594279456,2.5988673902784467,24.566407274196422,43.70125985095632,0.0028476440649768953,0.0030630392195970177,0.002618591130831939,0.0022802536367770646,35.39639465994742,0.0016660019755363464,-2.5834960493589798e-05,-0.0029480017721653026,-0.004632673549306271,-0.0012633299950243343,-0.0037903376607357833,-0.002105665883594822,0.00425622336908818,2.8524107095416995,-26.057814315857453,0.0008423358885704838,2,0.0019790008664131234,0.002239501103758819,0.002291751094162471,0.003125002607703209,0.0026040002703666687,4,0.00998303994437788,-1.3992449268522889,0.04333300143480301,1.0,0.04416700080037117,-1.0000000000001321,0.04531300067901611,0.00998303994437788 4333,2003-02-10,0.04166699945926666,0.04177099838852882,0.04104200005531311,0.04177099838852882,489600.0,-0.002489740089399284,13.019343052622004,0.07680857971396733,16.986574917358396,40.03310150844058,0.0026415526335033038,0.0030787669957172,0.002677980441814165,0.0023618977508112343,35.16538792316064,0.0007289983332157066,-0.00020163736988919323,-0.002895750664174558,-0.005062589886666538,-0.0007289114416825782,-0.003979170275420545,-0.0018123310529285716,0.004011404514482307,14.63355918247727,-5.065998953518257,0.001083419611245989,2,0.0017705000936985016,0.002031000331044197,0.0023957500234246254,0.0032290015369653632,-0.000521000474691391,0,0.024983772765067247,1.1536171594279456,0.04177099838852882,-1.3992449268522889,0.04333300143480301,1.0,0.04416700080037117,0.024983772765067247 4334,2003-02-11,0.0390629991889,0.0415630005300045,0.035937998443841934,0.04010400176048279,710400.0,-0.06249550733578291,1.8416276478824467,10.009743167246365,12.005611061152592,35.81150273745753,0.004858338392221315,0.0054623939428609936,0.0052464899925007205,0.00493481644587649,35.32036509117123,0.005729001015424728,-0.00045393582741622834,-0.005182050913572302,-0.008420016978209849,-0.0019440848489347545,-0.006801033945891079,-0.0035630678812535246,0.006151764393005382,37.975450846463296,19.973449820181102,0.0016189830323187738,2,0.001562500372529023,0.0020829997956752708,0.005155750550329678,0.005833001807332025,0.0036449991166591644,1,0.07198632753678402,13.019343052622004,0.04166699945926666,1.1536171594279456,0.04177099838852882,-1.3992449268522889,0.04333300143480301,0.07198632753678402 4335,2003-02-12,0.0360420010983944,0.0395830012857914,0.033020999282598495,0.0395830012857914,499200.0,-0.07733656281476808,2.7062985913122155,3.401528760887785,6.869946132986541,31.198151571508237,0.007272391360445982,0.008206830735971365,0.008189455941263336,0.007896870999835569,35.74779415925838,0.006562002003192902,-0.0008156645835107543,-0.007760349102318279,-0.012632344897442666,-0.0028883533071938916,-0.010196346999880472,-0.005324351204756085,0.008059550666943367,27.62184681316914,10.269062744834915,0.002435997897562193,2,0.0031249988824129035,0.0036454983055591514,0.008333248086273663,0.008853999897837625,0.005103997886180871,2,0.1416125001563313,1.8416276478824467,0.0390629991889,13.019343052622004,0.04166699945926666,1.1536171594279456,0.04177099838852882,0.1416125001563313 4336,2003-02-13,0.038332998752594,0.038332998752594,0.03656300157308578,0.03656300157308578,19200.0,0.06356466301483077,1.0,-0.49985797397242027,22.12778381820067,28.101238662419426,0.004435246252718732,0.005699338267722419,0.005828642912305344,0.005561314008630011,36.19832202530481,0.0022909976541996002,-0.0010810006457808094,-0.005146401375532142,-0.010567531429163647,0.00027472867809936324,-0.007856966402347898,-0.002435836348716386,0.004217275665160267,52.57323011851326,36.51345781797175,0.0027105650268157535,2,0.0008340012282133033,0.0013545006513595512,0.006042250432074063,0.006563002243638025,0.004374999552965164,3,0.0951139054703547,2.7062985913122155,0.0360420010983944,1.8416276478824467,0.0390629991889,13.019343052622004,0.04166699945926666,0.0951139054703547 4337,2003-02-14,0.038332998752594,0.038332998752594,0.038332998752594,0.038332998752594,0.0,0.0,1.0,0.0,22.12778381820067,26.39266020877104,0.003824916059056771,0.005471143804907173,0.005740592123562718,0.005514641730063517,36.67319697705464,0.0,-0.001380274194640388,-0.0048234513029456055,-0.010668335448350157,0.0010214328424589456,-0.0077458933756478845,-0.0019010092302433265,0.0028831771462384595,60.70857157454213,45.70913640522532,0.0029224420727022755,2,0.0008340012282133033,0.0013545006513595512,0.006042250432074063,0.006563002243638025,0.004374999552965164,4,0.08426165138442054,1.0,0.038332998752594,2.7062985913122155,0.0360420010983944,1.8416276478824467,0.0390629991889,0.08426165138442054 4338,2003-02-18,0.03916700184345245,0.03916700184345245,0.034063000231981284,0.03781300038099289,144000.0,0.02175679226770666,6.539137516439189,100.0,28.226376045782075,23.047067593326776,0.002356955556211092,0.004420778513637293,0.004826414016221477,0.00466828065652098,37.45324848909828,0.005104001611471162,-0.0016889640776258652,-0.0037081982940435493,-0.009759406579083578,0.0023430099909964794,-0.00673380243656356,-0.0006825941515235384,0.0009018493291072585,71.95038238516226,52.77941130974848,0.0030256041425200135,2,-0.0005730018019676139,0.0005204975605011056,0.0052082473412156174,0.005728999152779579,0.0026039965450763702,1,0.13296899354867686,1.0,0.038332998752594,1.0,0.038332998752594,2.7062985913122155,0.0360420010983944,0.13296899354867686 4339,2003-02-19,0.039374999701976776,0.03947899863123894,0.039374999701976776,0.03947899863123894,115200.0,0.005310538175877788,1.0,-0.07680857971397324,29.36380550150929,21.73418021141336,0.0013612193768885034,0.00394750160832729,0.004569244294459256,0.004442366467585369,37.76570159648195,0.0003119967877864907,-0.00203697850558323,-0.003203300386667253,-0.00933307014186685,0.0029264693685323445,-0.006268185264267048,-0.0001384155090674577,-0.006354000419378281,96.83021151603714,72.12639262007636,0.003064884877599797,2,-0.0008854996412992477,0.0003124997019767761,0.005182499997317791,0.00552100129425525,0.004374999552965164,2,0.044977759898486624,6.539137516439189,0.03916700184345245,1.0,0.038332998752594,1.0,0.038332998752594,0.044977759898486624 4340,2003-02-20,0.03885399922728538,0.03947899863123894,0.03822899982333183,0.038332998752594,576000.0,-0.013231758187549736,-2.4293598516012653,-5.00967152631,28.242703524639168,21.16855467711398,0.0011726287548491712,0.004199775295583276,0.005034005017577052,0.00491894307905804,39.11472264631756,0.0012499988079071045,-0.0024006216274674863,-0.003417000733315953,-0.009650931272694542,0.002816929806062636,-0.006533966003005251,-0.000300035463626655,-0.005703839957714077,88.46012576297613,58.12681767928521,0.0031169652696892954,2,-0.0007809996604919364,0.000833500176668174,0.005703500472009189,0.005312500521540649,0.005417000502347953,3,0.09919182464921916,1.0,0.039374999701976776,6.539137516439189,0.03916700184345245,1.0,0.038332998752594,0.09919182464921916 4341,2003-02-21,0.03885399922728538,0.03885399922728538,0.03885399922728538,0.03885399922728538,0.0,0.0,1.0,0.0,28.242703524639168,21.577032038274282,0.0005257560048318038,0.003899259243520886,0.004963162461236785,0.004890706000133582,39.725864547202214,0.0,-0.002918048260952197,-0.003099300712347035,-0.009350620373373815,0.0031520189486797454,-0.006224960542860425,2.6359118166355278e-05,-0.005577263170480726,88.46012576297613,52.04720016881237,0.003125659830513389,2,-0.0014580003917217185,0.000833500176668174,0.005703500472009189,0.005052000284194953,0.006459001451730735,4,0.058990060299386915,-2.4293598516012653,0.03885399922728538,1.0,0.039374999701976776,6.539137516439189,0.03916700184345245,0.058990060299386915 4342,2003-02-24,0.03750000149011612,0.038437999784946435,0.03750000149011612,0.038437999784946435,192000.0,-0.03484834931016334,1.0000000000000149,-100.0,25.69333254853869,22.544449552849873,0.0013524222324574411,0.004879920187395609,0.006229123450014605,0.006218286017622442,40.44194450349973,0.0013539977371692588,-0.0033723355797000074,-0.004057448543608191,-0.010387426457785225,0.002272529370568842,-0.0072224375006967045,-0.0008924595865196783,-0.00409922018182278,63.460160154514256,23.54182169279921,0.003164988957088516,2,-0.00020800158381462097,0.002187497913837433,0.007083498872816563,0.006405998021364212,0.006666999310255051,0,0.13887990955988938,1.0,0.03885399922728538,-2.4293598516012653,0.03885399922728538,1.0,0.039374999701976776,0.13887990955988938 4343,2003-02-25,0.04052099958062172,0.0415630005300045,0.03760400041937828,0.03760400041937828,364800.0,0.08055994587898474,-1.7144334926298743,-3.1098128614094405,36.30856397677206,25.24477765458537,-0.002065433721077592,0.0015529392819311968,0.0031668210087505283,0.00319482729174142,40.399942815933834,0.004062999039888382,-0.003684329758015449,-0.0007916504517197637,-0.006866716189828183,0.0052834152863886555,-0.0038291833207739698,0.0022458824173344424,-0.006998653925869465,74.3538962438099,35.25430493619483,0.003037532869054209,2,-0.003228999674320221,-0.0008335001766681671,0.004271000623703003,0.003384999930858612,0.0023959986865520477,1,0.053971983602875584,1.0000000000000149,0.03750000149011612,1.0,0.03885399922728538,-2.4293598516012653,0.03885399922728538,0.053971983602875584 4344,2003-02-26,0.04427099972963333,0.04427099972963333,0.039687998592853546,0.039687998592853546,384000.0,0.09254461113552992,1.0,1.571135568933854,50.258652398489794,30.06574501741906,-0.005586465613610571,-0.0023590436029865547,-0.0005918503215337906,-0.0005009322716791748,40.90484681112834,0.004583001136779785,-0.003714157736071602,0.002984399721026418,-0.0030320320929584643,0.0090008315350113,-2.381618596602325e-05,0.005992615628018859,-0.010427027879870987,100.0,53.64314764551901,0.0030082159069924415,2,-0.005103999748826027,-0.004583500325679779,0.000521000474691391,-0.0003650002181529999,-0.0022919997572898795,2,-0.05647040627887845,-1.7144334926298743,0.04052099958062172,1.0000000000000149,0.03750000149011612,1.0,0.03885399922728538,-0.05647040627887845 4345,2003-02-27,0.042500000447034836,0.04427099972963333,0.042500000447034836,0.04364600032567978,115200.0,-0.04000359814357335,-2.0907495115838337,-0.25005446091819483,48.02052849526455,32.94271664820394,-0.0031324757371466727,-0.0008100932476743164,0.0011295711509521772,0.0013278606338740853,40.998876717293776,0.0017709992825984955,-0.0037494348693393326,0.0013280004262924208,-0.00449138175950943,0.007147382612094272,-0.0015816906666085082,0.00423769151919335,-0.008030406924480232,73.84433993406603,20.730406538022685,0.002909691092900926,2,-0.0033330004662275314,-0.0028125010430812836,0.0022919997572898865,0.0019789990037679672,-0.00020800158381461403,3,0.029411736347271455,1.0,0.04427099972963333,-1.7144334926298743,0.04052099958062172,1.0000000000000149,0.03750000149011612,0.029411736347271455 4346,2003-02-28,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.04218799993395805,192000.0,-0.007341188465765258,1.0,-0.0,51.05351349357114,36.15668661213399,-0.002476574957500484,-0.0007411812783437929,0.0014041421658453554,0.001623249773671731,41.13283128104587,0.00031200051307678917,-0.0034514941598040097,0.001146199926733961,-0.004444178207358256,0.0067365780608261774,-0.0016489891403121473,0.003941388993780069,-0.0071303220389787175,69.23644458333507,9.361394160768448,0.002795189067046107,2,-0.0030209999531507423,-0.0025005005300044944,0.0026559997349977563,0.0022909995168447564,-0.000521000474691384,4,0.04937422487285614,-2.0907495115838337,0.042500000447034836,1.0,0.04427099972963333,-1.7144334926298743,0.04052099958062172,0.04937422487285614 4347,2003-03-03,0.04114599898457527,0.04229199886322022,0.0395830012857914,0.04229199886322022,268800.0,-0.02469898907305268,3.727744963868536,-100.0,48.74330497985676,38.43634538258673,-0.0011103526707338454,1.440367321672853e-05,0.0024092770227235397,0.0026640310658668787,41.53804878249275,0.0027089975774288247,-0.002714495824941078,0.0002864990383386612,-0.005019520307232329,0.005592518383909652,-0.0023665106344468306,0.002939508711124153,-0.005535521779516703,53.127327608220334,-11.955325053063682,0.002653009672785494,3,-0.00026049837470054626,-0.0017189998179674149,0.0041665006428956985,0.0033330004662275314,-0.000521000474691391,0,0.10127355750927225,1.0,0.04218799993395805,-2.0907495115838337,0.042500000447034836,1.0,0.04427099972963333,0.10127355750927225 4348,2003-03-04,0.04114599898457527,0.04166699945926666,0.04114599898457527,0.04125000163912773,211200.0,0.0,-9.018984167920339,0.09075276227379206,55.746208269797826,41.367723467952125,-0.0008941386279388147,-0.0002874906010260081,0.0023582075683336867,0.002657817267884839,41.6112646323592,0.000521000474691391,-0.0022332536024712024,0.0004687990993261365,-0.004508699814541092,0.005446298013193365,-0.002019950357607478,0.002957548556259751,-0.005015890428042215,33.340405665812426,-33.71824279461828,0.0024887494569336144,3,-0.00026049837470054626,-0.0017189998179674149,0.0041665006428956985,0.0033330004662275314,0.0,1,0.07342152069095231,3.727744963868536,0.04114599898457527,1.0,0.04218799993395805,-2.0907495115838337,0.042500000447034836,0.07342152069095231 4349,2003-03-05,0.042500000447034836,0.04416700080037117,0.042500000447034836,0.042812999337911606,28800.0,0.03290724483241125,-9.651797191144965,3.0095279031449245,69.61963915063909,45.9651607597299,-0.0019648687308863183,-0.001963721452413643,0.0009678173252567132,0.0013469908357793686,41.14557352336855,0.0030210018157958984,-0.0016831661875584686,0.001963450573384762,-0.002604628781204321,0.006531529927973845,-0.0003205891039097797,0.004247490250679303,-0.005881438420115764,62.22269900868148,-9.418602164788545,0.002284039677294542,3,-0.0016144998371601105,-0.003073001280426979,0.0028384989127516747,0.0019789990037679672,-0.0013540014624595642,2,0.009811713311829395,-9.018984167920339,0.04114599898457527,3.727744963868536,0.04114599898457527,1.0,0.04218799993395805,0.009811713311829395 4350,2003-03-06,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.0,0.0,1.0,-0.0,64.70671917011245,50.016718053671376,-0.0015570332102769202,-0.0022082293771622657,0.0009407687203590726,0.0013407068359150148,42.39557403686978,0.0,-0.0012504680920201877,0.002046800591051577,-0.002297728392334872,0.006391329574438026,-0.00012546390064164387,0.004219065082744798,-0.00542229215795291,63.63436889479792,-9.988520394298753,0.002172264491693223,3,-0.0016144998371601105,-0.003073001280426979,0.0028384989127516747,0.0020829979330301285,-0.00020800158381461403,3,-0.012258834569676691,-9.651797191144965,0.042500000447034836,-9.018984167920339,0.04114599898457527,3.727744963868536,0.04114599898457527,-0.012258834569676691 4351,2003-03-07,0.04197899997234345,0.04197899997234345,0.04197899997234345,0.04197899997234345,9600.0,-0.012258834569676691,1.0,0.0,62.411496456814746,54.09651404347982,-0.0006103156485207026,-0.0018908112340250346,0.0014314616648506834,0.0018556510547315316,44.881195653677146,0.000521000474691384,-0.0008289203247480725,0.00159350018948317,-0.0026017118753969073,0.005788712254363247,-0.0005041058429568687,0.0036911062219232085,-0.004469694196828439,52.268737789595995,-22.03812659446738,0.0020976060324400404,3,-0.0010414998978376458,-0.0028119999915361474,0.0033594993874430587,0.002551998943090439,-0.0008330009877681802,4,0.007456082590890256,1.0,0.042500000447034836,-9.651797191144965,0.042500000447034836,-9.018984167920339,0.04114599898457527,0.007456082590890256 4352,2003-03-10,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.04218799993395805,38400.0,0.004978678904983047,1.0,0.0,60.74094697042947,56.81122326499731,-9.430765676421426e-05,-0.002178670232819001,0.001193957895232016,0.0016317692190828334,46.66659437432173,0.0002089999616145949,-0.0002972597315561154,0.0017816500738263089,-0.0024465703101426775,0.006009870457795295,-0.0003324601181581843,0.003895760265810802,-0.004272992521195937,34.4919007970955,-38.45601429459363,0.0021141101919844945,3,-0.00026099942624568245,-0.0030209999531507423,0.003150499425828464,0.002342998981475844,0.0014580003917217324,0,-0.012349494536526229,1.0,0.04197899997234345,1.0,0.042500000447034836,-9.651797191144965,0.042500000447034836,-0.012349494536526229 4353,2003-03-11,0.042707998305559165,0.042707998305559165,0.042707998305559165,0.042707998305559165,48000.0,0.012325741263277123,1.0,0.0,61.59304066410992,58.0705997389551,-0.00030335712824286487,-0.002758089525501675,0.0006509104553625231,0.0011297000896716217,47.955125333492035,0.0005199983716011186,0.00028820456388361365,0.0022495985031128,-0.002068635551094322,0.006567832557319922,9.048147600924233e-05,0.0044087155302163575,-0.004411631353784785,33.31800993296874,-35.09667709938197,0.002159117027103561,3,-0.0007809977978468011,-0.003540998324751861,0.002630501054227345,0.0018230006098747253,-0.0007289983332157135,1,-0.04877306074548915,1.0,0.04218799993395805,1.0,0.04197899997234345,1.0,0.042500000447034836,-0.04877306074548915 4354,2003-03-12,0.041875001043081284,0.041875001043081284,0.041875001043081284,0.041875001043081284,9600.0,-0.019504479149739296,1.0,0.0,60.28461563826093,59.433276088176925,0.00017212655283171258,-0.001795688403207693,0.0014439662024743685,0.0019659853186686643,46.947273043872826,0.0008329972624778817,0.0010918998616577802,0.001276001147925851,-0.0030340407099519393,0.005586043005803641,-0.0008790197810130476,0.0034310220768647495,-0.0032201561246353663,0.0,-63.15767726159688,0.0021550209289388955,3,0.0,-0.002708001062273979,0.0034112483263015747,0.002655997872352607,0.0023959986865520477,2,-0.017409003948585244,1.0,0.042707998305559165,1.0,0.04218799993395805,1.0,0.04197899997234345,-0.017409003948585244 4355,2003-03-13,0.04114599898457527,0.04218799993395805,0.04114599898457527,0.04114599898457527,921600.0,-0.017409003948585244,0.0,0.0,57.43383596732882,60.142200807483334,0.0007698201066285368,-0.0007006231901526896,0.0021271170653801644,0.002675771261874689,45.219202357909936,0.001042000949382775,0.0015417754889161944,0.0002917991951107979,-0.003448975256879927,0.004032573647101523,-0.0015785880308845646,0.0021621864211061603,-0.0021541847774581083,0.0,-57.48032224958938,0.0018703872259953622,3,0.000729002058506012,-0.002499999478459358,0.004140250384807587,0.003384999930858619,0.0026040002703666687,3,0.0,1.0,0.041875001043081284,1.0,0.042707998305559165,1.0,0.04218799993395805,0.0 4356,2003-03-14,0.04197899997234345,0.042082998901605606,0.04166699945926666,0.042082998901605606,86400.0,0.02024500579219035,7.000071640935631,-100.0,65.03524207259704,61.95241604001003,-0.00010722066370189715,-0.0013138304675232929,0.0012569990739410217,0.0018431800913902355,43.397744584791134,0.0009369999170303345,0.0014316690449103914,0.0009425001218915027,-0.0026326384081159365,0.004517638651898942,-0.0008450691431122134,0.002730069386895219,-0.0026704346338753196,53.329151720980136,-3.254527164951625,0.0017875692650037192,3,0.0006774999201297691,-0.0033330004662275384,0.003072999417781823,0.002551998943090439,0.0006249994039535522,4,0.007456082590890256,0.0,0.04114599898457527,1.0,0.041875001043081284,1.0,0.042707998305559165,0.007456082590890256 4357,2003-03-17,0.0415630005300045,0.04166699945926666,0.04114599898457527,0.04166699945926666,67200.0,-0.009909703485386001,9.019343052620266,1.0000000000000666,54.23922242376038,61.784973168228085,0.00041812091526195055,-0.0006782124422688857,0.001620191856985087,0.002233894386003965,41.54486120849018,0.0008330009877681802,0.001491274298957096,0.00036500059068202834,-0.0029803595227910554,0.003710360704155112,-0.0013076794660545135,0.00203768064741857,-0.001956689128066458,26.69665343814382,-26.49746510739532,0.001672680056736541,3,0.0010934993624687195,-0.002917001023888588,0.00315024983137846,0.003020498901605606,0.0006249994039535453,0,-0.010032999064352843,7.000071640935631,0.04197899997234345,0.0,0.04114599898457527,1.0,0.041875001043081284,-0.010032999064352843 4358,2003-03-18,0.044374998658895486,0.044374998658895486,0.04145799949765205,0.04145799949765205,259200.0,0.06765628306505422,1.0,-28.04835763155067,50.45806439121586,59.655909306069944,-0.0021095131125061437,-0.0032464842097018956,-0.0012331747076539737,-0.0005773145000530014,38.26878661327064,0.0029169991612434387,0.0015670171965102425,0.002916598878800865,-0.0005708679723266039,0.0064040657299283335,0.0011728654532371305,0.004660332304364599,-0.004488805957295727,100.0,50.54843290291387,0.001743733425563733,3,-0.0016144998371601035,-0.005676999688148492,-0.0004947492852806976,-0.0003644991666078498,-0.003228999674320214,1,-0.016428131949240532,9.019343052620266,0.0415630005300045,7.000071640935631,0.04197899997234345,0.0,0.04114599898457527,-0.016428131949240532 4359,2003-03-19,0.04114599898457527,0.04406299814581871,0.04114599898457527,0.04395800083875656,537600.0,-0.07276619204298107,-1.0746779785411762,-0.9640050266530102,44.71506035203269,57.434613881838864,0.0010138392800972326,0.00012859002351429255,0.001916082345057711,0.002633705954068144,35.11541966514776,0.003228999674320214,0.0017094829154936791,-0.0004009507596492781,-0.0037529881723825723,0.002951086653084016,-0.002076969466015925,0.001275067946717369,-0.0009007018063918529,0.0,-44.4507118771043,0.0016760187063666482,3,0.0016144998371601105,-0.0024480000138282776,0.0024217506870627403,0.002552000805735588,0.000521000474691391,2,0.02024500579219035,1.0,0.044374998658895486,9.019343052620266,0.0415630005300045,7.000071640935631,0.04197899997234345,0.02024500579219035 4360,2003-03-20,0.042707998305559165,0.042707998305559165,0.04166699945926666,0.04166699945926666,124800.0,0.03796236230816641,-1.0000000000000133,-0.3701984921327828,51.8492120983456,56.261026730897854,-0.000576140033185138,-0.0011909329152899745,0.0002941995602080902,0.0010509718086075398,31.608822201170245,0.0015619993209838937,0.0017380811269189292,0.0009683486074209269,-0.0021680294984120427,0.004104726713253896,-0.0005998404454955614,0.002536537660337415,-0.00213232500891878,48.374093481837654,6.767026196058886,0.0015681890529164859,3,5.2500516176216816e-05,-0.004009999334812171,-0.0018222490325570176,-0.0015619993209838937,-0.0010409988462925027,3,0.03659739360509229,-1.0746779785411762,0.04114599898457527,1.0,0.044374998658895486,9.019343052620266,0.0415630005300045,0.03659739360509229 4361,2003-03-21,0.04114599898457527,0.04166699945926666,0.03739599883556366,0.04166699945926666,604800.0,-0.03657392954379168,15.395380930249187,-0.5004813180599808,50.0,55.067588178627915,0.0009557826280073706,0.0005813895768551208,0.0017769301814447233,0.0025812822848601397,28.448576613633293,0.005311999469995506,0.0013516168454894076,-0.0007082507014274583,-0.003554777693116379,0.002138276290261462,-0.002131514197271922,0.0007150127944170054,0.003228999674320214,53.732629946125066,13.021706733684447,0.001423263495844461,3,-0.0002605002373456955,-0.0019269995391368866,-0.0017187492921948433,-0.0014584995806217194,0.00041700154542922974,4,0.06328684038860866,-1.0000000000000133,0.042707998305559165,-1.0746779785411762,0.04114599898457527,1.0,0.044374998658895486,0.06328684038860866 4362,2003-03-24,0.042707998305559165,0.042707998305559165,0.04114599898457527,0.04114599898457527,998400.0,0.03796236230816641,-1.0000000000000089,-2.998076579314303,54.83830915809619,54.317062455737506,-0.0005863598984850935,-0.0006012614355686216,0.0001488256711466296,0.0009431368731902603,24.72561997368432,0.0015619993209838937,0.0011293847170761734,0.0005933487787842806,-0.001401441721018623,0.0025881392785871843,-0.00040404647111717124,0.0015907440286857324,0.0015274203568696812,76.11405078757429,33.04685320878855,0.000997395249901453,3,-0.0018224995583295892,-0.0034889988601207803,-0.003280748613178737,-0.003020498901605613,-0.0005199983716011186,0,-0.0024351159826805358,15.395380930249187,0.04114599898457527,-1.0000000000000133,0.042707998305559165,-1.0746779785411762,0.04114599898457527,-0.0024351159826805358 4363,2003-03-25,0.042707998305559165,0.042707998305559165,0.042500000447034836,0.042500000447034836,720000.0,0.0,-1.0000000000000666,0.13316129893917808,50.70326595328223,53.25246804629543,-0.0006552683677026397,-0.00045220072626776797,8.471024530640886e-05,0.0009194362167472339,23.08438772406293,0.00020799785852432945,0.0009714125847536254,0.00048399884253740727,-0.0013783337557896694,0.002346331440864484,-0.00044716745662613105,0.0014151651417009456,0.0013906319603323794,79.67601649252745,37.41949509983454,0.0009311662991635369,3,-0.0018224995583295892,-0.0034889988601207803,-0.003280748613178737,-0.003020498901605613,-0.0005199983716011186,1,-0.012175667140396751,-1.0000000000000089,0.042707998305559165,15.395380930249187,0.04114599898457527,-1.0000000000000133,0.042707998305559165,-0.012175667140396751 4364,2003-03-26,0.04177099838852882,0.04177099838852882,0.0385419987142086,0.0385419987142086,105600.0,-0.021939682359413792,1.0000000000000042,15.524196726008691,47.68202758208314,52.16893378126812,0.00029662009339013334,0.00030346081555434473,0.0009252361129346645,0.001828706821153013,23.27207947927611,0.004165999591350562,0.0008080817337726212,-0.00032800100743771154,-0.001929108676914211,0.001273106662038788,-0.0011285548421759647,0.00047255282730054166,0.0021935792487561695,82.36069257305215,41.03995736201122,0.0008005538347382509,3,-0.0008854996412992408,-0.0008854996412992408,-0.0026302486658096244,-0.0020834989845752647,-0.00010399892926215432,2,-0.014962520123176781,-1.0000000000000666,0.042707998305559165,-1.0000000000000089,0.042707998305559165,15.395380930249187,0.04114599898457527,-0.014962520123176781 4365,2003-03-27,0.04374999925494194,0.04374999925494194,0.042707998305559165,0.042707998305559165,201600.0,0.04737738964258509,-1.0000000000000133,0.3227008530442613,55.153348762337295,51.07094563568371,-0.0014238962801271654,-0.0016623197089046665,-0.0011124357536233809,-0.00015348042646214088,23.14058577557893,0.0019790008664131234,0.0006265730931994742,0.0015884999185800525,-0.0001685140701824378,0.0033455139073425427,0.0007099929241988073,0.0024670069129612976,8.320680630861943e-05,100.0,57.58292691478513,0.0008785069943812464,3,-0.002864500507712364,-0.002864500507712364,-0.0046614995226264,-0.004062499850988388,-0.0015619993209838937,3,-0.04761142471196689,1.0000000000000042,0.04177099838852882,-1.0000000000000666,0.042707998305559165,-1.0000000000000089,0.042707998305559165,-0.04761142471196689 4366,2003-03-28,0.04427099972963333,0.04677100107073784,0.04374999925494194,0.04374999925494194,1353600.0,0.011908582481462426,-10.596925387007973,0.5000000000000033,55.95313053297325,51.261379870040685,-0.0017719224461109837,-0.0021283893624499672,-0.001683910117074236,-0.000674670038783097,22.47494235978081,0.0030210018157958984,0.0005373774614380877,0.0020053504034876837,1.0828354714102761e-05,0.003999872452261265,0.0010080893791008932,0.003002611427874474,-0.006875000894069672,69.61963026877855,25.117778067639833,0.0009972610243867898,3,-0.002187499776482582,-0.002187499776482582,-0.005390750244259834,-0.004583500325679779,-0.001563001424074166,4,-0.05881954973390058,-1.0000000000000133,0.04374999925494194,1.0000000000000042,0.04177099838852882,-1.0000000000000666,0.042707998305559165,-0.05881954973390058 4367,2003-03-31,0.04531300067901611,0.046875,0.04354200139641762,0.04354200139641762,451200.0,0.02353687415568584,-2.7639751030187276,3.399227771620607,57.22929095416195,52.01373837703469,-0.0024876483557659743,-0.002995798640544653,-0.0027653174753920623,-0.0017307618376214001,21.03925884460657,0.003332998603582382,0.000583532600055961,0.002839001268148421,0.0004966857386440385,0.005181316797652803,0.0016678435033962297,0.004010159032900612,-0.0077295017987489695,81.25526125086225,33.878921808557365,0.001171157764752192,3,-0.0031775012612342834,-0.0031775012612342834,-0.006771251559257507,-0.005625501275062561,-0.004167001694440842,0,-0.08275770954952866,-10.596925387007973,0.04427099972963333,-1.0000000000000133,0.04374999925494194,1.0000000000000042,0.04177099838852882,-0.08275770954952866 4368,2003-04-01,0.04416700080037117,0.04510400071740151,0.04218799993395805,0.04510400071740151,652800.0,-0.025290752355220714,5.2241217537888405,-0.5290797835081729,56.25204504816862,53.29562556549424,-0.0015357570219592387,-0.0016989758230537139,-0.001672853099184371,-0.0005757213601211217,19.669815340083304,0.0031250007450580666,0.0004138653811122106,0.0015419512987136855,-0.0008292329784788111,0.003913135575906182,0.0003563591601174407,0.0027275434373099303,-0.006211841875314712,67.50271472721072,13.549743071644073,0.001185592138596247,4,-0.00203150138258934,-0.00203150138258934,-0.005677251145243645,-0.004479501396417618,-0.0030210018157958984,1,-0.04480722780697599,-2.7639751030187276,0.04531300067901611,-10.596925387007973,0.04427099972963333,-1.0000000000000133,0.04374999925494194,-0.04480722780697599 4369,2003-04-02,0.04291699826717377,0.046875,0.04229199886322022,0.04531300067901611,614400.0,-0.02830173003703018,-1.513987714515759,2.5570999188944006,54.69736142902849,53.612086602236786,-9.073700763258252e-06,-0.00043861930454436315,-0.0005088109653551692,0.0006545253074050975,19.298286908139616,0.004583001136779778,0.00046413392794794617,0.00027109887450933734,-0.0021027874846493086,0.0026449852336679833,-0.0009158443050699891,0.0014580420540886638,-0.00460504569911957,15.553623275950581,-43.35587814300642,0.0011869431795793238,4,-0.0007814988493919373,-0.0007814988493919373,-0.004427248612046242,-0.003229498863220215,-0.0010419972240924835,2,-0.01698623768320051,5.2241217537888405,0.04416700080037117,-2.7639751030187276,0.04531300067901611,-10.596925387007973,0.04427099972963333,-0.01698623768320051 4370,2003-04-03,0.04197899997234345,0.04322899878025055,0.04197899997234345,0.042707998305559165,105600.0,-0.021856102073843475,-2.4293598516012462,0.3042560932378897,50.0,53.61208660223679,0.0009103773073389984,0.00048311521484595277,0.0003406454242955437,0.0015787528410761212,18.94166546976707,0.0012499988079070976,0.00033560036745543254,-0.0006408493965864084,-0.003032842372249607,0.0017511435790767901,-0.0018368458844180077,0.0005551470912451908,-0.0033245255070114207,0.0,-57.15272834983524,0.0011959964878315986,4,0.0007294993847608497,0.00015649944543837807,-0.0025517502799630234,-0.0022915005683898995,0.003541998565196984,3,-0.007432299799479236,-1.513987714515759,0.04291699826717377,5.2241217537888405,0.04416700080037117,-2.7639751030187276,0.04531300067901611,-0.007432299799479236 4371,2003-04-04,0.04229199886322022,0.04229199886322022,0.04197899997234345,0.04197899997234345,48000.0,0.007456082590890256,1.0,-0.4293547414519978,51.93337513162412,53.28931615485101,0.000868350153717827,0.00020529321372981385,-6.578925813339326e-05,0.0012536634588340076,18.391497707781628,0.00031299889087677,0.0005470694121794059,-0.0003435004502534769,-0.0027218963700593665,0.0020348954695524127,-0.0015326984101564217,0.0008456975096494679,-0.003308703376501472,6.392951166435874,-52.35628946270766,0.0011891979599029459,4,0.00041650049388407967,-0.00015649944543839195,-0.0028647491708397935,-0.0026044994592666695,0.0013540014624595573,4,-0.002459068666830433,-2.4293598516012462,0.04197899997234345,-1.513987714515759,0.04291699826717377,5.2241217537888405,0.04416700080037117,-0.002459068666830433 4372,2003-04-07,0.04166699945926666,0.04166699945926666,0.04052099958062172,0.04125000163912773,1132800.0,-0.014778194948290801,4.49643102816763,1.3322661271125922,41.87567686580263,52.308472922908834,0.0014864734165629737,0.0008319118258584904,0.00044984763870151157,0.0018428563089710748,18.089077015530506,0.0017709992825985024,0.0005183547481837913,-0.0009424498304724666,-0.003352682759469816,0.001467783098524883,-0.0021475662949711413,0.0002626666340262082,-0.002368035792016665,18.03587980809538,-34.02913811871965,0.0012051164644986763,4,0.0010414998978376389,0.00046849995851516724,-0.0022397497668862343,-0.0019795000553131104,0.0006249994039535592,0,0.024983772765067247,1.0,0.04229199886322022,-2.4293598516012462,0.04197899997234345,-1.513987714515759,0.04291699826717377,0.024983772765067247 4373,2003-04-08,0.04062499850988388,0.04239600151777268,0.04062499850988388,0.04239600151777268,307200.0,-0.025007823047143884,-1.0000000000000078,-4.2470318125374265,48.20084097546568,52.3661188555069,0.002460696378884887,0.0018022611932805854,0.0013681231209070263,0.002824329654145266,17.94281470573114,0.0017710030078888009,0.0006177310558992538,-0.0018803007900714888,-0.004447510897677351,0.0006869093175343732,-0.0031639058438744164,-0.0005966957362685613,-0.0010229933893238854,1.6367472835693837,-54.65894972382875,0.0012836050538029295,4,0.003073001280426979,0.0015105009078979492,-0.00046874862164258957,-0.0009374991059303284,0.001563001424074166,1,0.012824627539731015,4.49643102816763,0.04166699945926666,1.0,0.04229199886322022,-2.4293598516012462,0.04197899997234345,0.012824627539731015 4374,2003-04-09,0.04114599898457527,0.04114599898457527,0.04062499850988388,0.04062499850988388,892800.0,0.012824627539731015,1.0,-0.2941838451830026,44.188126310560214,51.14776080530944,0.0020581531531564945,0.0012899835589354203,0.0007470489804348446,0.0022518750050898803,17.480545910824674,0.000521000474691391,0.0005181337933291286,-0.0013228502124547972,-0.003947793159344709,0.0013020927344351146,-0.0026353216858997497,-1.0378739009844762e-05,-0.0012530740688376785,23.079748474047456,-32.80446872450816,0.0013124714734449553,4,0.002552000805735588,0.0009895004332065582,-0.0009897490963339806,-0.0014584995806217194,0.00270799919962883,2,0.0,-1.0000000000000078,0.04062499850988388,4.49643102816763,0.04166699945926666,1.0,0.04229199886322022,0.0 4375,2003-04-10,0.04114599898457527,0.042707998305559165,0.04114599898457527,0.042707998305559165,1296000.0,0.0,-1.0000000000000089,-2.998076579314303,50.0,50.486301857201305,0.001843829080432867,0.0013596958733832834,0.0006449120124522312,0.0022165202411837948,16.50729392365997,0.0015619993209838937,0.0004971957482306985,-0.0013228502124547972,-0.003947793159344709,0.0013020927344351146,-0.0026353216858997497,-1.0378739009844762e-05,-0.0009737910654671819,28.57795008414689,-26.43919200078828,0.0013124714734449553,4,0.002552000805735588,0.0009895004332065582,-0.0009897490963339806,-0.0014584995806217194,0.0026040002703666687,3,0.017717447054312663,1.0,0.04114599898457527,-1.0000000000000078,0.04062499850988388,4.49643102816763,0.04166699945926666,0.017717447054312663 4376,2003-04-11,0.04229199886322022,0.04229199886322022,0.04114599898457527,0.04114599898457527,1449600.0,0.02785203681832016,-1.0000000000000122,-0.7336750171716413,48.18499410487568,49.48137998505839,0.00043313513245243906,0.00025122798405907004,-0.0005920140584839903,0.0010581083876021746,15.481446189753944,0.0011459998786449502,0.0006362788035447486,-0.00019250027835368555,-0.0028088646246973367,0.0024238640679899656,-0.0015006824515255146,0.0011156818948181435,-0.0018516792608764543,80.97852378259424,27.447323046933704,0.001308182173171827,4,0.001406000927090638,-0.00015649944543839195,-0.0021357489749789307,-0.0026044994592666695,0.0014580003917217185,4,0.07635013149327285,-1.0000000000000089,0.04114599898457527,1.0,0.04114599898457527,-1.0000000000000078,0.04062499850988388,0.07635013149327285 4377,2003-04-14,0.04114599898457527,0.041354000568389886,0.0408330000936985,0.0408330000936985,172800.0,-0.02709732122975117,-2.329088312306549,0.27312297035045524,43.804541389840935,48.09832402302198,0.0010346940482298464,0.0014381184235472688,0.00044786830804046524,0.0021832457827312413,14.251753173868522,0.0014589987695217202,0.00044195411399146345,-0.0013176500797271729,-0.003971314867608794,0.0013360147081544482,-0.0026444824736679834,9.182314213637688e-06,-0.0004482921663252551,25.012027162608945,-24.1705472527552,0.0013268323939408088,4,0.002552000805735588,0.0009895004332065582,-0.0010937489569187164,-0.0014584995806217194,0.0026040002703666687,0,0.06075928165073119,-1.0000000000000122,0.04229199886322022,-1.0000000000000089,0.04114599898457527,1.0,0.04114599898457527,0.06075928165073119 4378,2003-04-15,0.04364600032567978,0.04364600032567978,0.04166699945926666,0.04166699945926666,249600.0,0.06075928165073119,1.0,6.322708878838371,56.61656232754204,48.31156856730126,-0.001728783216080186,-0.0011797861616245908,-0.002131388224398678,-0.0003232924561041642,14.538738691315773,0.0025000013411045074,0.0002320588421884373,0.0012188011780381175,-0.0013427495502529863,0.0037803519063292212,-6.197418610743438e-05,0.0024995765421836694,-0.0028130002319812775,100.0,52.741653120950986,0.0012807753641455534,4,-0.0015625003725290298,-0.0015105009078979492,-0.0030990000814199448,-0.003958500921726227,0.00010399892926216125,1,-0.031022349181052178,-2.329088312306549,0.04114599898457527,-1.0000000000000122,0.04229199886322022,-1.0000000000000089,0.04114599898457527,-0.031022349181052178 4379,2003-04-16,0.04197899997234345,0.0438539981842041,0.04197899997234345,0.04354200139641762,278400.0,-0.03819365671304187,-1.3992277716206194,-0.7897931984775036,43.6097320463875,47.601538794677644,-0.00023337199144039117,0.0005826954005687321,-0.0005814437946999665,0.0013340534348572075,14.73876837503329,0.0018749982118606498,-0.00015524086904872975,-0.0004898492246866171,-0.0029900403434974104,0.0020103418941241763,-0.0017399447840920138,0.0007602463347187796,-0.0011459998786449502,37.93447874881488,-2.5428356575225592,0.0012500955594053976,4,0.0002084989100694587,0.00015649944543837807,-0.0014319997280836175,-0.0022915005683898995,0.0017709992825984885,2,0.004978678904983047,1.0,0.04364600032567978,-2.329088312306549,0.04114599898457527,-1.0000000000000122,0.04229199886322022,0.004978678904983047 4380,2003-04-17,0.04427099972963333,0.04427099972963333,0.04197899997234345,0.04197899997234345,163200.0,0.05459872218966377,-1.000000000000006,-1.466409257206871,49.99999999999999,47.38671933560829,-0.002420614320735155,-0.00167192477832806,-0.0029293350241011012,-0.000951033798570998,15.005005789069697,0.0022919997572898795,-0.00041013741323606134,0.0017240004613995538,-0.0009022013113724262,0.004350202234171534,0.00041089957501356383,0.003037101347785544,-0.003196319639682768,100.0,60.59789427544889,0.0013131008863859893,4,-0.001875000074505806,-0.0021355003118515015,-0.0037499992176890373,-0.004583500325679779,-0.000521000474691391,3,-0.00941929362282068,-1.3992277716206194,0.04197899997234345,1.0,0.04364600032567978,-2.329088312306549,0.04114599898457527,-0.00941929362282068 4381,2003-04-21,0.04374999925494194,0.04427099972963333,0.042603999376297004,0.04427099972963333,211200.0,-0.01176843707784292,5.3992277716205805,-0.22731262210404227,44.826897445413415,47.714632733342825,-0.0018674267636557343,-0.0009969506896916336,-0.002444546047891308,-0.00042774084090694414,13.750315771443935,0.0016670003533363273,-0.0005656432752097346,0.0010727999731898336,-0.001518920086479164,0.003664520032858831,-0.00022306005664466527,0.0023686600030243324,-0.0024433063685894013,84.84582519306389,48.64193341460017,0.0012958600298345001,4,-0.0013020001351833344,-0.0016144998371601105,-0.003489498980343342,-0.004062499850988388,0.000521000474691391,0,0.0,-1.000000000000006,0.04427099972963333,-1.3992277716206194,0.04197899997234345,1.0,0.04364600032567978,0.0 4382,2003-04-22,0.042603999376297004,0.042707998305559165,0.042603999376297004,0.042707998305559165,48000.0,-0.026194283386541728,1.0,0.19961388581030354,44.82689744541343,47.339750118892574,-0.0006420547428845763,0.00014847052477351408,-0.0012984651581353993,0.0007105737275927768,12.960426045358014,0.0011459998786449363,-0.0005725271696903136,-6.799995899199607e-05,-0.0026598771482104697,0.0025238772302264775,-0.0013639385536012363,0.0012279386356172442,-0.001074574205398568,35.983095996315036,3.5838697207245147,0.0012959385946092374,4,-0.00015600025653839805,-0.0004684999585151742,-0.001952749677002437,-0.0029164999723434518,0.003228999674320214,1,0.026898880279359938,5.3992277716205805,0.04374999925494194,-1.000000000000006,0.04427099972963333,-1.3992277716206194,0.04197899997234345,0.026898880279359938 4383,2003-04-23,0.04218799993395805,0.042603999376297004,0.04218799993395805,0.042603999376297004,96000.0,-0.009764328429936131,1.0,4.000035820467949,47.44623280547289,47.70176195166065,2.1202015228774518e-05,0.000551806978495481,-0.0008838642750014086,0.0010964319036683434,12.052712973882356,0.00041599944233895736,-0.0006599093344704585,-0.00045799948275090235,-0.0030587734387417936,0.002142774473239989,-0.0017583864607463445,0.0008423874952445398,-0.00044475176989555026,9.118672938330583,-24.361689737217638,0.0013003869779954452,4,0.0003639999777078698,-5.2500516176216816e-05,-0.0015367502346634795,-0.0025005005300044944,0.0026040002703666687,2,0.0370247303363298,1.0,0.042603999376297004,5.3992277716205805,0.04374999925494194,-1.000000000000006,0.04427099972963333,0.0370247303363298 4384,2003-04-24,0.04114599898457527,0.041875001043081284,0.04114599898457527,0.041875001043081284,499200.0,-0.02469898907305268,1.0,1.7524111436476861,47.10300865675793,47.37987402463375,0.001188149586896274,0.0016280549845960335,0.0002285486931026745,0.002121885318880641,9.786055215541817,0.001042000949382775,-0.0005124359288792013,-0.0014687504619359942,-0.004128151377559869,0.0011906504536878804,-0.0027984509197479315,-0.00013905000412405694,0.005729001015424728,0.0,-36.157418975577855,0.0013297004578119377,4,0.0014060009270906448,0.0009895004332065582,-0.00041675008833408356,-0.0014584995806217194,0.003228999674320214,3,0.06328684038860866,1.0,0.04218799993395805,1.0,0.042603999376297004,5.3992277716205805,0.04374999925494194,0.06328684038860866 4385,2003-04-25,0.04166699945926666,0.04166699945926666,0.0415630005300045,0.04166699945926666,700800.0,0.012662239040221124,1.0,-0.0,47.85739024891112,47.34347359619324,0.0008368262293094036,0.000993960954393372,-0.00011714325045546203,0.0015838777757864117,8.340490424204116,0.000521000474691391,-0.0003997309583980285,-0.0008435999974608435,-0.0034788451711517815,0.0017916451762300944,-0.002161222584306309,0.000474022589384622,0.005093420520424843,16.672011215207284,-22.28996219244617,0.0013176225868454677,4,0.0008850004523992538,0.00046849995851516724,-0.0009377505630254745,-0.0019795000553131104,0.004896000027656555,4,0.04999159581221102,1.0,0.04114599898457527,1.0,0.04218799993395805,1.0,0.042603999376297004,0.04999159581221102 4386,2003-04-28,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.0,0.0,1.0,0.0,49.99999999999999,48.03185788621092,0.0008256752611363674,0.000831504846013853,-1.2077238790063338e-05,0.0015583791562022928,8.04084428537603,0.0,-0.00024874273198007,-0.0007133999839425073,-0.0032373929487507502,0.0018105929808657356,-0.0019753964663466322,0.0005485964984616176,0.00498113210052252,33.3547183851025,-7.913289948618235,0.0012619964824041223,4,0.0010414998978376389,0.00046849995851516724,-0.0009377505630254745,-0.0019795000553131104,0.0023959986865520477,0,0.04999159581221102,1.0,0.04166699945926666,1.0,0.04114599898457527,1.0,0.04218799993395805,0.04999159581221102 4387,2003-04-29,0.0415630005300045,0.0415630005300045,0.0415630005300045,0.0415630005300045,28800.0,-0.002495954367048414,1.0,0.0,53.60160454655854,47.696862577212755,0.0011119833775997262,0.0006747534275418562,0.0001979454590523566,0.0016276969580941783,7.640979721452661,0.00010399892926216125,-0.0001862526797679273,-0.0006298989057540866,-0.0027635852749322773,0.0015037874634241041,-0.0016967420903431785,0.0004369442788350053,0.004975088378280403,28.60092135755865,-16.949825172682818,0.0010668431845890945,4,0.0011454988270998001,0.0011454988270998001,-0.0015107514336705208,-0.001875501126050949,0.0028119981288909843,1,0.06515408332162909,1.0,0.04166699945926666,1.0,0.04166699945926666,1.0,0.04114599898457527,0.06515408332162909 4388,2003-04-30,0.04218799993395805,0.04218799993395805,0.04166699945926666,0.04166699945926666,86400.0,0.015037398551203118,1.0000000000000266,100.0,53.96922477865655,48.84791732524265,0.0002887859441770488,-0.00011184389643827813,-0.0003384681740487769,0.0009712986781594823,6.926093287738482,0.0006249994039535453,-0.00016372609920738135,9.405054152011177e-05,-0.0018271365265773998,0.0020152376096176233,-0.0008665429925286475,0.001054644075568871,0.004242247175852663,100.0,49.47499870338251,0.0009605935340487573,4,0.0005204994231462548,0.0005204994231462548,-0.002135750837624066,-0.0025005005300044944,0.002186998724937439,2,0.08639895520918572,1.0,0.0415630005300045,1.0,0.04166699945926666,1.0,0.04166699945926666,0.08639895520918572 4389,2003-05-01,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.04218799993395805,0.0,0.0,1.0,0.0,53.96922477865655,49.28894230064893,0.0003593386236509094,-0.00017840585129366704,-0.00025476137505396623,0.0009545582523450627,6.848229713157594,0.0,2.4302786324287284e-05,0.00013050045818089467,-0.0017522144315536697,0.002013215347915459,-0.000810856986686391,0.0010718579030481803,0.004136562213347954,100.0,44.76976323938466,0.0009413574448672825,5,0.0005204994231462548,0.0005204994231462548,-0.002135750837624066,-0.0025005005300044944,0.002186998724937439,3,0.06172371940938248,1.0000000000000266,0.04218799993395805,1.0,0.0415630005300045,1.0,0.04166699945926666,0.06172371940938248 4390,2003-05-02,0.04166699945926666,0.04166699945926666,0.04166699945926666,0.04166699945926666,9600.0,-0.012349494536526229,1.0,0.0,47.50020263955902,49.58597621110955,0.0005275994147458316,0.0003352081506221641,0.0003624136526563515,0.001455618756769042,6.55530866805022,0.000521000474691384,-0.00020155416143601002,-0.0003748999908566447,-0.0022655074574763553,0.001515707475763066,-0.0013202037241665035,0.0005704037424532141,0.004553991424784722,16.639844550938363,-33.87382047007584,0.0009453037333098563,5,0.00025999918580055237,0.002031000331044197,-0.0007815007120370865,-0.0019795000553131104,0.0031250007450580528,4,0.06499146170283132,1.0,0.04218799993395805,1.0000000000000266,0.04218799993395805,1.0,0.0415630005300045,0.06499146170283132 4391,2003-05-05,0.04218799993395805,0.04218799993395805,0.04197899997234345,0.04197899997234345,19200.0,0.012503911523571887,1.0,100.0,54.38700226478539,50.64821007992866,-0.00026627312381392876,-0.00020446623968408545,-5.4375287037632114e-05,0.0009108471439442517,6.353304568642459,0.000521000474691384,-6.999953256507652e-05,0.000151300430297846,-0.0017369813652458044,0.0020395822258414964,-0.0007928404674739792,0.0010954413280696712,0.003931491112103815,100.0,44.34957372583535,0.0009441408977718268,5,-0.0003130007535219123,0.001509999856352813,-0.0013025011867284705,-0.0025005005300044944,0.003853999078273787,0,0.10370246420342011,1.0,0.04166699945926666,1.0,0.04218799993395805,1.0000000000000266,0.04218799993395805,0.10370246420342011 4392,2003-05-06,0.042707998305559165,0.042707998305559165,0.042082998901605606,0.042082998901605606,307200.0,0.012325741263277123,-1.0000000000000222,2.9904283193414436,45.26070070549388,50.405373179931,-0.0008604537567204959,-0.0006771970954480358,-0.00041832100881106227,0.0003698600700836399,5.765743618687011,0.0006249994039535592,-0.0002125244577041857,0.0006192488595843371,-0.0012834593870317823,0.0025219571062004564,-0.0003321052637237226,0.0015706029828923967,0.0033120228992729664,100.0,47.895721266019734,0.0009513541233080583,5,-0.0007809996604919503,0.0009900014847516944,-0.0006244983524084161,-0.002811998128890998,0.0011459998786449363,1,0.03172707441273759,1.0,0.04218799993395805,1.0,0.04166699945926666,1.0,0.04218799993395805,0.03172707441273759 4393,2003-05-07,0.04114599898457527,0.04229199886322022,0.04114599898457527,0.042082998901605606,595200.0,-0.03657392954379168,-1.4461045466834328,-1.4992012969982906,45.74608741706934,50.254604153298935,0.0006014417962031671,0.0009758688738511004,0.0011874071629253136,0.0019082329831998923,5.241671664768776,0.0015619993209838937,-0.00027431379874806594,-0.0009688004851341261,-0.0028000530473008337,0.0008624520770325814,-0.00188442676621748,-5.317420405077239e-05,0.004776541775851725,0.0,-51.670247576005465,0.0009156262810833539,5,0.0007809996604919434,0.002552000805735588,0.0009895004332065582,-0.0011979993432760239,0.004896000027656562,2,0.07847663816670725,-1.0000000000000222,0.042707998305559165,1.0,0.04218799993395805,1.0,0.04166699945926666,0.07847663816670725 4394,2003-05-08,0.04114599898457527,0.04166699945926666,0.04114599898457527,0.0415630005300045,508800.0,0.0,-1.4987939752362915,0.4450390419999682,29.1638785353381,48.17754729623526,0.0006721226759953888,0.0010286060404006772,0.0011111453989265663,0.001879368956050377,4.689278211253285,0.000521000474691391,-0.00026158811702356455,-0.0009688004851341261,-0.0028000530473008337,0.0008624520770325814,-0.00188442676621748,-5.317420405077239e-05,0.004681010940334691,0.0,-43.67495208171289,0.0009156262810833539,5,0.0007809996604919434,0.002552000805735588,0.0009895004332065582,-0.0011979993432760239,0.0026040002703666687,3,0.07847663816670725,-1.4461045466834328,0.04114599898457527,-1.0000000000000222,0.042707998305559165,1.0,0.04218799993395805,0.07847663816670725 4395,2003-05-09,0.041875001043081284,0.041875001043081284,0.041875001043081284,0.041875001043081284,48000.0,0.017717447054312663,1.0,-0.0,37.83574500007733,46.82596340735497,-2.7123876710090367e-05,0.0003763130343321028,0.0003698736268027275,0.0011154694900625262,4.799710746778323,0.000729002058506012,-0.00025614397782600107,-0.0002762485295534148,-0.002054563222617843,0.0015020661635110136,-0.001165405876085629,0.0006129088169787994,0.003858388663021989,46.671086774021006,7.86507557790685,0.0008891573465322149,5,5.1997601985931396e-05,0.0005209986120462418,0.00026049837470054626,-0.0019270014017820358,0.001978997141122818,4,0.05970143411440598,-1.4987939752362915,0.04114599898457527,-1.4461045466834328,0.04114599898457527,-1.0000000000000222,0.042707998305559165,0.05970143411440598 4396,2003-05-12,0.045520998537540436,0.04666699841618538,0.04114599898457527,0.04114599898457527,1555200.0,0.08706859471377992,-1.52388571233944,100.0,64.28921282373203,48.013475438152014,-0.003429598844793713,-0.0031783269736353273,-0.0032362214988328197,-0.002536259507624407,5.709659342246209,0.005520999431610107,-6.908287253459822e-05,0.003208298981189725,0.000876121740936063,0.005540476221443387,0.0020422103610628906,0.0043743876013165595,-0.004374999552965164,79.2428908417632,38.42414466914203,0.0011660886201268325,5,-0.0016144998371601105,-0.0019269995391368866,-0.00309899915009737,-0.005572998896241188,-0.0017709992825984955,0,-0.016014550573062003,1.0,0.041875001043081284,-1.4987939752362915,0.04114599898457527,-1.4461045466834328,0.04114599898457527,-0.016014550573062003 4397,2003-05-13,0.04364600032567978,0.04374999925494194,0.04166699945926666,0.042812999337911606,355200.0,-0.04118974258252217,3.0019252722399363,0.19040024523056356,56.248932243825564,48.26677626761524,-0.0013723739116963882,-0.0011662247416820634,-0.0013086939163901926,-0.0006712956837827688,6.543907936686083,0.003853999078273773,3.6765173219682756e-05,0.0012083007022738457,-0.0011285658958074263,0.0035451673003551176,3.98674032332097e-05,0.0023767340013144816,-0.0025000013411045074,45.281680827404536,0.4343719641888626,0.001168433299040635,5,0.00026049837470054626,-5.200132727622986e-05,-0.0012240009382367134,-0.0036980006843805313,0.0002079978585243225,1,0.05489617991736884,-1.52388571233944,0.045520998537540436,1.0,0.041875001043081284,-1.4987939752362915,0.04114599898457527,0.05489617991736884 4398,2003-05-14,0.04229199886322022,0.04374999925494194,0.04229199886322022,0.04374999925494194,643200.0,-0.031022349181052178,-1.0000000000000095,-1.7502985148049843,54.783771065950255,48.35728141064788,-2.3119297476378864e-06,8.552202297030381e-05,8.3186343188206e-05,0.000658037741424998,7.174169037173373,0.0014580003917217185,7.941199922892328e-05,-7.800068706273477e-05,-0.0023448818386484285,0.002188880464522959,-0.0012114412628555851,0.0010554398887301156,-0.0011459998786449502,20.757109158236926,-28.53360041665238,0.0011334405757928484,5,0.0016144998371601035,0.001353999599814408,0.00013000052422284386,-0.002343999221920974,0.0014580003917217185,2,0.03693368398206154,3.0019252722399363,0.04364600032567978,-1.52388571233944,0.045520998537540436,1.0,0.041875001043081284,0.03693368398206154 4399,2003-05-15,0.04218799993395805,0.04229199886322022,0.04218799993395805,0.04229199886322022,192000.0,-0.002459068666830433,1.0,0.07132983629679635,52.25326829029368,48.88539981628506,0.00011363716100064314,0.00021711302465835663,0.00018098637935102385,0.0007365134499489334,7.7344261420135645,0.00010399892926217513,7.42596874950402e-05,-0.00019244961440564173,-0.00245366132401318,0.0020687620952018967,-0.001323055469209411,0.0009381562403981275,-0.0009315809607505707,18.873411640234362,-33.11639399891112,0.0011306058548037684,5,0.0017184987664222787,0.0014579985290765832,0.0007287496700882981,-0.002240000292658799,0.0025000013411045144,3,0.09135296966689377,-1.0000000000000095,0.04229199886322022,3.0019252722399363,0.04364600032567978,-1.52388571233944,0.045520998537540436,0.09135296966689377 4400,2003-05-16,0.0438539981842041,0.0438539981842041,0.04218799993395805,0.04218799993395805,1862400.0,0.039489860928558995,1.0000000000000084,-16.019378873086012,58.26718008310721,49.316530684987484,-0.0013516515463061554,-0.001561802152592523,-0.0014719795265169394,-0.0009405817394218113,8.373078984958926,0.001665998250246055,6.018085220484831e-05,0.001494398713111876,-0.0007001204625791194,0.0036889178888028715,0.00039713912526637835,0.0025916583009573738,-0.0024893676221370703,49.04907586340916,-5.0790904251894915,0.001097259587845499,5,5.2500516176223755e-05,-0.00010399892926216125,-0.0009372485801577568,-0.003905998542904854,0.0008340030908584595,4,-0.002371481132126707,1.0,0.04218799993395805,-1.0000000000000095,0.04229199886322022,3.0019252722399363,0.04364600032567978,-0.002371481132126707 4401,2003-05-19,0.04374999925494194,0.04395800083875656,0.04374999925494194,0.04395800083875656,268800.0,-0.002371481132126707,1.0,-0.12485102177262238,58.26718008310721,50.76169506027786,-0.001120628025554099,-0.001536584720973469,-0.0013390920586158345,-0.0008467365304494628,9.059198494045672,0.00020800158381462097,4.773695334427813e-05,0.0013903997838497148,-0.0008041193918412806,0.00358491895954071,0.0002931401960042171,0.0024876593716952125,-0.0022793213357925404,90.92093153340076,32.17725694601926,0.001097259587845499,5,0.000156499445438385,0.0,-0.0008332496508955956,-0.0038019996136426926,0.00010399892926216125,0,0.0023771184236172083,1.0000000000000084,0.0438539981842041,1.0,0.04218799993395805,-1.0000000000000095,0.04229199886322022,0.0023771184236172083 4402,2003-05-20,0.04374999925494194,0.04510400071740151,0.04374999925494194,0.04374999925494194,624000.0,0.0,0.0,-0.0,56.19742924694236,51.92295526359709,-0.0010697744380707974,-0.0015244885278857395,-0.0013163456251627653,-0.0008569933333130927,9.920421893947667,0.0013540014624595711,0.0001868752628058079,0.001333099789917469,-0.0009464850253934273,0.0036126846052283654,0.00019330738226202432,0.0024728921975729137,-0.002175394925851823,53.56649181483931,0.039752053505139884,0.001139792407655448,5,0.000156499445438385,0.0,-0.0008332496508955956,-0.0038019996136426926,0.00010399892926216125,1,0.0,1.0,0.04374999925494194,1.0000000000000084,0.0438539981842041,1.0,0.04218799993395805,0.0 4403,2003-05-21,0.04374999925494194,0.04374999925494194,0.04374999925494194,0.04374999925494194,57600.0,0.0,1.0,0.0,56.19742924694236,54.926683120442,-0.0007392970191860276,-0.0014772044620055477,-0.0013098938760021245,-0.0008673542652651647,11.043467199640173,0.0,0.0001943236198416881,0.001254999823868272,-0.0010974312089168103,0.003607430856653354,7.878430747573079e-05,0.002431215340260813,-0.002073547044109919,53.56649181483931,5.673827768325282,0.00117621551639254,5,0.000156499445438385,0.000156499445438385,-0.0008332496508955956,-0.0038019996136426926,0.0,2,0.0023771184236172083,0.0,0.04374999925494194,1.0,0.04374999925494194,1.0000000000000084,0.0438539981842041,0.0023771184236172083 4404,2003-05-22,0.04374999925494194,0.04374999925494194,0.04374999925494194,0.04374999925494194,0.0,0.0,1.0,0.0,58.620978875209005,57.23615355101219,-0.0003699822017936977,-0.001340863433251814,-0.00127645500572654,-0.0008811575169148517,12.748956061349286,0.0,0.0002918496530400494,0.0011247998103499426,-0.001201360674764021,0.0034509602954639063,-3.82804322070357e-05,0.002287880052906921,-0.0019737361200028516,53.56649181483931,1.649481884305203,0.00116308024255698,5,0.000156499445438385,0.000156499445438385,-0.0016404995694756508,-0.0038019996136426926,0.001563001424074173,3,0.0,1.0,0.04374999925494194,0.0,0.04374999925494194,1.0,0.04374999925494194,0.0 4405,2003-05-23,0.04374999925494194,0.04374999925494194,0.042707998305559165,0.042707998305559165,374400.0,0.0,-1.0000000000000133,100.0,56.756056500699955,56.399136181786396,-8.498014357885553e-05,-0.00124040520248727,-0.0012188251875403372,-0.0008934243942841924,14.245884179861276,0.001042000949382775,0.0005150373244539874,0.001020649820566176,-0.0013113897365573876,0.0033526893776897396,-0.00014536995799560581,0.0021866695991279578,-0.0018759214143779235,43.489144427928785,-2.2487925756111267,0.0011660197785617833,5,-0.00036449916660785675,0.000156499445438385,-0.0015885001048445702,-0.0038019996136426926,0.000729002058506012,4,0.021440046539307422,1.0,0.04374999925494194,1.0,0.04374999925494194,0.0,0.04374999925494194,0.021440046539307422 4406,2003-05-27,0.04374999925494194,0.04374999925494194,0.04239600151777268,0.04239600151777268,11116800.0,0.0,-1.0000000000000102,1.2994208287154574,54.719209482218105,56.229166986052235,-0.0004052293203204854,-0.0011345180841036348,-0.0011868613874639888,-0.0009058158074153888,15.7378853782607,0.0013539977371692588,0.0009075237855881921,0.0009164998307824163,-0.0014017860393841508,0.0032347857009489833,-0.00024264310430086727,0.0020756427658657,-0.001780063002865498,49.999931216923684,10.666185742776882,0.0011591429350832824,5,-0.00010399892926216125,0.000156499445438385,-0.0014842497184872627,-0.0038019996136426926,0.001250002533197396,1,0.021440046539307422,-1.0000000000000133,0.04374999925494194,1.0,0.04374999925494194,1.0,0.04374999925494194,0.021440046539307422 4407,2003-05-28,0.04427099972963333,0.04468800127506256,0.04427099972963333,0.04427099972963333,931200.0,0.011908582481462426,0.0,0.0,65.62657292894968,57.433922748607735,-0.000925585450622414,-0.0015201803778452927,-0.001655774009529029,-0.0014413016028082676,17.50728977225167,0.0009380020201206207,0.0012091192743832538,0.0013021003454923644,-0.001020067935278847,0.0036242686262635757,0.00014101620510675872,0.00246318448587797,-0.0022071222342747096,81.80621336878747,35.94805067336169,0.0011610841403856056,5,-0.0006249994039535522,-0.000364501029253006,-0.0019792504608631134,-0.0043230000883340836,0.0006249994039535522,2,-0.00941929362282068,-1.0000000000000102,0.04374999925494194,-1.0000000000000133,0.04374999925494194,1.0,0.04374999925494194,-0.00941929362282068 4408,2003-05-29,0.04583299905061722,0.04583299905061722,0.04427099972963333,0.044792000204324715,412800.0,0.03528267557821474,2.000962636119968,100.0,70.2707466469634,59.4358647882377,-0.0021595735449531847,-0.0029461550425576646,-0.0032371139444312413,-0.0030188298109139547,19.186836610352138,0.0015619993209838867,0.0009828229840994698,0.0026818497106432942,6.437108215826687e-05,0.005299328339128322,0.001373110396400777,0.003990589024885811,-0.003677059136842062,100.0,46.344167651975,0.001308739314242515,5,-0.0018224995583295822,-0.0019265003502368927,-0.003541249781847,-0.00588499940931797,-0.0005199983716011047,3,-0.04317851564170039,0.0,0.04427099972963333,-1.0000000000000102,0.04374999925494194,-1.0000000000000133,0.04374999925494194,-0.04317851564170039 4409,2003-05-30,0.044792000204324715,0.044792000204324715,0.044792000204324715,0.044792000204324715,38400.0,-0.022712867755889987,1.0,0.0,62.284179004823095,59.88219800176169,-0.0007938322409547921,-0.0017919422110001249,-0.002123854734434591,-0.0019995708615793348,20.957148246574686,0.0010409988462925027,0.0009541883656954825,0.0015106508508324554,-0.0011635481800851694,0.00418484988175008,0.00017355133537363954,0.002847750366291271,-0.002545839120501353,69.7119699288539,14.545849197509447,0.0013370995154588134,5,-0.0006774999201297691,-0.00088550150394439,-0.002448250539600842,-0.004844000563025468,0.0025000013411045144,4,-0.023263103782585004,2.000962636119968,0.04583299905061722,0.0,0.04427099972963333,-1.0000000000000102,0.04374999925494194,-0.023263103782585004 4410,2003-06-02,0.044374998658895486,0.044895999133586884,0.04427099972963333,0.044792000204324715,307200.0,-0.009309732620267464,-1.0000000000000444,-100.0,43.371122091231705,58.22708044710885,-0.0003298411132108478,-0.001224439706627549,-0.0016883041783946964,-0.0016052941981087865,22.98665944945917,0.0006249994039535522,0.001044279878471631,0.0009582493454217827,-0.0016450743362358203,0.0035615730270793858,-0.00034341249540702223,0.0022599111862505877,-0.0020404208284248854,57.5792424117611,5.233179098034199,0.0013016618408288017,6,-0.0002604983747005393,-0.0004684999585151603,-0.0020312489941716125,-0.004426999017596238,0.0036460012197494507,0,0.021138074331695567,1.0,0.044792000204324715,2.000962636119968,0.04583299905061722,0.0,0.04427099972963333,0.021138074331695567 4411,2003-06-03,0.04656299948692322,0.04656299948692322,0.04406299814581871,0.04427099972963333,2304000.0,0.04930706240346261,1.1815022738576262,-5.496381925708874,66.28335168875412,59.34773849619904,-0.002320925242552993,-0.003233662623061878,-0.0037815931837430553,-0.0038035274975099023,25.04334451164818,0.0025000013411045074,0.001254433355014191,0.0029275001958012567,3.9259738127746246e-05,0.005815740653474767,0.0014833799669645015,0.004371620424638012,-0.004141773244738321,100.0,44.82871840918713,0.0014441202288367565,6,-0.0020834989845752716,-0.0026565007865428925,-0.004219249822199345,-0.00661499984562397,0.0018750019371509483,1,-0.04475652763865734,-1.0000000000000444,0.044374998658895486,1.0,0.044792000204324715,2.000962636119968,0.04583299905061722,-0.04475652763865734 4412,2003-06-04,0.04406299814581871,0.04406299814581871,0.04406299814581871,0.04406299814581871,76800.0,-0.05369072801692276,1.0,0.0,58.76472113047066,59.63299314992441,0.0002549554117496633,-0.0006608239838490695,-0.0012643331122201631,-0.0013300604620577472,26.913354030292574,0.0025000013411045074,0.0011896095941134124,0.00035974886268377165,-0.002500316555617256,0.0032198142809847993,-0.0010702838464667422,0.0017897815718342855,-0.0015568564601538062,0.0,-57.06554961674668,0.001430032709150513,6,0.00041650235652923584,-0.000156499445438385,-0.0016409987583756447,-0.004114998504519463,0.004791002720594406,2,0.02126509047840508,1.1815022738576262,0.04656299948692322,-1.0000000000000444,0.044374998658895486,1.0,0.044792000204324715,0.02126509047840508 4413,2003-06-05,0.044374998658895486,0.044374998658895486,0.04395800083875656,0.04395800083875656,48000.0,0.0070807826567829135,1.0000000000000333,100.0,60.6051727015815,59.853459130632466,4.5745018828861894e-05,-0.0007573418439633592,-0.001555093584023226,-0.0016653898281651994,29.51878210902065,0.00041699782013892434,0.0011406676897732365,0.0005102993920445345,-0.0020951715170065555,0.0031157703010956245,-0.000792436062481007,0.001813034846570076,-0.001785639838620172,16.007602170250593,-43.993368952060074,0.0013027354545255441,6,0.00010450184345246055,-0.0004684999585151603,-0.0016664993017911842,-0.003905998542904847,0.006146002560853965,3,0.01174085612252651,1.0,0.04406299814581871,1.1815022738576262,0.04656299948692322,-1.0000000000000444,0.044374998658895486,0.01174085612252651 4414,2003-06-06,0.044374998658895486,0.044374998658895486,0.04374999925494194,0.044374998658895486,451200.0,0.0,1.0,0.0,53.013304605440304,59.43759780893696,0.00016061493818144562,-0.0005302142406778121,-0.0015032086897150826,-0.0016989349787537925,32.199254031474716,0.0006249994039535453,0.0011331380156143836,0.000348849408328529,-0.001926558058936989,0.002624256875594047,-0.0007888543253042335,0.0014865531419612915,-0.0017040870467019686,22.218249285864445,-37.55007065384425,0.0011377037336327601,6,0.00010450184345246055,-0.0004684999585151603,-0.0016664993017911842,-0.003905998542904847,0.00406300276517868,4,0.021138074331695567,1.0000000000000333,0.044374998658895486,1.0,0.04406299814581871,1.1815022738576262,0.04656299948692322,0.021138074331695567 4415,2003-06-09,0.044374998658895486,0.044792000204324715,0.04374999925494194,0.04427099972963333,345600.0,0.0,1.221745640268016,100.0,53.65881743335824,59.319776470174745,0.0002889842634827902,-0.0003513304604542203,-0.0015140529150693693,-0.0017245017942726995,34.94949360411097,0.001042000949382775,0.0011296366270747704,0.00022384952753781717,-0.0018165211209414597,0.002264220176017094,-0.0007963357967018178,0.0012440348517774522,-0.001624165310622129,22.218249285864445,-32.22110206588034,0.0010201853242396376,6,0.0007815007120370934,-0.0004684999585151603,-0.0016664993017911842,-0.003905998542904847,0.015312999486923225,0,0.0657352783029097,1.0,0.044374998658895486,1.0000000000000333,0.044374998658895486,1.0,0.04406299814581871,0.0657352783029097 4416,2003-06-10,0.044792000204324715,0.04656299948692322,0.044792000204324715,0.044792000204324715,537600.0,0.009397218209169056,0.0,0.0,55.81603279651137,58.229716455459375,3.948699574880116e-05,-0.0008703713939199956,-0.001954072648092879,-0.002163244304567484,35.79095599584725,0.002188000828027732,0.0011086247561364337,0.0006773009896278298,-0.0012845678612760092,0.002639169840531669,-0.0003036334358240897,0.0016582354150797493,-0.0019628435546931167,37.0423342855135,-16.784214138929592,0.000980934425451918,6,0.0003644991666078637,-0.00088550150394439,-0.001979500986635678,-0.0026565007865428855,0.005415998399257667,1,0.07208875825126593,1.221745640268016,0.044374998658895486,1.0,0.044374998658895486,1.0000000000000333,0.044374998658895486,0.07208875825126593 4417,2003-06-11,0.046041999012231834,0.046041999012231834,0.04395800083875656,0.04395800083875656,96000.0,0.027906742324635747,-1.0000000000000067,100.0,61.22648429488467,57.22479841633952,-0.0010425076436174907,-0.00203605389321692,-0.0032466310777909957,-0.0034279361138215975,36.421424574134434,0.0020839981734752724,0.0011582182113908449,0.00180749986320735,-0.0003195282077434955,0.003934527934158195,0.0007439858277319272,0.0028710138986827727,-0.0031360855272691626,81.47883285724338,26.47846055021764,0.0010635140354754227,6,-0.0008854996412992547,-0.0021355003118515084,-0.0032554995268583367,-0.003906499594450004,0.007396001368761056,2,0.052039495748344766,0.0,0.044792000204324715,1.221745640268016,0.044374998658895486,1.0,0.044374998658895486,0.052039495748344766 4418,2003-06-12,0.0438539981842041,0.046041999012231834,0.04374999925494194,0.0438539981842041,86400.0,-0.04752184689996741,-21.0386861052406,0.0,50.41948570214456,55.906499160486355,0.0009334081694218066,0.0002898276562200916,-0.001090547465878118,-0.001267500571467739,37.023609448720215,0.0022919997572898934,0.0011963071897465039,-0.0004586009308695793,-0.0023911292175477147,0.001473927355808556,-0.0014248650742086436,0.0005076632124694849,-0.0008728630006169733,3.6970821431078162,-49.357887941197795,0.0009662641433390671,6,0.0013025011867284775,5.2500516176223755e-05,-0.0010414989665150642,-0.0017184987664222717,0.008125003427267075,3,0.11401475097451841,-1.0000000000000067,0.046041999012231834,0.0,0.044792000204324715,1.221745640268016,0.044374998658895486,0.11401475097451841 4419,2003-06-13,0.046041999012231834,0.046041999012231834,0.04374999925494194,0.04374999925494194,28800.0,0.049892847143315544,-1.000000000000006,100.0,57.85792303385251,57.51614370966644,-0.0011830432048152012,-0.0016808132069090279,-0.0032454013300514187,-0.003478942307382424,37.73419550546579,0.0022919997572898934,0.0011246063628972888,0.0015366999432444642,-0.0002681997261338373,0.0033415996126227657,0.0006342501085553134,0.002439149777933615,-0.0029871465639927375,81.47883285724338,26.08967408291177,0.0009024498346891503,6,-0.0008854996412992547,-0.0021355003118515084,-0.0032294997945427964,-0.003906499594450004,0.00812499970197677,4,0.09728079370158738,-21.0386861052406,0.0438539981842041,-1.0000000000000067,0.046041999012231834,0.0,0.044792000204324715,0.09728079370158738 4420,2003-06-16,0.04374999925494194,0.044792000204324715,0.04374999925494194,0.044792000204324715,38400.0,-0.04978063086880713,1.0000000000000133,-0.45462524420807876,49.99999999999999,55.70688241091598,0.0011297860864564815,0.0006355823634607155,-0.0009159653127276748,-0.0012189516016409205,37.890537835174435,0.0022919997572898934,0.0007745170084443032,-0.0007500998675823226,-0.0025634795303401334,0.0010632797951754883,-0.001656789698961228,0.00015658996379658285,-0.0006229038873439216,0.0,-53.75463043494169,0.0009066898313789052,6,0.0014065001159906387,0.000156499445438385,-0.000937500037252903,-0.0016144998371601105,0.006666999310255051,0,0.10715433711927846,-1.000000000000006,0.046041999012231834,-21.0386861052406,0.0438539981842041,-1.0000000000000067,0.046041999012231834,0.10715433711927846 4421,2003-06-17,0.0438539981842041,0.046041999012231834,0.04374999925494194,0.04374999925494194,115200.0,0.0023771184236172083,-43.0773722104812,-0.09980694290515243,48.733211412844206,54.592270220068585,0.0006717452023900158,0.0005689443310819969,-0.0009906380842749848,-0.0013580009287056244,38.193111417178436,0.0022919997572898934,0.0005981651873205596,-0.000651300884783268,-0.0024562005541615695,0.0011535987845950335,-0.0015537507194724187,0.00025114894990588277,-0.0006561047556343375,4.537475579191669,-43.78228649825284,0.0009024498346891503,6,0.0013025011867284775,5.2500516176223755e-05,-0.0016924990341067314,-0.0017184987664222717,0.0101040005683899,1,0.3610617188222054,1.0000000000000133,0.04374999925494194,-1.000000000000006,0.046041999012231834,-21.0386861052406,0.0438539981842041,0.3610617188222054 4422,2003-06-18,0.04374999925494194,0.04468800127506256,0.04374999925494194,0.0438539981842041,345600.0,-0.002371481132126707,-17.038686105240533,-1.0,43.05713145496887,52.64248785933386,0.0008120744027234547,0.0007093099503269334,-0.0008377681506269996,-0.0012933501179774043,38.11656942138561,0.0009380020201206207,0.0006994127348953355,-0.0007552998140454292,-0.0025601994834237307,0.0010495998553328723,-0.00165774964873458,0.0001471500206437215,-0.00048272372661986584,0.0,-40.05656511508836,0.0009024498346891503,6,0.0014065001159906387,0.0003650002181529999,2.4959444999694824e-07,-0.0016144998371601105,0.008438002318143838,2,0.14761141619701745,-43.0773722104812,0.0438539981842041,1.0000000000000133,0.04374999925494194,-1.000000000000006,0.046041999012231834,0.14761141619701745 4423,2003-06-19,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,9600.0,0.0023771184236172083,1.0,-0.0,46.6652380739215,51.93714713360954,0.0007000134689751983,0.000646656248355755,-0.0008570880402250375,-0.0014364918869442245,38.0358910010297,0.00010399892926216125,0.00037589647808346227,-0.0006565008312463746,-0.002452817098267772,0.0011398154357750226,-0.0015546589647570733,0.00024165730226432397,-0.0005187281981247627,4.537475579191669,-30.455581906652576,0.000898158133510699,6,0.0013025011867284775,0.0005215015262365341,-0.0001037493348121643,-0.0017184987664222717,0.009167000651359558,3,0.2185434075254027,-17.038686105240533,0.04374999925494194,-43.0773722104812,0.0438539981842041,1.0000000000000133,0.04374999925494194,0.2185434075254027 4424,2003-06-20,0.04374999925494194,0.0438539981842041,0.04374999925494194,0.0438539981842041,57600.0,-0.002371481132126707,1.0,-100.0,47.72744019921677,51.27810521870494,0.0007890051791948974,0.0007912215161743619,-0.0006846686217785308,-0.0013626584734921995,37.91186989748315,0.00010399892926216125,0.00029288347562222983,-0.0007604997605085359,-0.002556816027529933,0.0010358165065128613,-0.0016586578940192345,0.00013765837300216271,-0.0003480947002604817,0.0,-30.808549628459996,0.000898158133510699,6,0.0014065001159906387,0.0006255004554986954,2.6249326765537262e-05,-0.0016144998371601105,0.01093799993395806,4,0.18809148563813283,1.0,0.0438539981842041,-17.038686105240533,0.04374999925494194,-43.0773722104812,0.0438539981842041,0.18809148563813283 4425,2003-06-23,0.04468800127506256,0.04468800127506256,0.044374998658895486,0.044374998658895486,28800.0,0.021440046539307422,1.0000000000000444,-3.0096715263102003,42.50060791867719,49.79861356561225,-0.00011167170141858362,-7.684449912731539e-05,-0.0015419398050188562,-0.002325677819709958,38.76439367253075,0.0009380020201206207,0.00018066169807121057,0.0001306021586060524,-0.0016307506348894399,0.0018919549521015447,-0.0007500742381416903,0.001011278555353795,-0.0012207948431510254,40.92504884161651,18.089303649125196,0.0008806763967477453,6,0.0002079978585243225,-0.00031250156462192535,-0.0009117526933550835,-0.002552501857280731,0.007811997085809708,0,0.2121150458442107,1.0,0.04374999925494194,1.0,0.0438539981842041,-17.038686105240533,0.04374999925494194,0.2121150458442107 4426,2003-06-24,0.04468800127506256,0.04468800127506256,0.04468800127506256,0.04468800127506256,153600.0,0.0,1.0,0.0,53.124703170612776,48.89841566291537,-0.00014301488838810994,-3.129065706042322e-06,-0.001496489126834158,-0.002350949126642715,39.90888669144968,0.0,0.00017038984574699323,8.370205760001997e-05,-0.001636603753521912,0.0018040078687219518,-0.0007764508479609425,0.0009438549631609824,-0.0011567990034655473,100.0,71.20743462286207,0.0008601529055609649,6,0.0002079978585243225,-0.00020850077271461487,-0.0008597522974014282,-0.002552501857280731,0.008437000215053558,1,0.12819989989866487,1.0000000000000444,0.04468800127506256,1.0,0.04374999925494194,1.0,0.0438539981842041,0.12819989989866487 4427,2003-06-25,0.0438539981842041,0.04395800083875656,0.04374999925494194,0.0438539981842041,259200.0,-0.0186627968819868,-1.0000358204678153,0.0,47.52446856302534,48.57674709190213,0.0003888753610173587,0.000841158120867741,-0.0005888447983799158,-0.0015473235893034704,40.358903315946364,0.0009380020201206207,0.00013309355144913715,-0.0007294509559869766,-0.002476663230345698,0.0010177613183717446,-0.0016030570931663407,0.00014415518119238746,-0.00026007998971532,11.087282013399896,-18.52430287922306,0.0008736061371793607,6,0.001042000949382782,0.0006255023181438446,-2.574920654296875e-05,-0.0017184987664222717,0.010625001043081277,2,0.23040089813360032,1.0,0.04468800127506256,1.0000000000000444,0.04468800127506256,1.0,0.04374999925494194,0.23040089813360032 4428,2003-06-26,0.0438539981842041,0.0438539981842041,0.0438539981842041,0.0438539981842041,48000.0,0.0,1.0,0.0,47.52446856302533,47.42858548403244,0.0004345756313007751,0.0007223286616503746,-0.0005942800839737472,-0.0015780095417457854,40.390432335985736,0.0,3.397597706913946e-05,-0.0006305009126663236,-0.0023022769913835436,0.0010412751660508965,-0.0014663889520249301,0.00020538712669228298,-0.00019861838528138775,11.087282013399896,-18.65565782058192,0.0008358880393586095,6,0.001042000949382782,0.0006255023181438446,-2.574920654296875e-05,-0.0017184987664222717,0.010625001043081277,3,0.19003976225555474,-1.0000358204678153,0.0438539981842041,1.0,0.04468800127506256,1.0000000000000444,0.04468800127506256,0.19003976225555474 4429,2003-06-27,0.04374999925494194,0.04374999925494194,0.043437998741865165,0.043437998741865165,124800.0,-0.002371481132126707,-1.0000000000000444,100.0,47.05938028453408,47.101849960091776,0.00020033057723543163,0.000784481687514757,-0.00044329635490146513,-0.0015139317355397988,40.26997984917947,0.00041599944233893654,-0.00025484715116633194,-0.0006823997944593457,-0.002378594436982774,0.0010137948480640827,-0.0015304971157210565,0.000165697526802365,0.0029169991612434387,24.959990463275748,-5.49787459781437,0.0008480973212617131,6,0.000989999622106559,0.0007295012474060059,0.000156499445438385,-0.0016144998371601105,0.010416999459266663,4,0.21190856545156356,1.0,0.0438539981842041,-1.0000358204678153,0.0438539981842041,1.0,0.04468800127506256,0.21190856545156356 4430,2003-06-30,0.04531300067901611,0.04531300067901611,0.04510400071740151,0.04510400071740151,316800.0,0.03572574744438706,-1.0000000000000664,0.6698705702550314,52.212691805912826,47.48845889265496,-0.0012489875315822296,-0.0007427237048648824,-0.002014071348603902,-0.0030898724422666057,40.859080209878385,0.001563001424074173,-0.00021574340418675092,0.0008337015286088018,-0.0009070958867371526,0.002574498943954756,-3.669717906417541e-05,0.001704100236281779,0.0012894177436828594,100.0,67.46790628137578,0.0008703987076729779,6,-0.0009375009685754776,-0.0008335001766681671,-0.001406501978635788,-0.0031775012612342834,0.008332997560501099,0,0.20689423276762442,-1.0000000000000444,0.04374999925494194,1.0,0.0438539981842041,-1.0000358204678153,0.0438539981842041,0.20689423276762442 4431,2003-07-01,0.04447900131344795,0.044583000242710114,0.04447900131344795,0.044583000242710114,86400.0,-0.018405299871354086,1.0,-0.49760262374562725,43.11879268731904,47.49531014069387,-0.0003542625288469464,-7.679472631624135e-05,-0.0011809010001281317,-0.002260476795224592,40.624049809634705,0.000833999365568161,-0.0005045756001315418,0.00010390207171440125,-0.0013350540464867333,0.0015428581899155358,-0.000615575987386166,0.0008233801308149685,0.002060128715634345,55.52007979066854,27.97404767101113,0.0007194780591005664,7,-0.00010350160300731659,4.991888999938965e-07,-0.0008330019190907478,-0.0023435018956661224,0.008020997047424316,1,0.18033221993676407,-1.0000000000000664,0.04531300067901611,-1.0000000000000444,0.04374999925494194,1.0,0.0438539981842041,0.18033221993676407 4432,2003-07-02,0.045000001788139336,0.045520998537540436,0.04447900131344795,0.04447900131344795,681600.0,0.011713403163435387,-2.999985699474456,-5.009671526310067,55.91333030901831,48.522875944593515,-0.0007591344293021302,-0.0005523154711439895,-0.0016597488597459228,-0.002758157399013389,40.53199102800659,0.0010419972240924835,-0.00047640577872348766,0.0005780523642897537,-0.0008790191168280351,0.0020351238454075424,-0.0001504833762691407,0.001306588104848648,0.0014771056151986206,74.98815167995724,42.59022083846009,0.0007285357405588934,7,-0.0005205031484365394,4.973262548516044e-07,-0.0012237522751092841,-0.0028645023703575065,0.00614599883556366,2,0.18055554175818478,1.0,0.04447900131344795,-1.0000000000000664,0.04531300067901611,-1.0000000000000444,0.04374999925494194,0.18055554175818478 4433,2003-07-03,0.044895999133586884,0.044895999133586884,0.04374999925494194,0.04374999925494194,537600.0,-0.002311170009328012,1.0,2.199613885810333,42.466478034951834,47.938324593008524,-0.0005495735013689995,-0.0004292893616706789,-0.001500522057244165,-0.002629542329615167,40.081906756042244,0.001250002533197396,-0.00042695120238082224,0.0004479996860027313,-0.0010240893315003746,0.0019200887035058373,-0.00028804482274882165,0.0011840441947542843,0.0015203260965216195,69.99522490346962,41.99612987716722,0.000736044508751552,7,-0.0004165004938840866,0.00010449998080730438,-0.0011197496205568314,-0.0027604997158050537,0.007187001407146454,3,0.21344886579279643,-2.999985699474456,0.045000001788139336,1.0,0.04447900131344795,-1.0000000000000664,0.04531300067901611,0.21344886579279643 4434,2003-07-07,0.04531300067901611,0.045729000121355064,0.04374999925494194,0.04374999925494194,2198400.0,0.00928816717472869,-1.5323084623359997,1.3638757326242494,63.63636363636367,50.286741894973694,-0.0008063429219884108,-0.0008141573136732777,-0.001822723313641507,-0.0029776782868682766,39.93573033769921,0.0019790008664131234,-0.00024699134976477466,0.0008181011304259286,-0.0007031431306726149,0.002339345391524472,5.747899987665339e-05,0.0015787232609752039,0.0010437580213275219,78.97931984775043,45.47889096419977,0.000760622130549272,7,-0.0007295012474059989,-0.00031250156462192535,-0.0013545015826821327,-0.0031775012612342834,0.008749999105930321,0,0.20228187078579252,1.0,0.044895999133586884,-2.999985699474456,0.045000001788139336,1.0,0.04447900131344795,0.20228187078579252 4435,2003-07-08,0.04729200154542923,0.047396000474691384,0.04468800127506256,0.04468800127506256,1008000.0,0.04367401930478576,-1.0798762814625287,1.6660255264380965,72.60057931491167,52.45072813322912,-0.0026564784819297013,-0.0027019490239680102,-0.003698769123650268,-0.004827369908757186,39.85792672487361,0.002707999199628823,-8.266611848169181e-05,0.0026512518525123596,0.0006843503325141415,0.004618153372510578,0.0016678010925132505,0.0036347026125114687,-0.0038540028035640647,97.14758929045828,57.50568337210936,0.0009834507599991082,7,-0.0018750019371509552,-0.0018750019371509552,-0.003281502053141594,-0.0051565021276474,0.009165998548269272,1,0.14537336006333268,-1.5323084623359997,0.04531300067901611,1.0,0.044895999133586884,-2.999985699474456,0.045000001788139336,0.14537336006333268 4436,2003-07-09,0.048020999878644936,0.048749998211860664,0.046146001666784286,0.046146001666784286,1276800.0,0.015414833574244557,-1.7775989636729286,0.7200453214993836,75.94458278682814,55.60851860254054,-0.003199424943143521,-0.0033483047180328934,-0.004314218665903098,-0.005458087834982021,39.31902242768896,0.002603996545076377,0.0001072852291456039,0.0032188002020120537,0.0007369407460654995,0.005700659657958608,0.00197787047403878,0.004459729929985327,-0.004503841102123249,85.42003029406678,39.079783904203424,0.0012409297279732754,7,-0.001927001401782022,-0.001927001401782022,-0.0040105003863573005,-0.0058855004608631065,0.014479000121355064,2,0.11713621905181792,-1.0798762814625287,0.04729200154542923,-1.5323084623359997,0.04531300067901611,1.0,0.044895999133586884,0.11713621905181792 4437,2003-07-10,0.048438001424074166,0.048957999795675285,0.04791700094938278,0.048020999878644936,2121600.0,0.008683733085171896,-2.3311994850154742,0.22240103632707964,76.82583283736975,58.864225744134366,-0.003238351380781636,-0.0037698840343519044,-0.004607131986610252,-0.00577338636767398,39.50923839105105,0.0010409988462925027,0.00033476699941138027,0.0035160016268491676,0.0005905008318666388,0.006441502421831696,0.0020532512293579067,0.0049787520243404285,-0.0047115290701389215,90.01539328703878,36.801634561620205,0.0014627503974912637,7,-0.002240002155303941,-0.002240002155303941,-0.00424500182271003,-0.006302502006292336,0.01614500209689141,3,0.08385971380683865,-1.7775989636729286,0.048020999878644936,-1.0798762814625287,0.04729200154542923,-1.5323084623359997,0.04531300067901611,0.08385971380683865 4438,2003-07-11,0.048854000866413116,0.05031299963593483,0.046875,0.049166999757289886,816000.0,0.008588286677992274,1.6395404376539096,-0.750594078865086,78.81659906102264,62.39280560818865,-0.0032078533647163787,-0.003997018769346633,-0.004911799505448081,-0.006097547923126986,40.03148738967588,0.0034379996359348297,0.00043503794170245136,0.003682000935077666,0.00031894657761497025,0.0070450552925403614,0.0020004737563463215,0.00536352811380901,-0.00481363686597347,77.76933285350522,17.088084305143596,0.0016815271787313474,7,-0.0018225014209747314,-0.0019785016775131226,-0.004661001265048981,-0.006718501448631287,0.012603998184204109,4,0.04691529284484086,-2.3311994850154742,0.048438001424074166,-1.7775989636729286,0.048020999878644936,-1.0798762814625287,0.04729200154542923,0.04691529284484086 4439,2003-07-14,0.05052100121974945,0.05177100002765656,0.047396000474691384,0.047396000474691384,1478400.0,0.034122084655760165,-1.7999990463259075,-9.98406331825758,80.42772593079715,65.52780939984247,-0.004261526233851003,-0.005598285538966699,-0.006445801822445557,-0.007665405640220654,40.71438194727786,0.004374999552965178,0.000734328387274219,0.0051250511780381175,0.0010064161781132772,0.009243686177962958,0.003065733678075701,0.007184368678000534,-0.0059788263684701914,82.35212440988606,18.37988014166028,0.0020593174999624193,7,-0.002760501578450203,-0.002916501834988587,-0.006328001618385315,-0.00781250186264515,0.009478997439146035,0,0.030917821960608327,1.6395404376539096,0.048854000866413116,-2.3311994850154742,0.048438001424074166,-1.7775989636729286,0.048020999878644936,0.030917821960608327 4440,2003-07-15,0.048438001424074166,0.05052100121974945,0.048438001424074166,0.05052100121974945,1171200.0,-0.04123037440637667,1.0000000000000067,-0.666559775695855,66.06958191402782,68.077897091699,-0.0018870741470827165,-0.003316081813084286,-0.004234470526451754,-0.0054860503428089055,41.434180975331834,0.0020829997956752846,0.0010167546723678506,0.0028076512739062254,-0.0014478971081216818,0.007063199655934133,0.0006798770828922718,0.004935425464920179,-0.0031729440551571744,40.74667422542069,-17.897132976176188,0.002127774191013955,7,-0.0006775017827749183,-0.0008335020393133025,-0.00424500182271003,-0.005729502066969865,0.013019997626543059,1,0.11612779626528091,-1.7999990463259075,0.05052100121974945,1.6395404376539096,0.048854000866413116,-2.3311994850154742,0.048438001424074166,0.11612779626528091 4441,2003-07-16,0.05968799814581871,0.06239600107073784,0.05041699856519699,0.05052100121974945,5923200.0,0.23225559253056183,-1.5555199252319514,-4.400863094226769,85.84948134563199,71.40413609576717,-0.012016454245006386,-0.01403878855291573,-0.015239559857728346,-0.016573295160616966,42.26661413503664,0.013957999646663673,0.0016378031792599473,0.01326594799757004,0.005755291704508843,0.02077660429063124,0.009510619851039438,0.017021276144100643,-0.01377234651102776,82.55265293406492,17.154112807466674,0.0037553281465306,7,-0.006614997982978821,-0.006770998239517212,-0.015156499110162258,-0.01697949878871441,0.002083003520965576,2,-0.05411469897565124,1.0000000000000067,0.048438001424074166,-1.7999990463259075,0.05052100121974945,1.6395404376539096,0.048854000866413116,-0.05411469897565124 4442,2003-07-17,0.05020799860358238,0.06156300008296967,0.04958299919962883,0.06156300008296967,5030400.0,-0.15882589191677265,1.1100835442581147,-1.2386828064811222,60.065264572436085,73.35955682215432,-0.0019221445207598664,-0.0042690410383301736,-0.005636525554583702,-0.006962397676596156,42.9724493979446,0.011980000883340843,0.0018956061593434353,0.0034630484879016876,-0.00411886298092079,0.011044959956724165,-0.00032790724650955116,0.007254004222312926,-0.002314705036477807,21.474121343024542,-48.69616225845055,0.003790955734411239,7,0.0028650015592575073,0.002709001302719116,-0.00567649956792593,-0.0065099988132715225,0.01281299814581871,3,0.2448215770054729,-1.5555199252319514,0.05968799814581871,1.0000000000000067,0.048438001424074166,-1.7999990463259075,0.05052100121974945,0.2448215770054729 4443,2003-07-18,0.05343800038099289,0.05614599958062172,0.05208300054073334,0.05208300054073334,1180800.0,0.06433241450058613,-4.997047260330465,-0.11933066171054933,63.96367836991882,73.39592512588267,-0.004261143590346406,-0.007108684792956489,-0.008653067347119833,-0.010089627033502378,43.71642887552522,0.005938000977039337,0.002467856694477605,0.006213850155472753,-0.0017980124455448526,0.014225712756490358,0.00220791885496395,0.010219781455981555,-0.0038550011813640594,40.27999777476005,-34.138109329022214,0.0040059313005088035,7,0.00010400079190731049,-0.000521000474691391,-0.008906501345336437,-0.00974000059068203,0.009269997477531433,4,0.2085595093475241,1.1100835442581147,0.05020799860358238,-1.5555199252319514,0.05968799814581871,1.0000000000000067,0.048438001424074166,0.2085595093475241 4444,2003-07-21,0.051979001611471176,0.05343800038099289,0.051042001694440835,0.05343800038099289,460800.0,-0.027302645292106686,2.2844423677444325,-1.0767519863635113,59.63684829637395,71.95551056826737,-0.0019636297088821836,-0.005271871727025548,-0.0069931612034209445,-0.008595173294322259,44.39304565829125,0.0023959986865520547,0.002852135494928139,0.004343401268124582,-0.0037618963997161844,0.012448698935965348,0.00029075243420419866,0.008396050102044965,0.010416999459266663,25.368966019736227,-43.92070749437088,0.004052648833920383,7,0.0022919997572898865,0.0009379982948303223,-0.007447502575814724,-0.008281001821160316,0.010520998388528824,0,0.18236205285355345,-4.997047260330465,0.05343800038099289,1.1100835442581147,0.05020799860358238,-1.5555199252319514,0.05968799814581871,0.18236205285355345 4445,2003-07-22,0.0541669987142086,0.05427100136876106,0.05041699856519699,0.05041699856519699,1123200.0,0.0420938655015366,-1.055468080223875,-2.5702558681669974,63.47801570758232,70.57033644835117,-0.003435087394906576,-0.007076110762466045,-0.00897418545049121,-0.010706354576201331,44.79530433109367,0.0038540028035640717,0.003496601566434464,0.006057448498904702,-0.0024220443315028234,0.014536941329312228,0.0018177020837009394,0.010297194914108465,0.008001922369003295,35.77615581962771,-33.798919498174975,0.004239746415203764,7,0.00046850182116031647,-0.0012499988079071045,-0.00963549967855215,-0.010468998923897743,0.006978999823331833,1,0.10768549270123806,2.2844423677444325,0.051979001611471176,-4.997047260330465,0.05343800038099289,1.1100835442581147,0.05020799860358238,0.10768549270123806 4446,2003-07-23,0.05041699856519699,0.05041699856519699,0.05041699856519699,0.05041699856519699,57600.0,-0.06923034759221292,1.0,0.0,56.91490333019223,68.35801094755368,0.0007716774044493335,-0.0030302652497734978,-0.005174059822807192,-0.006895583066278604,45.219301562417655,0.003750000149011612,0.00391092187974694,0.002020998485386373,-0.006358296722745689,0.010400293693518435,-0.002168649118679658,0.006210646089452404,0.011281845617294312,6.961596862049521,-59.37054747732758,0.004189647604066032,7,0.004218501970171928,0.0025000013411045074,-0.005885499529540539,-0.006718998774886131,0.012083001434803009,2,0.21899360929117018,-1.055468080223875,0.0541669987142086,2.2844423677444325,0.051979001611471176,-4.997047260330465,0.05343800038099289,0.21899360929117018 4447,2003-07-24,0.053957998752594,0.0541669987142086,0.051979001611471176,0.051979001611471176,614400.0,0.0702342521008652,-1.211218053095346,100.0,60.634652914760565,66.3377947090801,-0.002127719490381895,-0.006087601524954314,-0.008562308276780388,-0.010337966402433042,46.83709800581458,0.003750000149011612,0.004192615654300562,0.00505679864436389,-0.003387586603534845,0.013501183892262625,0.0008346060204145189,0.00927899126831326,0.007289571605205526,61.80833583138215,-3.8927203086487907,0.004222192623949368,7,0.0009380020201206138,-0.0010409988462925027,-0.009426499716937549,-0.010363999754190452,0.008124999701976776,3,0.14479786305667397,1.0,0.05041699856519699,-1.055468080223875,0.0541669987142086,2.2844423677444325,0.051979001611471176,0.14479786305667397 4448,2003-07-25,0.05218800157308578,0.05218800157308578,0.05093799903988838,0.05093799903988838,201600.0,-0.03280323993526779,1.000000000000011,0.6316343299456114,57.81978910102173,63.82580172799395,0.0001843240098696325,-0.003859086042812661,-0.006613327283560913,-0.008478643641182025,48.332707772227835,0.003019999712705619,0.0043623830872849476,0.002870101295411577,-0.005344998236344198,0.011085200827167352,-0.0012374484704663138,0.006977651061289468,0.008626345913009648,45.95230201314369,-17.322725408003123,0.004107549765877887,7,0.003228999674320228,0.0007289983332157204,-0.007552252151072018,-0.008594002574682229,0.010311998426914222,4,0.20757635567141675,-1.211218053095346,0.053957998752594,1.0,0.05041699856519699,-1.055468080223875,0.0541669987142086,0.20757635567141675 4449,2003-07-28,0.05302099883556366,0.05302099883556366,0.048438001424074166,0.05083300173282623,1132800.0,0.015961470785796017,3.1892170750643647,1.7503941349148497,56.690723465097825,62.783706344779496,-0.0002869286998115825,-0.004176017604139784,-0.007250618263571915,-0.009238184175246036,49.89124194329143,0.004582997411489494,0.004533589478197965,0.0032395485788583728,-0.004694139512517813,0.011173236670234558,-0.0007272954668297166,0.007206392624546462,0.0073774546936958285,78.57016037972035,18.770963538999766,0.003966844045688093,7,0.002396002411842346,-0.00010399892926216125,-0.008254999294877052,-0.00942699983716011,0.00947900116443634,0,0.182701179451624,1.000000000000011,0.05218800157308578,-1.211218053095346,0.053957998752594,1.0,0.05041699856519699,0.182701179451624 4450,2003-07-29,0.0546879991889,0.0552080012857914,0.05052100121974945,0.05052100121974945,1526400.0,0.03144038003709215,-1.2495811616617645,1.904480569895259,57.61925533856078,59.64701456621603,-0.0010886122498234493,-0.0053805167275132945,-0.008752214925241995,-0.010821288527221994,50.86640707340928,0.004687000066041946,0.004716272822943075,0.004437799006700521,-0.0034920756576845013,0.012367673671085544,0.00047286167450801,0.008402736338893033,0.004992827214048368,92.31902352270512,34.28345259561455,0.0039649373321925105,7,0.0003125015646219184,-0.0017709992825985024,-0.009921999648213393,-0.011042000725865371,0.007708001881837838,1,0.14284671092310863,3.1892170750643647,0.05302099883556366,1.000000000000011,0.05218800157308578,-1.211218053095346,0.053957998752594,0.14284671092310863 4451,2003-07-30,0.05249999836087227,0.0546879991889,0.050728999078273766,0.05364599823951721,1824000.0,-0.040008792796936476,1.4513919083971207,-0.27501810347139605,54.46157668476093,59.02438257869657,-3.068214277624631e-05,-0.0026991806299446197,-0.006417472191244417,-0.008552944195069467,52.51326949728414,0.003959000110626235,0.004701576627105339,0.0018487483263015733,-0.0056518743663946935,0.00934937101899784,-0.0019015630200465566,0.005599059672649703,0.006506258543343649,59.99995597884348,5.761366403180553,0.0037503113463481317,7,-0.0002079978585243225,0.00041700154542922974,-0.007864248938858509,-0.008853999897837639,0.008438002318143845,2,0.16468572279255422,-1.2495811616617645,0.0546879991889,3.1892170750643647,0.05302099883556366,1.000000000000011,0.05218800157308578,0.16468572279255422 4452,2003-07-31,0.05312500149011612,0.05447899922728538,0.0529169999063015,0.0541669987142086,566400.0,0.011904821881092875,-1.1426596725935634,0.9092472377262074,54.66970027256835,57.99171834565763,-0.0002217093704667411,-0.0028293302075823035,-0.006885445323332122,-0.009096490927830062,53.803099200051406,0.0019790008664131095,0.005016572327144475,0.002067501470446584,-0.005012699644888541,0.009147702585781708,-0.0014725990872209785,0.005607602028114146,0.005247160085291296,69.23190785491511,17.22748518770497,0.003540100557667562,7,-0.0013020001351833344,-0.00020800158381462097,-0.008437251672148705,-0.009375002235174179,0.006770998239517205,3,0.17647055523618382,1.4513919083971207,0.05249999836087227,-1.2495811616617645,0.0546879991889,3.1892170750643647,0.05302099883556366,0.17647055523618382 4453,2003-08-01,0.05447899922728538,0.05447899922728538,0.05093799903988838,0.05312500149011612,710400.0,0.02548701551417687,4.23043737842579,-1.2994254743322458,54.357301986359836,57.4051020889894,-0.0015785095491032824,-0.003613867759812796,-0.008063441872969736,-0.010368634767637504,55.49547909302308,0.0035410001873969962,0.0037495221436594575,0.002942349202930919,-0.003663307007003923,0.00954800541286576,-0.0003604789020365054,0.006245177307898343,0.0032971127390420407,89.23187483904755,39.36982864450809,0.0033028281049674226,8,-0.002655997872352593,-0.0015619993209838798,-0.009791249409317963,-0.010728999972343438,0.004896000027656562,4,0.1395767054303192,-1.1426596725935634,0.05312500149011612,1.4513919083971207,0.05249999836087227,-1.2495811616617645,0.0546879991889,0.1395767054303192 4454,2003-08-04,0.05447899922728538,0.05447899922728538,0.05364599823951721,0.05364599823951721,355200.0,0.0,1.0000000000000167,0.6152159378860436,56.970115488752,56.68200206467491,-0.0013260384919531049,-0.0030482506079145266,-0.0078838119222173,-0.010272649282167666,56.87869038781286,0.0008330009877681663,0.0037435479929047097,0.002484049275517458,-0.0035507206371104202,0.008518819188145337,-0.0005333356807964845,0.005501434231831401,0.0027368261065068428,84.4462972427128,32.050208676359716,0.00301738495631394,8,-0.002655997872352593,-0.0015619993209838798,-0.009791249409317963,-0.010728999972343438,0.005104001611471183,0,0.1472310594262416,4.23043737842579,0.05447899922728538,-1.1426596725935634,0.05312500149011612,1.4513919083971207,0.05249999836087227,0.1472310594262416 4455,2003-08-05,0.0541669987142086,0.0546879991889,0.054062999784946435,0.05447899922728538,1708800.0,-0.005726986866537609,-1.4038513891077793,-0.37454999172655074,41.47914874279338,54.96691822163059,-0.0011332067778227622,-0.0023133927950182154,-0.00739210335115173,-0.009853863003490566,57.663734255690535,0.0006249994039535661,0.003283537305559761,0.0018282989040017128,-0.0038512937486896645,0.00750789155669309,-0.0010114974223439793,0.004668095230347405,0.002522157185000533,86.84009951671898,36.678189667663396,0.00283979632634569,8,-0.002343997359275818,-0.0010939985513687134,-0.009557249024510384,-0.010260500013828278,0.0057290010154247215,1,0.15383908068743635,1.0000000000000167,0.05447899922728538,4.23043737842579,0.05447899922728538,-1.1426596725935634,0.05312500149011612,0.15383908068743635 4456,2003-08-06,0.05364599823951721,0.054062999784946435,0.05249999836087227,0.054062999784946435,508800.0,-0.009618411340090116,6.496381925709091,1.3365412169261703,57.33424417901423,54.600206139881,-0.00011846189580232841,-0.0014222963818576323,-0.006693743698647288,-0.009241322896016958,57.74994615505592,0.0016670003533363342,0.0030990368570663965,0.0010260485112667111,-0.004299340260974359,0.006351437283507781,-0.0016366458748538273,0.0036887428973872496,0.0025480883911838254,72.21330912060291,17.661568898264917,0.002662694386120536,8,-0.0018229968845844269,-0.0005729980766773224,-0.009218498133122921,-0.009739499539136887,0.00583299994468689,2,0.16310634750711217,-1.4038513891077793,0.0541669987142086,1.0000000000000167,0.05447899922728538,4.23043737842579,0.05447899922728538,0.16310634750711217 4457,2003-08-07,0.05249999836087227,0.0546879991889,0.05010399967432022,0.0546879991889,326400.0,-0.021362262167782142,3.190125941324977,5.246984938090833,47.80368478319464,53.48730566012244,0.0008928653571389153,4.597862730371105e-05,-0.005396840471061218,-0.00800287566458157,57.40070327242264,0.00458399951457978,0.002521203209614978,-0.00032305121421814104,-0.005273534279210415,0.004627431850774133,-0.0027982927467142815,0.0021521903182779994,0.0032287231574311542,52.26873778959577,-3.9193991623180793,0.002475241532496137,8,-0.0006769970059394836,0.0005730018019676208,-0.008072498254477978,-0.008593499660491943,0.006978999823331833,3,0.16072385869696726,6.496381925709091,0.05364599823951721,-1.4038513891077793,0.0541669987142086,1.0000000000000167,0.05447899922728538,0.16072385869696726 4458,2003-08-08,0.051146000623702996,0.05208300054073334,0.05031299963593483,0.051353998482227325,412800.0,-0.02579043389415403,1.1248485065315486,0.09506297066250158,48.03990474726168,52.526103580362864,0.0023283636032892935,0.0016659031083216952,-0.003954917267663234,-0.006608265053956501,56.622593396956,0.002186998724937439,0.002446013257912605,-0.0017916489392519053,-0.006452935742131176,0.0028696378636273653,-0.004122292340691544,0.0005389944621877335,0.004145277688946673,22.731262210403973,-35.81218398893752,0.0023306434014396366,8,0.001509999856352813,0.0019269995391368935,-0.0064060017466545036,-0.007239501923322671,0.008541997522115714,4,0.17107885268110778,3.190125941324977,0.05249999836087227,6.496381925709091,0.05364599823951721,-1.4038513891077793,0.0541669987142086,0.17107885268110778 4459,2003-08-11,0.05208300054073334,0.05208300054073334,0.05124999955296517,0.05124999955296517,259200.0,0.0183201013882619,-1.0000000000000167,-4.004853673388808,44.78948230225901,51.100573242996006,0.0013905469867466769,0.0008979633457219527,-0.004757731226249784,-0.00744723326078716,55.42301883284074,0.0009369999170303414,0.0018936453015178864,-0.000932748988270761,-0.00547435358000372,0.003608855603462198,-0.0032035512841372404,0.0013380533075957185,0.002797081158601805,43.17192574123852,-17.497481843122507,0.002270802295866479,8,0.00031299889087677,0.0009899996221065521,-0.007343001663684845,-0.008176501840353012,0.006979998201131828,0,0.14000726990576595,1.1248485065315486,0.051146000623702996,3.190125941324977,0.05249999836087227,6.496381925709091,0.05364599823951721,0.14000726990576595 4460,2003-08-12,0.054062999784946435,0.0541669987142086,0.05312500149011612,0.05312500149011612,1497600.0,0.03801622839806562,-1.221746520937917,1.1260470378834304,60.00110360839066,51.71607623451041,-0.0007682181451718895,-0.0006735514163028825,-0.006564326861110699,-0.009341632633966625,54.37488087589901,0.0020839981734752655,0.00164192282048857,0.0007660003378987257,-0.003248007852629388,0.004780008528426839,-0.0012410037573653276,0.002773004433162779,0.000430557097873048,86.3656311052018,18.121701966383853,0.0020070040952640555,8,-0.0016670003533363273,-0.0005209986120462348,-0.009271000511944287,-0.01015650108456611,0.005624998360872276,1,0.10210312183503989,-1.0000000000000167,0.05208300054073334,1.1248485065315486,0.051146000623702996,3.190125941324977,0.05249999836087227,0.10210312183503989 4461,2003-08-13,0.0564580000936985,0.0564580000936985,0.0541669987142086,0.0546879991889,1449600.0,0.04430017420932941,1.588700800410834,1.8869979983478493,57.317650558412055,52.01029293293749,-0.002841552326315243,-0.00350251825113318,-0.008825054838946578,-0.011611296559467979,51.82895458992158,0.002395000308752067,0.0014576139363879914,0.003322500549256799,0.00023914422079274883,0.006405856877720849,0.0017808223850247773,0.00486417871348882,-0.008019998669624336,100.0,29.663829008306806,0.0015416781642320235,8,-0.0031770002096891403,-0.002186998724937439,-0.011041000485420227,-0.01218700036406517,0.004792001098394401,2,0.0608948179218014,-1.221746520937917,0.054062999784946435,-1.0000000000000167,0.05208300054073334,1.1248485065315486,0.051146000623702996,0.0608948179218014 4462,2003-08-14,0.0625,0.06458300352096558,0.0564580000936985,0.05656300112605095,17376000.0,0.10701760417078376,-1.6435666785651302,3.3542349373120386,74.14535856403421,54.20896588601242,-0.008285127602738529,-0.009039895702805709,-0.01457921059696092,-0.017516494383562307,50.15028157392701,0.008125003427267075,0.0012400013366751714,0.008749900385737419,0.0037926600289457796,0.013707140742529059,0.006271280207341599,0.011228520564133239,-0.013901598602533344,85.40292253773912,11.48737734062216,0.0024786201783958215,8,-0.0051564984023571014,-0.006770998239517212,-0.016406001523137086,-0.017552001401782036,-0.006041999906301498,3,-0.048336029052734375,1.588700800410834,0.0564580000936985,-1.221746520937917,0.054062999784946435,-1.0000000000000167,0.05208300054073334,-0.048336029052734375 4463,2003-08-15,0.06458300352096558,0.06458300352096558,0.058332998305559165,0.0625,2544000.0,0.03332805633544922,5.000955017598071,0.35085125754454566,75.57512579692258,56.276189253586935,-0.009816457877354558,-0.010798792464306192,-0.016354288811869414,-0.019449194416705937,48.380890982242754,0.006250005215406411,0.00142210700726534,0.010275653749704364,0.0033509238760867227,0.017200383623322005,0.006813288812895543,0.013738018686513184,-0.015345218038558962,100.0,25.57138860623212,0.0034623649368088196,8,-0.007239501923322678,-0.008854001760482788,-0.01838500425219535,-0.0195310041308403,-0.006666004657745361,4,-0.07903016364211923,-1.6435666785651302,0.0625,1.588700800410834,0.0564580000936985,-1.221746520937917,0.054062999784946435,-0.07903016364211923 4464,2003-08-18,0.061457999050617225,0.06458300352096558,0.05968799814581871,0.06458300352096558,691200.0,-0.048387413095984044,2.1327989585891363,-1.50023964861075,64.06782001691877,58.78604161737864,-0.006255171761299035,-0.007301590384108193,-0.012951323107676875,-0.016175571079357694,47.14410231751691,0.004895005375146866,0.0015064549448223774,0.006676699407398706,-0.0008485487402539113,0.014201947555051324,0.002914075333572394,0.010439323481225019,-0.01160640484666825,72.72644513472237,0.5376823971854918,0.0037626240738263105,8,-0.004114497452974326,-0.005468497052788741,-0.014504499733448036,-0.015728499740362174,-0.0015619993209839006,0,-0.028800171371357708,5.000955017598071,0.06458300352096558,-1.6435666785651302,0.0625,1.588700800410834,0.0564580000936985,-0.028800171371357708 4465,2003-08-19,0.059999998658895486,0.06291700154542923,0.059999998658895486,0.06156300008296967,1372800.0,-0.02372352524072452,-2.732565871795764,0.5001597402194934,66.07234264996235,59.756941447483996,-0.004339043844963496,-0.0056751585657292755,-0.01122657261554423,-0.01460752021485142,45.73301216570181,0.002917002886533744,0.0014972548896124704,0.004927049018442625,-0.0029422212328164485,0.012796319269701699,0.000992413892813085,0.008861684144072166,-0.009559148082265843,56.00035765059319,-16.997790598323675,0.003934635125629538,8,-0.002656497061252587,-0.003489496186375611,-0.012317499145865433,-0.013541499152779572,0.00010400265455246666,1,-0.015616665632898319,2.1327989585891363,0.061457999050617225,5.000955017598071,0.06458300352096558,-1.6435666785651302,0.0625,-0.015616665632898319 4466,2003-08-20,0.061457999050617225,0.061457999050617225,0.059167001396417625,0.06093800067901611,806400.0,0.0243000070718431,7.811557032940031,-0.3326921931047648,67.24187049774125,61.91673986021139,-0.0051097185330037515,-0.0066020754531883885,-0.012408824268621041,-0.015954193570566495,44.10677843462836,0.0022909976541996002,0.0014117815929386157,0.00583299938589335,-0.002208230015190042,0.013874228786976743,0.0018123846853516576,0.009853614086435043,-0.010451462356214143,61.538422742555355,-11.443060385875015,0.0040206147005416954,8,-0.004009997472167022,-0.00494749657809735,-0.013775499537587173,-0.014999499544501312,-0.0010409988462925027,2,-0.028800171371357708,-2.732565871795764,0.059999998658895486,2.1327989585891363,0.061457999050617225,5.000955017598071,0.06458300352096558,-0.028800171371357708 4467,2003-08-21,0.061771001666784286,0.061771001666784286,0.05729199945926666,0.06052099913358688,873600.0,0.005092951625536468,6.166389008925777,2.4038585531500107,65.76716719529122,63.88643568777023,-0.004435801853271394,-0.0066401813109609395,-0.012477053049695139,-0.016169556625853766,41.65806334386722,0.004479002207517624,0.002109178383461141,0.005755351856350899,-0.002693675576629445,0.014204379289331243,0.0015308381398607268,0.00997986557284107,-0.010221406299318704,61.43189839992969,-9.101831316574831,0.004224513716490171,8,-0.0038545001298189163,-0.005260499194264412,-0.008776001632213593,-0.010000001639127731,0.0004169978201389382,3,-0.008434386049004927,7.811557032940031,0.061457999050617225,-2.732565871795764,0.059999998658895486,2.1327989585891363,0.061457999050617225,-0.008434386049004927 4468,2003-08-22,0.06302099674940109,0.06354200094938277,0.060208000242710114,0.060208000242710114,988800.0,0.020235952937265766,-1.3704264820396455,2.250392644801728,67.52276188026406,66.4123556408819,-0.00427359905211315,-0.007417270605853031,-0.013392165940856002,-0.01729535388056061,39.800497101033905,0.0033340007066726546,0.0023725240762705116,0.006463697180151939,-0.0023339114920341436,0.015261305852338022,0.002064892844058898,0.010862501516244981,-0.010950065055795509,78.57624603763405,9.39743706020046,0.00439880433609304,8,-0.004166994243860245,-0.006510494276881218,-0.010025996714830399,-0.011249996721744537,-0.00218799710273742,4,-0.10413984218307304,6.166389008925777,0.061771001666784286,7.811557032940031,0.061457999050617225,-2.732565871795764,0.059999998658895486,-0.10413984218307304 4469,2003-08-25,0.06270799785852432,0.06354200094938277,0.060625001788139336,0.061457999050617225,2035200.0,-0.004966581092352262,-1.000689870151093,0.4443655741960066,67.51999620975634,67.24778815214475,-0.0025646467737882664,-0.006684029493363081,-0.012811553985697777,-0.016838757377825198,39.15547666738154,0.0029169991612434318,0.0030456571414484435,0.005666348338127139,-0.0033747727057825,0.014707469382036778,0.0011457878161723195,0.010186908860081959,-0.01013658329182434,86.65595372773339,18.896930743024228,0.004520560521954821,8,-0.003332996740937233,-0.006197495386004448,-0.009478497318923473,-0.010936997830867767,0.0007300004363059998,0,-0.07640172161313608,-1.3704264820396455,0.06302099674940109,6.166389008925777,0.061771001666784286,7.811557032940031,0.061457999050617225,-0.07640172161313608 4470,2003-08-26,0.0625,0.0625,0.06041700020432472,0.062187999486923225,950400.0,-0.0033169271165950365,12.352540834845735,0.24960064849914945,68.39830787413837,68.47897229833657,-0.001155517149964938,-0.006177491451121245,-0.012258953107182786,-0.016471936415250577,38.08393778882292,0.0022909976541996002,0.003893666382866423,0.005067750439047815,-0.004216944760008626,0.014352445638104262,0.00042540283951959107,0.009710098038576039,-0.009448121875129396,83.3279887847929,15.465990110779103,0.004642347599528223,8,-0.001979498192667961,-0.005989497527480125,-0.00890599936246872,-0.010728999972343445,0.0005209967494010925,1,-0.04166400432586681,-1.000689870151093,0.06270799785852432,-1.3704264820396455,0.06302099674940109,6.166389008925777,0.061771001666784286,-0.04166400432586681 4471,2003-08-27,0.061145998537540436,0.061978999525308616,0.061041999608278275,0.06187500059604645,681600.0,-0.021664023399353027,-1.0000000000000149,-2.3365412169262147,67.81211276439082,67.77527832059842,0.001043103164938712,-0.0043664099721225855,-0.010572329981531244,-0.014970370597510788,36.95449161778157,0.0014580003917217255,0.004810814597716866,0.003281448967754841,-0.0058399959439814075,0.01240289387949109,-0.0012792734881132833,0.007842171423622965,-0.007632875396826035,61.66397055054426,-7.832957035581217,0.004560722455868125,8,-0.0002084970474243164,-0.004635496065020561,-0.007369748316705227,-0.00937499850988388,0.001250002533197403,2,-0.017041135135813512,12.352540834845735,0.0625,-1.000689870151093,0.06270799785852432,-1.3704264820396455,0.06302099674940109,-0.017041135135813512 4472,2003-08-28,0.0625,0.0625,0.06208299845457078,0.06208299845457078,144000.0,0.022143746031529465,-1.0000000000000333,-0.5720169656088616,73.39101110833117,67.53259891075493,-0.00034743477591892,-0.005251284395772278,-0.011567765518084507,-0.016157456691325643,35.80498373200267,0.0013540014624595642,0.005340989773396941,0.004166700504720212,-0.004892556487099284,0.013225957496539709,-0.00036292799118953223,0.008696329000629964,-0.008544081644075552,68.74622889859285,-6.390865307034005,0.00452962849590975,8,-0.0015624985098838806,-0.005989497527480125,-0.008723749779164791,-0.010728999972343445,-0.00010399892926216125,3,-0.03332799673080444,-1.0000000000000149,0.061145998537540436,12.352540834845735,0.0625,-1.000689870151093,0.06270799785852432,-0.03332799673080444 4473,2003-08-29,0.06208299845457078,0.0637499988079071,0.061978999525308616,0.06322900205850601,1046400.0,-0.006672024726867565,-1.6159488474723795,-2.7481998963712346,71.05262084681236,68.30868789185422,-0.0003602351431539405,-0.004464287766658914,-0.010793003497774324,-0.015557632278978294,35.69119332327274,0.0017709992825984885,0.0058173333593842455,0.003369498997926719,-0.005646822149685919,0.01238582014553935,-0.0011386615758796,0.007877659571733038,-0.007701996692044681,49.98496694404259,-27.98946985284008,0.0045081605738063165,8,-0.0015619993209838937,-0.005572495982050903,-0.00817649811506272,-0.010311998426914222,0.00031300261616706154,4,0.001691300919192562,-1.0000000000000333,0.0625,-1.0000000000000149,0.061145998537540436,12.352540834845735,0.0625,0.001691300919192562 4474,2003-09-02,0.0625,0.06499999761581421,0.05895800143480301,0.06499999761581421,1372800.0,0.0067168396470793645,3.833601554490618,2.1814919318137624,69.01337860028411,68.6354696641122,-0.0006860280709650168,-0.004479217146965399,-0.010836670018669475,-0.01579584895205595,35.06626432723438,0.0060419961810112,0.00538679435535476,0.0033854505047202083,-0.005551009349251318,0.012321910358691741,-0.0010827794222655618,0.007853680431705971,-0.007710918167136323,58.62298583254311,-17.534479404358194,0.004468229926985766,9,-0.0013540014624595642,-0.005781000480055809,-0.008332999423146248,-0.01046849973499775,0.0005209967494010925,1,-0.026672005653381237,-1.6159488474723795,0.06208299845457078,-1.0000000000000333,0.0625,-1.0000000000000149,0.061145998537540436,-0.026672005653381237 4475,2003-09-03,0.0625,0.0625,0.059895999729633324,0.0612500011920929,902400.0,0.0,3.166404405979555,-0.4999999999999972,65.26373563701927,68.41567690180975,-0.0003286727689988944,-0.0040295157904986015,-0.010485876869789398,-0.015615249020369093,34.361339709390705,0.0026040002703666756,0.0046911310775347645,0.002968800440430644,-0.005771277432220084,0.011708878313081372,-0.0014012384958947133,0.007338839376756008,-0.007098263220159294,58.62298583254311,-13.918812406887824,0.004370038936325362,9,-0.0013540014624595642,-0.004948001354932785,-0.008332999423146248,-0.010207999497652054,0.00614599883556366,2,0.015007972717285156,3.833601554490618,0.0625,-1.6159488474723795,0.06208299845457078,-1.0000000000000333,0.0625,0.015007972717285156 4476,2003-09-04,0.06239600107073784,0.06260400265455246,0.06239600107073784,0.06239600107073784,336000.0,-0.00166398286819458,0.0,0.0,49.62466122438663,66.62206512726479,-8.674818331481232e-05,-0.003411275484264259,-0.010025060673474293,-0.015347719772442259,34.41638358932303,0.00020800158381462097,0.004499450334437896,0.0024273013696074486,-0.005940442858124534,0.010795045597339438,-0.0017565707442585426,0.00661117348347344,-0.00641836864073872,56.901718123221976,-13.434362131033843,0.004183872113865995,9,-0.00041700154542922974,-0.004844002425670624,-0.00843725074082613,-0.010104000568389893,0.009686995297670364,3,0.01001659830659185,3.166404405979555,0.0625,3.833601554490618,0.0625,-1.6159488474723795,0.06208299845457078,0.01001659830659185 4477,2003-09-05,0.06093800067901611,0.0625,0.06093800067901611,0.0625,854400.0,-0.023366888369477423,1.0,-100.0,36.223442990323655,63.14436302838253,0.0013864665657451064,-0.0013583520316279157,-0.008192941781712156,-0.013714708720614859,35.30998946600226,0.0015619993209838867,0.004337478846551168,0.0005474008619785337,-0.007050230097849192,0.008145031821806252,-0.003251414617935322,0.004346216341892396,-0.004419026337868087,32.7706139642367,-32.41639235944575,0.00379881547991386,9,0.0010409988462924957,-0.0033860020339488983,-0.008333500474691391,-0.008646000176668167,0.012395001947879791,4,0.023925963692205343,0.0,0.06239600107073784,3.166404405979555,0.0625,3.833601554490618,0.0625,0.023925963692205343 4478,2003-09-08,0.059895999729633324,0.06260400265455246,0.05968799814581871,0.061457999050617225,1238400.0,-0.01709936226610731,-1.9484336096849892,1.0000000000000089,42.99300597396636,60.41914189107253,0.002166388719274409,0.0003929337888887094,-0.006781216961330397,-0.012541897446246418,36.06566604737341,0.0029160045087337494,0.003984804238789788,-0.0009321000427007717,-0.007175292086276562,0.005311092000875012,-0.004053696064488667,0.0021894959790871235,-0.002868163992005325,15.52464229915038,-46.696570570698704,0.0031215960217878926,9,0.0020829997956752846,-0.0023440010845661094,-0.007525999099016183,-0.007499998435378068,0.013542003929615028,0,0.04173903687039804,1.0,0.06093800067901611,0.0,0.06239600107073784,3.166404405979555,0.0625,0.04173903687039804 4479,2003-09-09,0.05937499925494194,0.06156300008296967,0.05937499925494194,0.05968799814581871,960000.0,-0.00869841854286002,-12.980885503451603,0.20038349996183902,46.93897881303055,58.03477199539388,0.0024192987148226666,0.0015686694308588572,-0.005885571072101151,-0.011865170984095993,36.816433974350254,0.002188000828027732,0.0036442902739649077,-0.0018177004531025887,-0.006588642123857624,0.00295324121765244,-0.0042031712884801065,0.0005677703822749292,-0.0018688338046227715,0.0,-60.40530921979085,0.0023854708353775148,9,0.0026040002703666687,-0.0018230006098747253,-0.007004998624324799,-0.006978997960686684,0.012707997113466263,1,0.05088003122028595,-1.9484336096849892,0.059895999729633324,1.0,0.06093800067901611,0.0,0.06239600107073784,0.05088003122028595 4480,2003-09-10,0.05958300083875656,0.060208000242710114,0.05958300083875656,0.05958300083875656,240000.0,0.0035031846134685463,0.0,-0.0,39.535675703996006,54.89294565535001,0.001960135939082522,0.001892442727067803,-0.005759173784523446,-0.011951252801403633,36.98814135347224,0.0008330009877681732,0.0031116585321879914,-0.0018856989219784709,-0.005390701058683431,0.001619303214726496,-0.003638199990330951,-0.0001331978536259909,-0.0016272054585076898,6.441665061105541,-51.59705130883154,0.0017525010683524832,9,0.0023959986865520477,-0.0020310021936893463,-0.0072130002081394196,-0.007186999544501305,0.01229199767112732,2,0.057700952658434,-12.980885503451603,0.05937499925494194,-1.9484336096849892,0.059895999729633324,1.0,0.06093800067901611,0.057700952658434 4481,2003-09-11,0.059895999729633324,0.059895999729633324,0.059895999729633324,0.059895999729633324,96000.0,0.005253157552836285,1.0,0.0,39.535650561995325,51.13123892797936,0.0016217190455206573,0.0019502043659729087,-0.005700355743475778,-0.012130955206878971,36.5792439592044,0.0003129988908767631,0.0025764589336469412,-0.001744600012898452,-0.00446408998275475,0.0009748899569578459,-0.003104344997826601,-0.0003848550279703031,-0.001517552215250531,16.1350240372688,-39.76120973744702,0.00135974498492815,9,0.0020829997956752846,-0.0023440010845661094,-0.007447998970746987,-0.007499998435378068,0.010936997830867774,3,0.14608653575242525,0.0,0.05958300083875656,-12.980885503451603,0.05937499925494194,-1.9484336096849892,0.059895999729633324,0.14608653575242525 4482,2003-09-12,0.0594789981842041,0.05958300083875656,0.059062998741865165,0.05958300083875656,1555200.0,-0.0069620934171154,8.999785084891334,-100.0,28.205782952246935,46.370479161916535,0.0017490580795002306,0.002244344297841136,-0.00492551277302837,-0.011563430416947046,34.54369743391547,0.0008330009877681593,0.001993409822227267,-0.0020105514675378827,-0.00486147382807442,0.0008403708929986542,-0.003436012647806158,-0.0005850902872696143,-0.0007032576637354265,11.748065028915244,-39.57409443546863,0.001425461180268269,9,0.0025000013411045074,-0.0019269995391368866,-0.007030997425317764,-0.007082996889948845,0.008229002356529236,4,0.2119066993221712,1.0,0.059895999729633324,0.0,0.05958300083875656,-12.980885503451603,0.05937499925494194,0.2119066993221712 4483,2003-09-15,0.0594789981842041,0.05968799814581871,0.059167001396417625,0.05968799814581871,864000.0,0.0,3.9856157424735983,2.0095637223296796,29.335742158444546,41.96185289060103,0.00149840944156783,0.0019419226239182352,-0.004556940603635928,-0.011404736705772564,32.41344271114871,0.0005209967494010856,0.001495481852615263,-0.0017553512006998062,-0.00434184115271076,0.0008311387513111543,-0.00304859617670529,-0.00046210622469432944,-0.00041599944233893654,16.639968767182616,-28.964647746170307,0.0012932449760054787,9,0.0013545025140047073,-0.0018224995583295822,-0.007030997425317764,-0.007082996889948845,0.008229002356529236,0,0.23292262589538737,8.999785084891334,0.0594789981842041,1.0,0.059895999729633324,0.0,0.05958300083875656,0.23292262589538737 4484,2003-09-16,0.05968799814581871,0.061771001666784286,0.05958300083875656,0.059895999729633324,969600.0,0.0035138446845950355,-9.468998707722472,0.995223071849957,32.00666298937281,38.26662259641809,0.0009483034487897599,0.0016796353916748163,-0.00440078390125772,-0.011435578757605216,30.452633904498327,0.002292003482580185,0.000699669549284021,-0.0014578511938452693,-0.004131768352456641,0.0012160659647660957,-0.0027948097731509552,-0.00012089261453958333,-0.0006249994039535453,23.079716724169042,-17.01978271586132,0.0013369585793056831,9,0.0011455025523900986,-0.0015629995614290237,-0.006823497824370861,-0.006770998239517212,0.00687500461935997,1,0.230364661918099,3.9856157424735983,0.0594789981842041,8.999785084891334,0.0594789981842041,1.0,0.059895999729633324,0.230364661918099 4485,2003-09-17,0.059062998741865165,0.06187500059604645,0.059062998741865165,0.060625001788139336,268800.0,-0.010471106811568043,-2.6005075161520583,7.509572848571868,35.299944738512195,36.67498743132093,0.0011560656990319065,0.002351395107617761,-0.0034741605153937524,-0.01064256598269004,28.296785701232718,0.0028120018541812827,-3.9644415652934084e-05,-0.0020360006019473006,-0.0048248166495771724,0.0007528154456825711,-0.0034304086257622365,-0.0006415925781323648,0.005936998873949044,0.0,-35.82795089109912,0.0013944080238149348,9,0.0017705019563436439,-4.991889000008354e-07,-0.0063284989446401665,-0.006145998835563667,0.008333001285791404,2,0.22044254277448627,-9.468998707722472,0.05968799814581871,3.9856157424735983,0.0594789981842041,8.999785084891334,0.0594789981842041,0.22044254277448627 4486,2003-09-18,0.05968799814581871,0.061457999050617225,0.05968799814581871,0.0612500011920929,172800.0,0.010581911133315636,-1.2663219627137894,1.0000000000000133,27.87917080115355,35.7478460769687,0.00011906011165568886,0.0016727557080801758,-0.0038075559473968387,-0.011094211969712275,26.422367805113723,0.00239500030875206,-0.0007412520104855963,-0.0013225011527538272,-0.004174960827520766,0.0015299585220131112,-0.0027487309901372964,0.00010372868462964202,0.005193259492516519,22.22613768992391,-9.048003647437568,0.0014262298373834707,9,0.0011455025523900986,-0.00010449998080730438,-0.006718997843563557,-0.006770998239517212,0.007395002990961075,3,0.20417840675929755,-2.6005075161520583,0.059062998741865165,-9.468998707722472,0.05968799814581871,3.9856157424735983,0.0594789981842041,0.20417840675929755 4487,2003-09-19,0.0612500011920929,0.0625,0.060208000242710114,0.0625,489600.0,0.02616946613719895,2.6672031089812362,0.8002537580760097,44.44742979514643,35.90944872376648,-0.0015578566940647326,7.348703667104522e-05,-0.005067235430563068,-0.012470358143044417,25.43688552328928,0.0028120018541812897,-0.0012963543438182998,0.0002655519172549345,-0.0025671118713677457,0.0030982157058776216,-0.0011507799770564056,0.0016818838115662746,0.0035148912683129266,63.63112160786821,33.28937059163045,0.001416331894311342,9,-0.0004685018211603234,-0.0005210023373365472,-0.0074740005657076905,-0.008333001285791404,0.006457999348640435,4,0.15645708052076435,-1.2663219627137894,0.05968799814581871,-2.6005075161520583,0.059062998741865165,-9.468998707722472,0.05968799814581871,0.15645708052076435 4488,2003-09-22,0.0564580000936985,0.0625,0.05614599958062172,0.0625,1939200.0,-0.07823675110414574,1.1032772320143143,4.833604534725726,24.562154694832785,33.42313493285562,0.003011912896703814,0.004583598216642781,-3.577194073964979e-05,-0.0075284580270737755,23.677783799711932,0.006354000419378281,-0.0016154499166422809,-0.004198299348354341,-0.00751655808577352,-0.0008800406109351622,-0.005857428717063927,-0.002539169979644755,0.008192854492336518,4.910300479761544,-20.951295671832902,0.0016591293687095877,9,0.002864999696612358,0.004114998504519463,7.825158536434174e-05,-0.0024474989622831345,0.011770997196435928,0,0.19926317666874804,2.6672031089812362,0.0612500011920929,-1.2663219627137894,0.05968799814581871,-2.6005075161520583,0.059062998741865165,0.19926317666874804 4489,2003-09-23,0.057916998863220215,0.06031300127506256,0.057916998863220215,0.06031300127506256,172800.0,0.02584219715718472,1.0,0.39655783664336663,32.81589948340422,32.67649313056765,0.001479983216700377,0.0028957320660009667,-0.0012871580557509282,-0.008827551967918006,21.823618033147092,0.0038550011813640594,-0.0015963594752763585,-0.002499750629067418,-0.00588542051320122,0.0008859192550663836,-0.004192585571134319,-0.0008069156870005173,0.006393661522598279,27.872193353927766,5.900448658289363,0.0016928349420669007,9,0.0014060009270906448,0.0026559997349977493,-0.0013807471841573715,-0.003906497731804848,0.0095830038189888,1,0.16905229672960198,1.1032772320143143,0.0564580000936985,2.6672031089812362,0.0612500011920929,-1.2663219627137894,0.05968799814581871,0.16905229672960198 4490,2003-09-24,0.059895999729633324,0.06041700020432472,0.05729199945926666,0.058021001517772675,796800.0,0.03416960314340223,1.1426133998104788,-0.7825527230662997,41.78172159283644,32.92605657843888,-0.0005028272823302815,0.0007501014992935887,-0.002964117998429043,-0.010625197934692472,20.051953630843208,0.0031250007450580597,-0.0015875872925733767,-0.0003905497491359794,-0.0036362860437583536,0.0028551865454864017,-0.00201341789644717,0.0012323183981752112,0.004088074223977299,59.01793990404758,39.7517419948941,0.0016228681473111893,9,-0.0005729999393224647,0.0006769988685846398,-0.0032294979318976333,-0.005885498598217957,0.0076040029525756905,2,0.11130965449512109,1.0,0.057916998863220215,1.1032772320143143,0.0564580000936985,2.6672031089812362,0.0612500011920929,0.11130965449512109 4491,2003-09-25,0.06010400131344795,0.06031300127506256,0.058332998305559165,0.06031300127506256,499200.0,0.0034727124474678295,17.94740031727352,-0.11146675249743741,47.01289787666573,35.01573601448541,-0.0007579248946653211,0.00048489430457661353,-0.0032241107390667545,-0.010657112841109692,18.184546282783163,0.0019800029695033958,-0.001592800241687932,-0.00013044830411672315,-0.0033514550994779985,0.003090558491244552,-0.0017409517017973608,0.0014800550935639145,0.003566549665243113,62.29149310023985,42.885617721023635,0.0016105033976806377,9,-0.0007810015231370926,0.0004689972847700119,-0.0031769992783665657,-0.006093500182032585,0.009688001126050949,3,0.12132301601985152,1.1426133998104788,0.059895999729633324,1.0,0.057916998863220215,1.1032772320143143,0.0564580000936985,0.12132301601985152 4492,2003-09-26,0.06041700020432472,0.061354000121355064,0.058021001517772675,0.0612500011920929,691200.0,0.005207621523306782,5.403462627173464,3.9856513911912352,51.968861980740925,37.530527105851675,-0.0010324486346740616,8.2646986086371e-06,-0.0032809201800733795,-0.010798720205915519,15.931313750286568,0.003332998603582389,-0.001525888024274863,0.0002867005765438066,-0.0027556103338562538,0.003329011486943867,-0.0012344548786562201,0.0018078560317438333,0.002952568718443571,67.2175061663107,45.3659123894088,0.001521155455200029,9,-0.0010940004140138626,0.00015599839389324188,-0.0034377481788396835,-0.006406499072909355,0.005521003156900406,4,0.11033319942915498,17.94740031727352,0.06010400131344795,1.1426133998104788,0.059895999729633324,1.0,0.057916998863220215,0.11033319942915498 4493,2003-09-29,0.062187999486923225,0.062187999486923225,0.05937499925494194,0.061354000121355064,816000.0,0.02931292974840094,5.745809045226148,-1.0011985313518723,59.712724920026325,40.60897843147984,-0.0026583149995315983,-0.0018492782941562994,-0.004873997317376415,-0.012361349011925392,13.31000122919091,0.0028130002319812844,-0.0014341781930249237,0.002052449807524691,-0.0010043772092617823,0.005109276824311157,0.0005240362991314543,0.0035808633159179273,0.000892626662159203,100.0,72.27027780092783,0.001528413508393234,9,-0.002864999696612365,-0.0016150008887052605,-0.004974497482180602,-0.008177498355507858,0.0034369975328445365,0,0.08876312310015444,5.403462627173464,0.06041700020432472,17.94740031727352,0.06010400131344795,1.1426133998104788,0.059895999729633324,0.08876312310015444 4494,2003-09-30,0.06083299964666367,0.06208299845457078,0.06083299964666367,0.06208299845457078,556800.0,-0.021788767148627763,1.0,-1.4988006700167504,53.999227672218396,42.686676535224976,-0.0012558860673850605,-0.0006593758530876945,-0.0033061170919263735,-0.01080374253481297,11.993915297178749,0.001354999840259552,-0.0012313072747038023,0.0007807999849319541,-0.0020898051531597975,0.0036514051230237057,-0.0006545025841139251,0.0022161025539778334,0.0019702414396803244,72.32434982423574,40.17091012847733,0.0014353025690458765,9,-0.001509999856352813,-0.00026000104844570854,-0.0031507471576333115,-0.006822498515248306,0.006145998835563653,1,0.12157871034518974,5.745809045226148,0.062187999486923225,5.403462627173464,0.06041700020432472,17.94740031727352,0.06010400131344795,0.12157871034518974 4495,2003-10-01,0.06343799829483032,0.06343799829483032,0.060625001788139336,0.06072900071740151,1612800.0,0.042822130476834364,1.0767803781950047,-2.16720012874615,59.88280720544227,46.242636135701495,-0.0035481535878256337,-0.003362917459201517,-0.005734112388591103,-0.013200569787763898,10.810958942285632,0.002812996506690986,-0.0009688165483690142,0.003338898718357089,0.0002757153148304492,0.006402082121883722,0.001807307016593769,0.004870490420120409,-0.007291998714208603,100.0,63.10136816726264,0.001531591701763318,10,-0.0036459993571043015,-0.002864999696612358,-0.00549524649977684,-0.009427497163414955,0.004165999591350555,2,0.06403109329680268,1.0,0.06083299964666367,5.745809045226148,0.062187999486923225,5.403462627173464,0.06041700020432472,0.06403109329680268 4496,2003-10-02,0.06302099674940109,0.06343799829483032,0.061457999050617225,0.06343799829483032,1276800.0,-0.006573371743086809,8.496364058675304,-0.1539320481139072,59.882807205442255,47.957678070178815,-0.002915212159943087,-0.003053232875420926,-0.005020411451454772,-0.012633924477878637,9.535412311666565,0.0019799992442130973,-0.00073846993363888,0.0028906473889946938,-0.00028199505315402995,0.0060632898311434175,0.001304326167920332,0.004476968610069056,-0.006729157194495204,92.30197907454298,50.06473398898318,0.001586321221074362,10,-0.0032289978116750717,-0.0024479981511831284,-0.004505494609475136,-0.009010495617985725,0.010937005281448364,3,0.07107164538540056,1.0767803781950047,0.06343799829483032,1.0,0.06083299964666367,5.745809045226148,0.062187999486923225,0.07107164538540056 4497,2003-10-03,0.06239600107073784,0.06239600107073784,0.06239600107073784,0.06239600107073784,19200.0,-0.00991726108599189,1.0,-0.0,57.864662167659176,51.657956678270644,-0.0023585922073106474,-0.002438426299492133,-0.004214016071402843,-0.011831461765785527,8.859030384300684,0.0006249956786632538,-0.0005014426042650108,0.0021927516907453565,-0.0011218562983061342,0.005507359679796847,0.0005354476962196111,0.003850055685271102,-0.005961238341033459,74.35398793200036,27.68590364548468,0.0016573039945257445,10,-0.0020310021936893463,-0.0018230024725198746,-0.0036719990894198418,-0.008385499939322472,0.008021000772714615,4,0.11853325921281832,8.496364058675304,0.06302099674940109,1.0767803781950047,0.06343799829483032,1.0,0.06083299964666367,0.11853325921281832 4498,2003-10-06,0.06239600107073784,0.06302099674940109,0.06031300127506256,0.06031300127506256,268800.0,0.0,-1.600091925079272,100.0,57.384389211610156,54.38778887029352,-0.0015954899388595234,-0.0023626643608006814,-0.003971815271713766,-0.011630573509259945,8.481173701547732,0.0027079954743385315,-0.00024540142952663574,0.002067751623690127,-0.0013837997092765175,0.005519302956656771,0.0003419759572068082,0.0037935272901734457,-0.00582117362973094,66.65605702977851,16.301776806736996,0.0017257756664833214,10,-0.0020310021936893463,-0.0018230024725198746,-0.0036719990894198418,-0.008385499939322472,0.013124998658895493,0,0.056766495123169,1.0,0.06239600107073784,8.496364058675304,0.06302099674940109,1.0767803781950047,0.06343799829483032,0.056766495123169 4499,2003-10-07,0.06239600107073784,0.0625,0.061457999050617225,0.06208299845457078,316800.0,0.0,2.9999999999999734,0.15026531294766196,59.409413873031745,56.346421345870766,-0.0009983114413941382,-0.0022395573162018872,-0.003751474916230929,-0.011425985229106872,8.213968770880244,0.001042000949382775,-0.00021922831427354655,0.0019167015329003348,-0.0016225020533815193,0.005455905119182189,0.00014709973975940427,0.0036863033260412653,-0.005683910212654471,66.65605702977851,9.522005984426528,0.0017696017931409273,10,-0.0016665011644363403,-0.0018230024725198746,-0.0038802502676844597,-0.008385499939322472,0.01218700036406517,1,0.051750046375075076,-1.600091925079272,0.06239600107073784,1.0,0.06239600107073784,8.496364058675304,0.06302099674940109,0.051750046375075076 4500,2003-10-08,0.06302099674940109,0.06302099674940109,0.06239600107073784,0.06270799785852432,1641600.0,0.01001659830659185,2.9935967626755535,0.999988098213564,59.4094053353004,57.72381106349685,-0.0012666066243874133,-0.002733951885162414,-0.004198065420069549,-0.011867282529440804,7.857360857622851,0.0006249956786632538,0.000535832399558428,0.002369797416031362,-0.0013169984309618216,0.006056593263024539,0.0005263994925347737,0.00421319533952795,-0.006174387742582783,86.65593782037527,24.069156368327405,0.0018433979234965896,10,-0.002291496843099594,-0.0032289978116750717,-0.004088497720658779,-0.008801998570561409,0.029167003929615035,2,0.06280449274017319,2.9999999999999734,0.06239600107073784,-1.600091925079272,0.06239600107073784,1.0,0.06239600107073784,0.06280449274017319 4501,2003-10-09,0.06864599883556366,0.06864599883556366,0.06270799785852432,0.06270799785852432,9216000.0,0.08925600000472889,1.0,18.971316353249225,66.98355766519666,59.39211058399193,-0.00620502665817612,-0.008084301353989437,-0.009505084389424975,-0.01727235161596495,8.231836274305737,0.005938000977039337,0.0012953614995091858,0.007557299546897413,0.002446267709498795,0.01266833138429603,0.0050017836281981,0.010112815465596725,-0.011667562042985108,100.0,35.99436209077231,0.0025555159186993093,10,-0.00463549979031086,-0.00624999962747097,-0.009297000244259834,-0.014427000656723976,0.023020997643470764,3,-0.015179339904119016,2.9935967626755535,0.06302099674940109,2.9999999999999734,0.06239600107073784,-1.600091925079272,0.06239600107073784,-0.015179339904119016 4502,2003-10-10,0.0720829963684082,0.0720829963684082,0.06624999642372131,0.06624999642372131,3081600.0,0.05006843211761858,1.0,0.9823171075992647,88.2609423042224,62.5641347377915,-0.008731373274248388,-0.011097603716478895,-0.012597753272379178,-0.02046719737293802,9.31683903084912,0.00583299994468689,0.0019288620601151246,0.010364097170531751,0.003338984881122692,0.01738920945994081,0.006851541025827218,0.013876653315236277,-0.014637857094110245,100.0,27.341100638921972,0.0035125561447045288,10,-0.005884997546672821,-0.007968498393893242,-0.012317497283220291,-0.01786399818956852,0.01645900309085846,4,0.026011760843823728,1.0,0.06864599883556366,2.9935967626755535,0.06302099674940109,2.9999999999999734,0.06239600107073784,0.026011760843823728 4503,2003-10-13,0.0733330026268959,0.073853999376297,0.06989599764347076,0.06989599764347076,4435200.0,0.017341208349595405,-1.3031690392731956,0.5892345304333165,88.1395481725615,66.35750368227407,-0.009201882409149528,-0.011864800455757038,-0.013525456460408203,-0.0214653247574864,10.548672000923741,0.003958001732826233,0.0025408373734019662,0.01092140320688486,0.002280051793589019,0.0195627546201807,0.006600727500236936,0.015242078913532776,-0.015009591926951331,95.79705763380963,16.75115199526607,0.004320675706647919,10,-0.0062495023012161255,-0.008333003148436546,-0.013567503541707993,-0.01911400444805622,0.017812997102737427,0,-0.039763826367229194,1.0,0.0720829963684082,1.0,0.06864599883556366,2.9935967626755535,0.06302099674940109,-0.039763826367229194 4504,2003-10-14,0.07343800365924835,0.07604199647903442,0.07177100330591203,0.07447899878025055,1728000.0,0.0014318387164189428,1.0499173943828113,-0.3028785602646394,86.92737064691981,69.36245517577157,-0.00819234176745419,-0.011475208196366563,-0.013300289110014824,-0.021315279215942833,11.177406665018749,0.004270993173122392,0.00311771125332104,0.01033890396356582,0.0005044105680709621,0.02017339735906068,0.0054216572658183915,0.01525615066131325,-0.013872145865195584,80.91753117399645,-0.6344400907235297,0.00491724669774743,10,-0.00526050478219986,-0.0073440056294202805,-0.01367250457406044,-0.01921900548040867,0.01520799845457077,1,0.028364007279528813,-1.3031690392731956,0.0733330026268959,1.0,0.0720829963684082,1.0,0.06864599883556366,0.028364007279528813 4505,2003-10-15,0.0720829963684082,0.07302100211381912,0.07135400176048279,0.07135400176048279,892800.0,-0.01845103656585456,-3.573422999877356,-0.7002862868594332,80.74216686306832,71.68016180439668,-0.006126329440582001,-0.009586254479781231,-0.011613993134792493,-0.019710515369308484,12.023692062015845,0.002084001898765564,0.003446673686325674,0.008332896791398522,-0.0020831966095358617,0.018748990192332907,0.0031248500909313304,0.013540943491865715,-0.010869524705857267,70.30898064938627,-13.11423331831908,0.005208046700467193,10,-0.0039054974913597107,-0.0059889983385801315,-0.012317497283220291,-0.01786399818956852,0.018855005502700792,2,0.03468231333805205,1.0499173943828113,0.07343800365924835,-1.3031690392731956,0.0733330026268959,1.0,0.0720829963684082,0.03468231333805205 4506,2003-10-16,0.07187499850988388,0.07291699945926666,0.07187499850988388,0.07291699945926666,3052800.0,-0.0028855329134941377,1.0,-1.4293671558807899,79.56444599435227,74.09124889625146,-0.005062710704802076,-0.008873365843729608,-0.01105349711796777,-0.019251434874507305,12.91571177345396,0.001042000949382782,0.004028667874530267,0.007515548914670947,-0.0033175234880191418,0.01834862131736103,0.0020990127133259096,0.012932085116015991,-0.009178674365684591,57.444873921446295,-26.870434869728264,0.005416536201345042,10,-0.003697499632835388,-0.005781000480055809,-0.012109499424695969,-0.017656000331044197,0.021457999944686876,3,0.28261568821234695,-3.573422999877356,0.0720829963684082,1.0499173943828113,0.07343800365924835,-1.3031690392731956,0.0733330026268959,0.28261568821234695 4507,2003-10-17,0.0708329975605011,0.07270800322294235,0.07052099704742433,0.07270800322294235,2188800.0,-0.014497404813712644,1.3327995422376957,1.7994279789782275,73.17817586466306,75.84611407992402,-0.0030151375230209193,-0.007459049468439824,-0.009626893750269941,-0.017970180325085107,13.211123277528738,0.002187006175518022,0.004305202395998756,0.005994398146867752,-0.005104059658815455,0.017092855952550952,0.00044516924402615565,0.011543627049709355,-0.0068021061828182905,15.245689791029724,-64.31437365590095,0.005549228902841601,10,-0.0020829997956752777,-0.004738999530673027,-0.011067498475313187,-0.016457999125123024,0.019896000623703003,4,0.2941284378193685,1.0,0.07187499850988388,-3.573422999877356,0.0720829963684082,1.0499173943828113,0.07343800365924835,0.2941284378193685 4508,2003-10-20,0.06770800054073334,0.07177100330591203,0.06718800216913222,0.07062499970197678,6096000.0,-0.044117814117616394,-1.3164042862065242,1.5557281877461169,66.83481160274859,76.67115827211477,0.0010533823443324014,-0.0036343516258581787,-0.006102027309653049,-0.014646613136158282,14.069519105662648,0.004583001136779813,0.004578868885023887,0.002306901104748252,-0.008123376474143879,0.012737178683640382,-0.0029082376846978064,0.007522039894194317,-0.0024759986529153677,5.873037110714634,-71.5205515753925,0.005215138789446064,10,0.0015109982341527939,-0.0016140025109052658,-0.007942501455545425,-0.013333002105355263,0.02281299978494644,0,0.3077036502650752,1.3327995422376957,0.0708329975605011,1.0,0.07187499850988388,-3.573422999877356,0.0720829963684082,0.3077036502650752 4509,2003-10-21,0.06770800054073334,0.0685420036315918,0.06718800216913222,0.0685420036315918,3523200.0,0.0,2.2469938716075304,0.28591132350649917,61.98495998460866,76.95733101092681,0.0021077871183028812,-0.0030179568341218294,-0.005724120376966221,-0.014429405260024411,14.974303710984527,0.001354001462459578,0.004984615871233361,0.0018173510208725902,-0.008037090936698355,0.011671792978443528,-0.0031098699579128752,0.0067445719996580555,-0.001394999193793725,8.914767298682538,-62.90859835158086,0.004927220978785469,10,0.0016669966280460358,-0.0016140025109052658,-0.008463000878691673,-0.013333002105355263,0.0246879979968071,1,0.34616292021205997,-1.3164042862065242,0.06770800054073334,1.3327995422376957,0.0708329975605011,1.0,0.07187499850988388,0.34616292021205997 4510,2003-10-22,0.06656300276517868,0.07062499970197678,0.06614600121974945,0.06614600121974945,230400.0,-0.016910819495634333,-20.48192749557791,-0.5,59.551305619679624,76.13152522809158,0.0042555752294861915,-0.0014207150642906174,-0.00427056008002176,-0.013064994251591182,15.879065282996836,0.0044789984822273254,0.005429737442119345,0.0003390030935406657,-0.009104083056844764,0.009782089243926102,-0.004382539981652056,0.0050605461687333805,0.009478993713855743,6.158642059534237,-60.468781758254444,0.004721543075192717,10,0.004530996084213257,-0.0004690047353506088,-0.007083753123879433,-0.012188004329800606,0.026249997317791,2,0.33176086461340937,2.2469938716075304,0.06770800054073334,-1.3164042862065242,0.06770800054073334,1.3327995422376957,0.0708329975605011,0.33176086461340937 4511,2003-10-23,0.06739600002765657,0.06781300157308577,0.06739600002765657,0.06770800054073334,288000.0,0.012514418338615885,-1.6730824338523858,-0.7481998963711722,63.333330021964336,73.36179053006292,0.003605808127707083,-0.0017701607173238737,-0.004856163260366017,-0.013706443050896355,16.832721294609996,0.0012499988079070906,0.005915019787729028,0.0008074004203081214,-0.008193499580013044,0.009808300420629287,-0.0036930495798524615,0.005307850420468704,0.00844807654619216,19.04904642362043,-44.675978973098786,0.004500450000160583,10,0.003697998821735368,-0.0013020019978284975,-0.0074479999020695825,-0.013021001592278494,0.024270996451377855,3,0.3493085915156946,-20.48192749557791,0.06656300276517868,2.2469938716075304,0.06770800054073334,-1.3164042862065242,0.06770800054073334,0.3493085915156946 4512,2003-10-24,0.06708300113677979,0.06864599883556366,0.06656300276517868,0.06656300276517868,595200.0,-0.004644176074965034,-7.011548436089579,-1.6666587066578256,62.29344844870762,70.49000167185692,0.0035033895112650537,-0.000982530822634331,-0.004489088148022652,-0.01316185323907812,18.317853361000676,0.0020829960703849792,0.006407817216020656,0.00016110148280859549,-0.008358361919298965,0.008680564884916156,-0.004098630218245192,0.004420833183862383,0.008567113929986964,16.65777012483853,-44.76751525746974,0.004259731701053782,10,0.004010997712612152,-0.0009890031069517136,-0.006874501705169678,-0.0122390016913414,0.02458399534225464,4,0.39130624559071503,-1.6730824338523858,0.06739600002765657,-20.48192749557791,0.06656300276517868,2.2469938716075304,0.06770800054073334,0.39130624559071503 4513,2003-10-27,0.06770800054073334,0.07000000029802322,0.06656300276517868,0.07000000029802322,326400.0,0.009316807437985686,1.9991255644010442,-4.407705643832476,63.49045034803498,67.88589941642527,0.002231208460864928,-0.001236160458721991,-0.005118785551444988,-0.013554257982869924,19.93196839466061,0.0034369975328445435,0.006273947520949119,0.0005101008340716306,-0.007716244422930743,0.008736446091074004,-0.0036030717944295493,0.004623273462572811,0.0077520322490930715,34.873852428883445,-24.82029559821762,0.004113172628501186,10,0.001875501126050949,-0.0016140025109052658,-0.00695275142788887,-0.01213500089943409,0.022395998239517226,0,0.3400040978853196,-7.011548436089579,0.06708300113677979,-1.6730824338523858,0.06739600002765657,-20.48192749557791,0.06656300276517868,0.3400040978853196 4514,2003-10-28,0.06822899729013443,0.07072900235652924,0.0672919973731041,0.0672919973731041,691200.0,0.007694759042362387,-6.336190582210842,-0.4088132706166884,63.29656993288997,65.94749975751657,0.0009986253582688759,-0.0012381376754933837,-0.005537779487590447,-0.013837269154498955,21.699273466558715,0.0034370049834251404,0.005359696185531143,0.0006612977012991905,-0.007006293188604601,0.008328888591202975,-0.003172497743652705,0.004495093146251086,0.00704475486829044,45.45048120691897,-10.385674177128031,0.0038337954449518936,10,0.0013025030493736267,-0.0015619993209838867,-0.008280998095870018,-0.012291498482227325,0.02229200303554535,1,0.32672329831774705,1.9991255644010442,0.06770800054073334,-7.011548436089579,0.06708300113677979,-1.6730824338523858,0.06739600002765657,0.32672329831774705 4515,2003-10-29,0.06750000268220901,0.0685420036315918,0.06750000268220901,0.0685420036315918,595200.0,-0.010684527647760511,1.0,-1.1120608768944513,46.09886734683008,62.2291021300141,0.0011277509391516422,-0.00019945063621286396,-0.00466614706881073,-0.012872111960293947,22.976865497243285,0.001042000949382782,0.004284137241574518,-0.0002707971259951619,-0.007688938741368709,0.007147344489378385,-0.003979867933681935,0.0034382736816916115,0.0075911944574423434,22.491598870430348,-26.611467588136637,0.003709070807686774,10,0.0019269995391368866,-0.0008330047130584717,-0.007552003487944603,-0.01156250387430191,0.023020997643470764,2,0.36882955357116254,-6.336190582210842,0.06822899729013443,1.9991255644010442,0.06770800054073334,-7.011548436089579,0.06708300113677979,0.36882955357116254 4516,2003-10-30,0.06750000268220901,0.06750000268220901,0.06750000268220901,0.06750000268220901,0.0,0.0,1.0,-0.0,29.63294070590827,57.39074266793023,0.0004938251279118788,0.0001615953279951038,-0.004567571276879345,-0.012640210130488112,24.32350018879143,0.0,0.0032430580163651107,-0.0004947474226355553,-0.007571715940313542,0.0065822210950424315,-0.004033231681474542,0.003043736836203431,0.007412290539044311,22.491598870430348,-19.340007609114213,0.003538484258838992,10,0.0014584995806217194,-0.0004685036838054657,-0.007552003487944603,-0.011302003636956215,0.023125000298023224,3,0.37500735399870466,1.0,0.06750000268220901,-6.336190582210842,0.06822899729013443,1.9991255644010442,0.06770800054073334,0.37500735399870466 4517,2003-10-31,0.0697920024394989,0.06989599764347076,0.06781300157308577,0.06989599764347076,364800.0,0.033955550610577756,39.059464106605795,-100.0,35.59748038864518,53.919928088585415,-0.0021918669750540243,-0.0016315553310363162,-0.00674242013916404,-0.014704584794887121,25.960766466219056,0.0023959949612617493,0.0023906922375025175,0.0014274522662162809,-0.005174710530069709,0.008029615062502264,-0.0018736291319267073,0.004728533664359269,0.004944964941724347,77.50840112956965,40.74730366306003,0.0033010813981429916,10,-0.001354500651359558,-0.002760503441095352,-0.00984400324523449,-0.01307300291955471,0.020103998482227325,4,0.31343124247650667,1.0,0.06750000268220901,1.0,0.06750000268220901,-6.336190582210842,0.06822899729013443,0.31343124247650667 4518,2003-11-03,0.06593800336122513,0.07291699945926666,0.06562499701976776,0.06958299875259401,2592000.0,-0.055221213657176804,-2.4146516759849628,35.049648946840655,26.6238419706482,49.99091497592314,0.0015473774897298148,0.0026365865680116896,-0.002853935817068276,-0.01060812441082229,28.479858582777407,0.007292002439498901,0.0014314450502026094,-0.002603646926581854,-0.008702531925221052,0.003495238072057351,-0.005653089425901453,0.00044579557273774495,0.008627144696768646,4.292460734268164,-25.77262985521005,0.0030494424993196025,11,0.0033329948782920837,0.001770494505763054,-0.005990004166960716,-0.009219003841280937,0.022603996098041534,0,0.39019976047590244,39.059464106605795,0.0697920024394989,1.0,0.06750000268220901,1.0,0.06750000268220901,0.39019976047590244 4519,2003-11-04,0.06562499701976776,0.06770800054073334,0.0655210018157959,0.0655210018157959,1392000.0,-0.004746979367006854,-41.0596073936094,-0.02853095623059412,28.473314975085273,46.537804904301545,0.001714091814010485,0.0033770475637819874,-0.002499279948252317,-0.010086951499741467,31.11557816918613,0.002186998724937439,0.000653393108066877,-0.0030781030654907227,-0.008639235718414726,0.0024830295874332803,-0.005858669391952731,-0.00029753673902871425,0.008582544996696972,1.4061010966339402,-22.594821431028045,0.002780566326462002,11,0.0035940036177635193,0.002552501857280731,-0.005676997825503349,-0.00890599749982357,0.025000005960464478,1,0.37301337709941773,-2.4146516759849628,0.06593800336122513,39.059464106605795,0.0697920024394989,1.0,0.06750000268220901,0.37301337709941773 4520,2003-11-05,0.06697899848222733,0.0672919973731041,0.06604199856519699,0.06604199856519699,403200.0,0.020632404174459662,-1.668087339577933,9.010030090270812,34.83833992131342,43.371694893118104,0.00047528636478413877,0.0024609474050288765,-0.003788334126479692,-0.011186202891001737,34.1085175945152,0.0016670003533363342,0.0002123678424650055,-0.0019220016896724645,-0.006880829478864356,0.003036826099519427,-0.004401415584268403,0.0005574122049234742,0.00670735112219728,19.713319780713505,-0.0548062759292165,0.002479413894595945,11,0.002240002155303955,0.001198500394821167,-0.0070309992879629135,-0.010259998962283134,0.023646004498004913,2,0.351483336223656,-41.0596073936094,0.06562499701976776,-2.4146516759849628,0.06593800336122513,39.059464106605795,0.0697920024394989,0.351483336223656 4521,2003-11-06,0.06760399788618088,0.06760399788618088,0.06572899967432022,0.06624999642372131,355200.0,0.009331274251874522,1.7695660069003087,1.4450390419999681,39.735513419723965,40.86525766767548,-0.0001308679108830979,0.0018486632391887942,-0.00429613443389916,-0.011551892176044937,35.04951550497314,0.0018749982118606567,-6.940838749185108e-05,-0.0012449022382497732,-0.006236796149535914,0.003746991673036368,-0.0037408491938928506,0.0012510447173933043,0.005592430850926006,28.163828205433,7.500457697451601,0.0024959469556430714,11,0.0016150027513504028,0.0005735009908676147,-0.007421499118208885,-0.010884998366236687,0.02302100509405136,3,0.3389888639142662,-1.668087339577933,0.06697899848222733,-41.0596073936094,0.06562499701976776,-2.4146516759849628,0.06593800336122513,0.3389888639142662 4522,2003-11-07,0.07395800203084946,0.07447899878025055,0.06875000149011612,0.06885399669408797,2198400.0,0.09398858563610801,-1.1570037196829013,3.7695715095388342,66.48381469200811,41.19785370589472,-0.006042532794416161,-0.004593161595329631,-0.010500339199557854,-0.017605344843763415,35.584186995006704,0.006875000894069672,-6.281200649928265e-05,0.005015351623296735,-0.00029269657315775244,0.010323399819751222,0.002361327525069498,0.007669375721523972,-0.008437000215053558,94.1840039523522,68.68997823914194,0.002654024098227241,11,-0.003958001732826233,-0.005780503153800964,-0.013775503262877464,-0.017239002510905266,0.016667000949382782,4,0.22535764206327014,1.7695660069003087,0.06760399788618088,-1.668087339577933,0.06697899848222733,-41.0596073936094,0.06562499701976776,0.22535764206327014 4523,2003-11-10,0.07041700184345245,0.07552099972963333,0.0697920024394989,0.07458300143480301,691200.0,-0.047878526868802895,-1.1155830810140825,-0.8162216370239728,56.020271782828054,40.38937613366562,-0.0023209188831783134,-0.001351093223196348,-0.006834154563093664,-0.013782993231177001,35.81721152482439,0.00572899729013443,-0.00028288184700640817,0.0016201514750719126,-0.003328136924038133,0.006568439874181958,-0.0008539927244831103,0.0040942956746269354,-0.004716840088367466,48.96001049041967,20.486096174397886,0.0024741441995550233,11,0.00010399892926216125,-0.002239502966403961,-0.009948003105819225,-0.013698002323508263,0.01781199872493744,0,0.276623522279158,-1.1570037196829013,0.07395800203084946,1.7695660069003087,0.06760399788618088,-1.668087339577933,0.06697899848222733,0.276623522279158 4524,2003-11-11,0.07552099972963333,0.07802099734544754,0.06875000149011612,0.0697920024394989,2380800.0,0.0724824652081586,-1.373223299063647,-1.375179513226302,66.92871456200444,42.703803602018326,-0.0070199959454538274,-0.0066310124063827525,-0.011764521329601305,-0.018571443291846693,35.75067939584746,0.009270995855331421,-0.0003254344433140377,0.006619999557733541,0.0011956230373584287,0.012044376078108654,0.003907811297545985,0.009332187817921098,-0.009428004455566408,79.66158404271053,46.36703217162651,0.0027121882601875537,11,-0.003750000149011612,-0.005781501531600952,-0.015052000992000103,-0.01880200020968914,0.012500002980232239,1,0.17241561653379556,-1.1155830810140825,0.07041700184345245,-1.1570037196829013,0.07395800203084946,1.7695660069003087,0.06760399788618088,0.17241561653379556 4525,2003-11-12,0.07458300143480301,0.07572899758815765,0.07291699945926666,0.07312499731779099,1363200.0,-0.012420363848312022,-2.00106550468345,0.2544955152139393,63.52822051904155,46.46994580347758,-0.005555873699372854,-0.0057931338330939885,-0.010660211639680034,-0.01733512529974001,35.88582040765732,0.002811998128890991,-0.00045697421979079555,0.005557001009583479,-0.0002759521163747669,0.011389954135541724,0.002640524446604356,0.008473477572562602,-0.007774326036453255,72.0306169702583,35.40839470958959,0.0029164765629791254,11,-0.0028120018541812897,-0.0043745022267103195,-0.013931752182543278,-0.017864001914858818,0.013333998620510101,2,0.21508924603218604,-1.373223299063647,0.07552099972963333,-1.1155830810140825,0.07041700184345245,-1.1570037196829013,0.07395800203084946,0.21508924603218604 4526,2003-11-13,0.09218800067901613,0.09791699796915054,0.07708299905061723,0.07708299905061723,22924800.0,0.23604573301602239,-1.7585563287015256,10.360054167305432,78.62273573176753,51.25052973049117,-0.0215576125042187,-0.022976314082338314,-0.027887546169483454,-0.034536404034429535,36.524980859793544,0.023333996534347534,-0.0001526408235254656,0.022146350145339985,0.010275630412626427,0.03401706987805354,0.016210990278983206,0.028081710011696764,-0.02470658596384051,80.35794568613713,39.50799726421381,0.005935359866356776,11,-0.010469000786542906,-0.011875502765178694,-0.03192725125700237,-0.035469001159071936,-0.0026049986481666704,3,-0.016954459227573437,-2.00106550468345,0.07458300143480301,-1.373223299063647,0.07552099972963333,-1.1155830810140825,0.07041700184345245,-0.016954459227573437 4527,2003-11-14,0.09166699647903442,0.09468799829483032,0.08510400354862213,0.09270799905061723,7008000.0,-0.005651540288803547,2.8328305198123425,-0.06891773977869822,77.38108294051932,56.89022317158796,-0.01967651805418706,-0.021939289023043873,-0.026940141839537468,-0.03359729363719359,37.88310856464748,0.009583994746208191,0.0006760102424787223,0.020583645999431605,0.005264802977895569,0.03590248902096764,0.012924224488663594,0.028243067510199615,-0.021750735103540808,78.57166577090413,35.438763098962156,0.007659421510768017,11,-0.009947996586561203,-0.009947996586561203,-0.02846374735236168,-0.032291997224092484,-0.0033339932560920715,4,-0.011367160906602947,-1.7585563287015256,0.09218800067901613,-2.00106550468345,0.07458300143480301,-1.373223299063647,0.07552099972963333,-0.011367160906602947 4528,2003-11-17,0.08854199945926666,0.09166699647903442,0.08510400354862213,0.08635400235652924,3072000.0,-0.034090753922350836,-1.7999148140849188,-2.1018171928342633,71.91025936313167,61.71655032581534,-0.014536633212604386,-0.018101506013478902,-0.0233826740368301,-0.030068117428698013,40.77029903048867,0.0065629929304122925,0.0017511196321278039,0.01641694903373718,-0.0006672183436676193,0.033501116411141986,0.007874865345034773,0.024959032722439586,-0.01638567915628049,67.85751142863565,23.98430871231919,0.008542083688702403,11,-0.0067190006375312805,-0.006822999566793442,-0.02338575106114149,-0.02744850143790245,-0.002812996506690993,0,0.023525598401737513,2.8328305198123425,0.09166699647903442,-1.7585563287015256,0.09218800067901613,-2.00106550468345,0.07458300143480301,0.023525598401737513 4529,2003-11-18,0.09114599972963333,0.09354200214147568,0.08854199945926666,0.08854199945926666,3321600.0,0.0294097748669504,-2.840247437074932,1.1901296702398627,74.51378133205793,66.12493270478694,-0.01468394553074949,-0.019878752870334998,-0.025498232230714873,-0.0322470325024761,43.83821921987661,0.005000002682209015,0.002763301723497563,0.01784904934465885,-0.0010757095627767915,0.03677380825209449,0.008386669890941029,0.02731142879837667,-0.01692882521335401,72.91600542759927,25.25017084057471,0.009462379453717822,11,-0.00932300090789795,-0.00942699983716011,-0.025104249827563763,-0.029167000204324722,-0.005103997886180878,1,-0.0320035895145826,-1.7999148140849188,0.08854199945926666,2.8328305198123425,0.09166699647903442,-1.7585563287015256,0.09218800067901613,-0.0320035895145826 4530,2003-11-19,0.08864600211381912,0.09166699647903442,0.0864579975605011,0.08791700005531311,1430400.0,-0.027428495197046043,-1.8565883475351026,0.27995467850061373,70.84170844307994,69.58117659627095,-0.009819939220003113,-0.016484705347018735,-0.022535477650265062,-0.029357128181567688,46.25295819051789,0.005208998918533325,0.004382803562234569,0.014244901761412618,-0.00558097324556632,0.034070776768391556,0.004331964257923149,0.024157839264902087,-0.012532841721310098,55.50064156389959,4.458330773474216,0.00991293750348947,11,-0.005312502384185791,-0.0069270022213459015,-0.02151025366038084,-0.0255730040371418,-0.001042000949382782,2,-0.007050508641676445,-2.840247437074932,0.09114599972963333,-1.7999148140849188,0.08854199945926666,2.8328305198123425,0.09166699647903442,-0.007050508641676445 4531,2003-11-20,0.090938001871109,0.090938001871109,0.0864579975605011,0.09000000357627869,1248000.0,0.02585564721065481,8.552265361886255,1.2866881291838943,70.84170844307992,70.06538701305671,-0.009447425102275323,-0.01783708310153037,-0.02433863659288356,-0.03122861836520429,48.79819265566747,0.004480004310607896,0.006188867714015375,0.015359801426529873,-0.005484214035459109,0.03620381688851885,0.004937793695535389,0.025781809157524357,-0.013080534472468652,60.872303011174175,12.633414375822134,0.010422007730994488,11,-0.007604502141475664,-0.009219001978635774,-0.023802253417670713,-0.027865003794431673,-0.0031250044703483443,3,-0.03322045518525585,-1.8565883475351026,0.08864600211381912,-2.840247437074932,0.09114599972963333,-1.7999148140849188,0.08854199945926666,-0.03322045518525585 4532,2003-11-21,0.09333299845457076,0.09375,0.08864600211381912,0.08864600211381912,1190400.0,0.026336586841398946,-1.1779397785330277,4.996806888225261,77.80032245372098,72.48539264315592,-0.009839815215803058,-0.019146303781244586,-0.026193440190568282,-0.033193228382536515,51.53542973020563,0.005103997886180878,0.008043410813903959,0.016442298144102085,-0.005429856616498668,0.03831445290470284,0.0055062207638017086,0.027378375524402462,-0.013870768610289602,95.1769405900833,39.66979543776165,0.010936077380300375,11,-0.009999498724937425,-0.011613998562097536,-0.026197250001132474,-0.030260000377893434,-0.005625002086162553,4,-0.040178677271860974,8.552265361886255,0.090938001871109,-1.8565883475351026,0.08864600211381912,-2.840247437074932,0.09114599972963333,-0.040178677271860974 4533,2003-11-24,0.0907289981842041,0.09375,0.08854199945926666,0.08854199945926666,1641600.0,-0.02790010300198531,-3.762691885778138,0.46660986395963755,74.34351164230968,73.30925898541207,-0.004527690783504221,-0.01552518281539575,-0.023068368035912723,-0.030167953685302326,54.0410560578662,0.005208000540733337,0.009878271933826871,0.012687247991561887,-0.009569796675577974,0.03494429265870175,0.0015587256579919495,0.023815770325131824,-0.009790386889933403,58.571025711237986,-3.6234088607817867,0.01112852233356993,11,-0.005311999469995499,-0.00900999829173088,-0.023307000286877155,-0.02765600010752678,-0.0044789984822273254,0,-0.02640825986414219,-1.1779397785330277,0.09333299845457076,8.552265361886255,0.090938001871109,-1.8565883475351026,0.08864600211381912,-0.02640825986414219 4534,2003-11-25,0.09052100032567978,0.09333299845457076,0.09010399878025056,0.09333299845457076,672000.0,-0.0022925179676516194,1.2965873562609325,-1.2857795008414634,73.34775193890097,74.40031803206311,-0.0021994804280656977,-0.014294374794869141,-0.022337709597188782,-0.029542272361818125,56.49309859763358,0.003228999674320193,0.010802462975861016,0.0113646499812603,-0.01105541186022882,0.03378471182274942,0.00015461906051573993,0.02257468090200486,-0.008224118097418687,55.7186150016961,-11.359908608975992,0.011210030920744558,11,-0.0030210018157958984,-0.008802000433206558,-0.022864501923322678,-0.027448002249002457,-0.0031249970197677474,1,-0.05293796307887988,-3.762691885778138,0.0907289981842041,-1.1779397785330277,0.09333299845457076,8.552265361886255,0.090938001871109,-0.05293796307887988 4535,2003-11-26,0.09239599853754044,0.09291700273752213,0.08937499672174454,0.09062500298023224,1478400.0,0.020713405785560468,1.5183085908013403,-0.6297996926501012,73.99257220283764,73.88585541773756,-0.0014326383023670897,-0.014976445770930769,-0.02363733477539967,-0.031016042681711396,58.975086146880294,0.003542006015777588,0.012410015313736034,0.011994848400354391,-0.01046474518743315,0.034454441988141925,0.0007650516064606205,0.02322464519424816,-0.008849507050008185,81.43169213541007,9.041147905077707,0.011229796793893767,11,-0.002499997615814209,-0.010676998645067215,-0.024661500938236713,-0.02921850048005581,-0.005938000977039337,2,-0.06876917609701849,1.2965873562609325,0.09052100032567978,-3.762691885778138,0.0907289981842041,-1.1779397785330277,0.09333299845457076,-0.06876917609701849 4536,2003-11-28,0.09281300008296968,0.09343799948692323,0.09208299964666368,0.09343799948692323,892800.0,0.004513199186432448,3.3360036239658584,-0.35290851034291265,70.61602332231554,73.13418212682602,-0.0019575137928769665,-0.014123970723053339,-0.023482403428719337,-0.03103695817153007,61.604052130782215,0.001354999840259552,0.013421020082888507,0.0111462000757456,-0.011104218754904138,0.03339661890639534,2.09906604207305e-05,0.022271409491070468,-0.008116868076907965,82.00845200184288,11.863450496694611,0.011125209415324869,11,-0.0033859983086586137,-0.011094000190496459,-0.024219001643359675,-0.029167002066969885,-0.0068750008940696855,4,-0.05612359167225267,1.5183085908013403,0.09239599853754044,1.2965873562609325,0.09052100032567978,-3.762691885778138,0.0907289981842041,-0.05612359167225267 4537,2003-12-01,0.09166699647903442,0.09343799948692323,0.09166699647903442,0.09281300008296968,4108800.0,-0.01234744704848234,-2.0907459659068985,1.8336075149608022,74.5188516881326,73.4240257184928,-0.0009068781106206653,-0.011863360706021564,-0.02181634730836568,-0.02950416964886156,63.68893392643111,0.0017710030078888078,0.014735262019875545,0.00890644676983357,-0.013034635821845525,0.030847529361512666,-0.0020640945260059773,0.019876988065673118,-0.005913195195925605,60.00377679161553,-12.29136199198647,0.01097054129583955,12,-0.0015629976987838745,-0.009947996586561203,-0.02307299803942442,-0.027083497494459152,-0.009166993200778961,0,-0.042043475037989664,3.3360036239658584,0.09281300008296968,1.5183085908013403,0.09239599853754044,1.2965873562609325,0.09052100032567978,-0.042043475037989664 4538,2003-12-02,0.09166699647903442,0.0919789969921112,0.0912500023841858,0.0912500023841858,547200.0,0.0,-2.4964265294455634,-0.3638680484221037,71.11692268174946,73.04659697956963,-0.0004659835449420252,-0.01036857997560299,-0.021131088282316357,-0.02912010033820503,65.17905691786258,0.0007289946079254012,0.013679274845999026,0.007619997113943094,-0.01315412861592613,0.02839412284381232,-0.002767065750991518,0.018007059978877707,-0.00494013946104227,56.411474216387404,-14.334212921014654,0.010387062864934613,12,-0.0015629976987838745,-0.009947996586561203,-0.02307299803942442,-0.02656249888241291,-0.0071879997849464555,1,-0.04318893672415347,-2.0907459659068985,0.09166699647903442,3.3360036239658584,0.09281300008296968,1.5183085908013403,0.09239599853754044,-0.04318893672415347 4539,2003-12-03,0.09010399878025056,0.09166699647903442,0.09010399878025056,0.09166699647903442,2102400.0,-0.017050822638672858,-1.0000000000000178,-3.7482489994283363,69.972976180957,72.95007117266708,0.0010433854861455205,-0.007249323390321208,-0.018933900257855255,-0.02720484017919758,66.63028979145757,0.0015629976987838606,0.012646937371554118,0.004833049327135103,-0.014180997665253464,0.02384709631952367,-0.004673974169059181,0.014340072823329386,-0.00248193048616574,17.942445541849484,-50.466173323181806,0.009507023496194283,12,-1.3877787807814457e-17,-0.008384998887777342,-0.022265248931944384,-0.02401000075042249,-0.005208000540733351,2,-0.04277278622975522,-2.4964265294455634,0.09166699647903442,-2.0907459659068985,0.09166699647903442,3.3360036239658584,0.09281300008296968,-0.04277278622975522 4540,2003-12-04,0.09052100032567978,0.0907289981842041,0.08864600211381912,0.0907289981842041,2025600.0,0.0046280026533140894,19.0290145789304,0.13307624105023427,46.153134612177354,70.2068963025668,0.0010284780201248594,-0.006126284182995961,-0.018762589126314705,-0.027230318615163007,67.94418553877381,0.0020829960703849792,0.01205626613208309,0.0040729507803916876,-0.012987577320831,0.021133478881614376,-0.004457313270219657,0.012603214831003032,-0.0020753376575897015,39.12769698882557,-26.622286615948447,0.008530264050611346,12,0.0006249994039535522,-0.008802000433206558,-0.02242175117135048,-0.024427002295851707,-0.005520999431610107,3,-0.03452234297593393,-1.0000000000000178,0.09010399878025056,-2.4964265294455634,0.09166699647903442,-2.0907459659068985,0.09166699647903442,-0.03452234297593393 4541,2003-12-05,0.09052100032567978,0.09083300083875656,0.08864600211381912,0.08864600211381912,1516800.0,0.0,-1.332800864665538,-9.0145072894652,47.290275730779754,66.81689111112888,0.0010762890571591743,-0.00455490201847808,-0.018168852255037476,-0.027014451056546165,69.51653700269999,0.002186998724937439,0.011039304232423011,0.0029271006584167536,-0.011710801735010809,0.017565003051844316,-0.004391850538297035,0.010246051855130542,0.007395997643470764,39.12769698882557,-23.967688075869482,0.007318951196713782,12,0.0006249994039535522,-0.008802000433206558,-0.022474000230431557,-0.024427002295851707,-0.006563000380992889,4,-0.04488464279626447,19.0290145789304,0.09052100032567978,-1.0000000000000178,0.09010399878025056,-2.4964265294455634,0.09166699647903442,-0.04488464279626447 4542,2003-12-08,0.09062500298023224,0.09062500298023224,0.09010399878025056,0.09052100032567978,2400000.0,0.001148933995186452,9.019055806289582,0.05546813532651455,55.74621736542504,64.75052508036393,0.0006121333006024743,-0.0035270671565243022,-0.01767575838383706,-0.026748421289449736,69.97076025306008,0.0005210041999816756,0.010340133820799804,0.002197753265500063,-0.01099821360391233,0.015393720134912456,-0.00440023016920614,0.008795736700206266,0.007106575071811672,59.3760548299195,-2.988195152275466,0.006597983434706197,12,0.0004169978201389313,-0.008906003087759018,-0.022630002349615097,-0.024531004950404167,-0.005729004740715027,0,-0.05171866082426069,-1.332800864665538,0.09052100032567978,19.0290145789304,0.09052100032567978,-1.0000000000000178,0.09010399878025056,-0.05171866082426069 4543,2003-12-09,0.08989600092172623,0.09062500298023224,0.08989600092172623,0.09062500298023224,2371200.0,-0.008044160381048826,1.0,-7.009456264775413,46.15384968074834,61.728980385013635,0.0013528110649994596,-0.0013322275700554664,-0.016402913365440502,-0.025701443197226448,70.27891841757103,0.000729002058506012,0.009427739376906497,0.0004948012530803653,-0.009619815103117185,0.010609417609277916,-0.004562506925018417,0.0055521094311791475,0.007653865611553193,41.37706519085212,-18.840635895629795,0.005057308178098775,12,0.0011459998786449432,-0.008177001029253006,-0.02216150052845478,-0.023802002891898155,-0.00406300276517868,1,-0.0822728215675641,9.019055806289582,0.09062500298023224,-1.332800864665538,0.09052100032567978,19.0290145789304,0.09052100032567978,-0.0822728215675641 4544,2003-12-10,0.08854199945926666,0.08906300365924835,0.08854199945926666,0.08874999731779099,1017600.0,-0.015061865361936544,-4.009707346777949,0.2853186161786499,49.65571162549791,59.02488476530922,0.0026782123076743575,0.0011038884281179828,-0.0144659073167204,-0.02401081494766462,70.08322890804003,0.0013540014624595642,0.007856516421900703,-0.00151025019586086,-0.009263713355696465,0.006243212963974745,-0.0053869817757786626,0.0023664813840569426,0.008829789785623557,0.0,-58.30219819324671,0.0038767315799178035,12,0.0024480000138282776,-0.006822999566793442,-0.020052251406013966,-0.02244800142943859,-0.001042000949382782,2,-0.045887858756203714,1.0,0.08989600092172623,9.019055806289582,0.09062500298023224,-1.332800864665538,0.09052100032567978,-0.045887858756203714 4545,2003-12-11,0.09062500298023224,0.09166699647903442,0.08854199945926666,0.08854199945926666,4915200.0,0.023525598401737513,-2.0004721435316335,-10.014543109933015,48.94931606753594,56.61747284811149,0.0003548954322588477,0.00029969852089067883,-0.01601366101778101,-0.025776597691185982,70.02362807026141,0.0031249970197677612,0.00660604667823686,-0.00022934675216675082,-0.002893535077347298,0.0024348415730137962,-0.0015614409147570313,0.0011027474104235296,0.006393594673233041,66.65617623918175,8.320555218742214,0.0013320941625902768,12,0.0003649964928627014,-0.008802004158496857,-0.021926753222942352,-0.024531004950404167,0.005416996777057634,3,-0.06321660195657786,-4.009707346777949,0.08854199945926666,1.0,0.08989600092172623,9.019055806289582,0.09062500298023224,-0.06321660195657786 4546,2003-12-12,0.09062500298023224,0.0919789969921112,0.08937499672174454,0.08937499672174454,5174400.0,0.0,-3.1663795723984194,0.6000980055512634,39.168027141548436,52.68960345404658,1.3285934075485395e-05,0.00018614240081951672,-0.015453932243165575,-0.02539627961566769,68.55424005130762,0.0026040002703666687,0.005421086391332264,-0.00015119686722755987,-0.002741334002273388,0.002438940267818268,-0.0014462654347504739,0.0011438717002953541,0.006054530745465095,60.60532488196555,6.643616695469021,0.0012950685675229162,12,-0.00036450475454330444,-0.008802004158496857,-0.021926753222942352,-0.024531004950404167,0.01229199767112732,4,-0.06206898649580772,-2.0004721435316335,0.09062500298023224,-4.009707346777949,0.08854199945926666,1.0,0.08989600092172623,-0.06206898649580772 4547,2003-12-15,0.09062500298023224,0.09187500178813934,0.08864600211381912,0.09187500178813934,633600.0,0.0,4.166404405979543,-0.9999940395653651,49.47455993735977,50.28489648244773,-0.00016770015950551276,0.00010970071276993065,-0.014862514512365255,-0.025068640152549643,66.88678336202256,0.003228999674320221,0.003961523950792981,-9.909719228744229e-05,-0.0026554887127663712,0.0024572943281914866,-0.0013772929525269068,0.0011790985679520222,0.005729029374807862,60.60532488196555,6.92813831247458,0.0012781957602394662,12,-0.00036450475454330444,-0.0072915032505989075,-0.021926753222942352,-0.024531004950404167,0.00572899729013443,0,-0.07356692762812489,-3.1663795723984194,0.09062500298023224,-2.0004721435316335,0.09062500298023224,-4.009707346777949,0.08854199945926666,-0.07356692762812489 4548,2003-12-16,0.09062500298023224,0.09208299964666368,0.08749999850988388,0.08864600211381912,2966400.0,0.0,-1.1460980906942122,-1.5832022029897719,50.5367595091298,48.125316852244694,-0.0003699555702593865,0.0002885495416994621,-0.014258903029126413,-0.024709412620687654,64.94645468631055,0.004583001136779799,0.0027723977966050972,-0.00020324736833572665,-0.0025461297665214655,0.002139635029850012,-0.001374688567428603,0.0009681938307571497,0.005416548058976928,68.18685784887481,14.157851603469815,0.0011714411990928718,12,-0.0008335039019584656,-0.0072915032505989075,-0.02153625339269638,-0.024531004950404167,0.007500000298023224,1,-0.06321660195657786,4.166404405979543,0.09062500298023224,-3.1663795723984194,0.09062500298023224,-2.0004721435316335,0.09062500298023224,-0.06321660195657786 4549,2003-12-17,0.08822900056838989,0.0907289981842041,0.08822900056838989,0.09062500298023224,681600.0,-0.026438646433644575,-1.0868072615101403,-1.2107131697142879,29.591579813914592,46.28514409688218,0.0019356639576124934,0.0025874738912426004,-0.011274685730208595,-0.02197776895644335,62.830491492448694,0.002499997615814209,0.0013979411563882493,-0.002453399822115898,-0.005061198075572135,0.00015439843134033848,-0.0037572989488440095,-0.0011495006953877868,0.007300057319059763,15.906652360514972,-33.2244907368615,0.0013038991267281174,12,0.0015624985098838806,-0.004895500838756561,-0.01887975074350834,-0.02213500253856182,0.008959002792835236,2,-0.027156630998954934,-1.1460980906942122,0.09062500298023224,4.166404405979543,0.09062500298023224,-3.1663795723984194,0.09062500298023224,-0.027156630998954934 4550,2003-12-18,0.08802100270986557,0.09156300127506256,0.08697900176048279,0.09156300127506256,297600.0,-0.002357477214797399,1.588368927995221,1.4782950750343609,26.04004383915995,43.92400722003553,0.0019576069271057678,0.0028946582125971843,-0.010488910782534278,-0.0214585490891937,61.144855712563384,0.004583999514579773,0.00026972422826708475,-0.0026301477104425375,-0.005353129596902276,9.283417601720079e-05,-0.0039916386536724136,-0.0012686567672126614,0.007026311614930142,20.415387557350023,-23.542572858497188,0.00136149094322987,12,0.0015099979937076569,-0.002604003995656967,-0.01726575382053852,-0.02093750424683094,0.00791699439287187,3,-0.005919089580233683,-1.0868072615101403,0.08822900056838989,-1.1460980906942122,0.09062500298023224,4.166404405979543,0.09062500298023224,-0.005919089580233683 4551,2003-12-19,0.08791700005531311,0.09166699647903442,0.08739600330591203,0.09166699647903442,921600.0,-0.001181566346105778,1.2778651980068114,1.0587233040035844,29.06903629969952,40.95987599051047,0.0018476917051932912,0.0029099238640379887,-0.009977765420242979,-0.021005833474351615,59.37652986843821,0.004270993173122392,-0.000758826883678787,-0.002583100274205205,-0.00556220172992411,0.0003960011815136999,-0.0040726510020646645,-0.0010935495463457456,0.006484849264337567,18.37771714933423,-22.57770625844765,0.0014895507278594557,12,0.0016140006482601166,-0.00041700154542922974,-0.016927250660955906,-0.02083350159227848,0.010208003222942352,4,0.0924167077682918,1.588368927995221,0.08802100270986557,-1.0868072615101403,0.08822900056838989,-1.1460980906942122,0.09062500298023224,0.0924167077682918 4552,2003-12-22,0.08958300203084946,0.08958300203084946,0.08697900176048279,0.08697900176048279,547200.0,0.018949713644553112,1.0,-0.694400734329924,40.1920569789141,40.29745457919556,2.0492988033735116e-05,0.0009998391480988689,-0.011319672854156554,-0.022319874084455738,57.28746301389285,0.0026040002703666687,-0.0007408767558435697,-0.0007295984774828013,-0.003415589420370929,0.0019563924654053266,-0.002072593948926865,0.0006133969939612627,0.004225019484067782,51.018835204007765,11.522026508971948,0.0013429954714440618,12,-5.200132727622986e-05,0.00031299889087677,-0.00856725312769413,-0.012551503255963326,0.004166997969150543,0,0.14884518623207454,1.2778651980068114,0.08791700005531311,1.588368927995221,0.08802100270986557,-1.0868072615101403,0.08822900056838989,0.14884518623207454 4553,2003-12-23,0.08833300322294235,0.09000000357627869,0.0854170024394989,0.09000000357627869,921600.0,-0.013953526668783023,4.498500498344067,-0.6401690400368524,41.41211817726582,39.381499751614214,0.0011459763371010762,0.002172518554962019,-0.009793720075748358,-0.020743228895146903,54.874110844760004,0.004583001136779785,-0.0007928732239416703,-0.0018597975373268183,-0.0046780642194597655,0.0009584691448061289,-0.003268930878393292,-0.0004506641962603447,0.004928696711620134,46.65605702977851,4.249653351841083,0.0014091333410664732,12,0.0004169978201389313,0.0010939985513687134,-0.0066140033304691315,-0.011301504448056221,0.014895997941493988,1,0.09080407950333402,1.0,0.08958300203084946,1.2778651980068114,0.08791700005531311,1.588368927995221,0.08802100270986557,0.09080407950333402 4554,2003-12-24,0.08572900295257567,0.08854199945926666,0.08562500029802322,0.08562500029802322,768000.0,-0.029479358511048104,-55.094705924493155,-0.06238910168452871,30.82896411528175,37.36812731247486,0.0036978598799577572,0.00463684033976948,-0.006941719987446929,-0.017824408199337963,52.33033812559561,0.0029169991612434387,-0.0011357093258692608,-0.0042241979390382906,-0.007669930392141158,-0.0007784654859354229,-0.005947064165589724,-0.0025013317124868567,0.006748227232480461,4.99201296998285,-36.266442919105316,0.001722866226551435,12,0.003020998090505614,0.003854498267173781,-0.003958003595471368,-0.008697504177689538,0.019687995314598097,2,0.14459517664677746,4.498500498344067,0.08833300322294235,1.0,0.08958300203084946,1.2778651980068114,0.08791700005531311,0.14459517664677746 4555,2003-12-26,0.08604200184345245,0.08604200184345245,0.08531299978494644,0.08531299978494644,240000.0,0.003651026841522187,1.0,7.009456264776349,32.51895211591982,36.62934119851612,0.002979748078457245,0.004030030395173578,-0.006954286148788555,-0.017812588713759514,49.892009156919364,0.000729002058506012,-0.0012334247082076005,-0.003593499213457113,-0.007255786293331248,6.878786641702217e-05,-0.005424642753394174,-0.0017623556735200524,0.005729205567047951,11.473126185040435,-28.81332126011322,0.001831143539937067,12,0.0026559978723526,0.003489498049020767,-0.004271002486348152,-0.009010503068566322,0.01958300173282622,4,0.12954140162907946,-55.094705924493155,0.08572900295257567,4.498500498344067,0.08833300322294235,1.0,0.08958300203084946,0.12954140162907946 4556,2003-12-29,0.08760400116443634,0.09104199707508087,0.0854170024394989,0.0854170024394989,1190400.0,0.018153916546779447,-4.1440310151464566,2.999989779753692,39.4141150006736,35.511513983328776,0.0010551102144386454,0.002168981673009801,-0.008184802481040448,-0.01902907019606205,47.735630842443676,0.00562499463558197,-0.0012715567498124275,-0.0017710499465465601,-0.005216335203365424,0.001674235310272304,-0.003493692574955992,-4.8407318137128064e-05,-0.0022910013794898987,39.98956996253249,2.0303441156389894,0.0017226426284094334,12,0.0010939985513687134,0.0019274987280368805,-0.005077751353383064,-0.010572502389550209,0.011874996125698103,0,0.09513259471628288,1.0,0.08604200184345245,-55.094705924493155,0.08572900295257567,4.498500498344067,0.08833300322294235,0.09513259471628288 4557,2003-12-30,0.08781299740076065,0.08958300203084946,0.08781299740076065,0.089478999376297,720000.0,0.002385692817066909,-1.1248529786634587,-0.7617754672371855,42.42489270386268,34.6101954494102,0.0004529116197615479,0.0017459658833882952,-0.008019460768569589,-0.018869527174947998,45.64023085674652,0.0019790008664131165,-0.0014592966789524903,-0.0013693537563085612,-0.004704234410932345,0.001965526898315223,-0.0030367940836204532,0.0002980865710033309,-0.002499997615814209,43.63761211965152,5.8582924250811175,0.0016674403273118886,12,0.0006770007312297821,0.0017185024917125702,-0.005286747589707375,-0.01078149862587452,0.016145005822181716,1,0.11743143022931912,-4.1440310151464566,0.08760400116443634,1.0,0.08604200184345245,-55.094705924493155,0.08572900295257567,0.11743143022931912 4558,2003-12-31,0.0877079963684082,0.08937499672174454,0.08666700124740599,0.08666700124740599,979200.0,-0.0011957345206341508,-4.202705410821531,-0.624846270465602,46.66398843193331,36.507129740301174,0.00011244595068504726,0.001622339208994239,-0.007432880463646652,-0.018371236494468327,43.42790008356097,0.0027079954743385454,-0.0015214901101941458,-0.0012764047831296949,-0.004456718015993497,0.0019039084497341069,-0.0028665613995615957,0.000313751833302206,-0.0022909939289093018,41.80481264297409,-0.7222173411733053,0.0015901566164319015,12,0.0007820017635822296,0.0018235035240650177,-0.005181746557354927,-0.010676497593522072,0.01979200541973114,2,0.06888771699005636,-1.1248529786634587,0.08781299740076065,-4.1440310151464566,0.08760400116443634,1.0,0.08604200184345245,0.06888771699005636 4559,2004-01-02,0.08624999970197678,0.08781299740076065,0.08604200184345245,0.08781299740076065,432000.0,-0.01662330376705068,1.2661524821004662,-1.5014457486401174,31.578927555236305,37.12256126430965,0.0014082972637220748,0.002926861451976265,-0.005500317451922976,-0.016539396822240898,41.49913677323307,0.001770995557308197,-0.0018052286703029996,-0.002541701495647433,-0.00589852173990546,0.0008151187486105937,-0.00422011161777644,-0.0008632913735184267,-0.000720497369766232,16.35539117192265,-22.164422875824588,0.0016784101221290122,1,0.0022399984300136566,0.0031254999339580536,-0.0026820003986358643,-0.009218500927090645,0.020416997373104095,4,0.19685798865075732,-4.202705410821531,0.0877079963684082,-1.1248529786634587,0.08781299740076065,-4.1440310151464566,0.08760400116443634,0.19685798865075732 4560,2004-01-05,0.08739600330591203,0.08874999731779099,0.08708299696445465,0.08874999731779099,288000.0,0.013286998352406876,1.4623452374401584,0.8662802337664726,37.60079970291527,38.07053497577807,0.00018362415908164398,0.0016176760982413857,-0.006111741170614929,-0.01733271307970137,40.17003223391394,0.002499997615814209,-0.0021064894734442313,-0.0012394480407237896,-0.0045479177787461356,0.0020690216972985565,-0.0028936829097349626,0.00041478682828738345,-0.0017562510788440844,35.18227117755073,-0.5214073979271205,0.0016542348690111728,1,0.0007814951241016249,0.001979496330022798,-0.002786504104733481,-0.0103645045310259,0.020416997373104095,0,0.20619930293817768,1.2661524821004662,0.08624999970197678,-4.202705410821531,0.0877079963684082,-1.1248529786634587,0.08781299740076065,0.20619930293817768 4561,2004-01-06,0.0864579975605011,0.09114599972963333,0.0859379991889,0.09114599972963333,921600.0,-0.010732821981888963,1.2218422060574081,3.462350740108988,35.074132153680836,37.50187666186326,0.0009978393147768855,0.0023565040304701773,-0.004665887469509328,-0.016082135219986,38.955496198619585,0.005208000540733337,-0.00200409991430707,-0.0019743036478757914,-0.00529422683976101,0.001345619544009427,-0.0036342652438183937,-0.0003143420519331891,-0.0007102004364728937,9.984606712960977,-21.636871488529025,0.0016599615959426088,1,0.0017715021967887878,0.002917502075433731,-0.0006504971534013748,-0.009426498785614967,0.0229170024394989,1,0.22169153295928457,1.4623452374401584,0.08739600330591203,1.2661524821004662,0.08624999970197678,-4.202705410821531,0.0877079963684082,0.22169153295928457 4562,2004-01-07,0.0859379991889,0.08916699886322021,0.07916700094938277,0.08604200184345245,6220800.0,-0.006014462354824057,2.1476245252509663,0.022184856320514673,33.81448115845981,36.65769477088482,0.0010576424001039336,0.002642860706656619,-0.0036235224104646108,-0.015345888716488815,36.791244909470926,0.009999997913837447,-0.0018622202313086367,-0.0022599518299102755,-0.005589853955140264,0.0010699502953197132,-0.00392490289252527,-0.0005950007672952812,0.005208000540733337,56.523907913576046,28.307945313647224,0.0016649510626149974,1,-0.0007814988493919373,0.000364501029253006,-0.00036499835550785065,-0.008906500414013863,0.03125,2,0.15756706263861275,1.2218422060574081,0.0864579975605011,1.4623452374401584,0.08739600330591203,1.2661524821004662,0.08624999970197678,0.15756706263861275 4563,2004-01-08,0.08250000327825546,0.08489599823951721,0.07874999940395355,0.07874999940395355,710400.0,-0.04000553821467834,-2.277862659119402,-36.05680922702199,31.5443648284149,36.737183739010725,0.004002074901866229,0.005795495173336898,0.0002875117628032414,-0.011742700685712038,34.563331932758544,0.007187999784946442,-0.0018686114382822916,-0.005328147858381274,-0.009419663462301775,-0.0012366322544607733,-0.0073739056603415315,-0.0032823900564210168,0.008645996451377869,30.251724554518884,0.4589416891103326,0.0020457578019602513,1,0.002447996288537979,0.0029164962470531464,0.0034114960581064224,-0.005468504503369331,0.03666699677705766,3,0.26009695869118343,2.1476245252509663,0.0859379991889,1.2218422060574081,0.0864579975605011,1.4623452374401584,0.08739600330591203,0.26009695869118343 4564,2004-01-09,0.08447899669408797,0.0859379991889,0.08385399729013443,0.08385399729013443,1545600.0,0.02398779802659856,-5.668812435924946,0.16666633553008967,39.75824812184279,37.54154996189105,0.002041842818309325,0.003685460219151296,-0.0012024901418644235,-0.013493419757076422,32.94372338630284,0.0034379959106445312,-0.002079663479457941,-0.0031460043042898372,-0.007484309362117539,0.0011923007535378644,-0.005315156833203688,-0.0009768517753759864,0.006171163022518175,46.2164983834836,14.608091098171016,0.0021691525289138534,1,0.00046900287270547347,0.0009375028312206407,0.0014325026422739168,-0.007447497919201837,0.041146002709865584,4,0.27250566406954535,-2.277862659119402,0.08250000327825546,2.1476245252509663,0.0859379991889,1.2218422060574081,0.0864579975605011,0.27250566406954535 4565,2004-01-12,0.08489599823951721,0.08520799875259401,0.08322899788618088,0.08406300097703934,1776000.0,0.004936156461934349,1.7165452174579714,1.332796891018793,41.42004196534602,37.764430735743545,0.001615022071420058,0.0029694971090704625,-0.0010920713654133801,-0.013654124519071248,30.7465389113723,0.0019790008664131303,-0.0022342386862104213,-0.002442552521824834,-0.006702663728205202,0.0018175586845555342,-0.004572608125015018,-0.0003124969186346499,0.005278155064582832,49.58049914561148,15.625224377353483,0.002130055603190181,1,5.200132727622986e-05,0.0005205012857913971,0.0010155010968446732,-0.00786449946463108,0.04375000298023224,0,0.2564431691366784,-5.668812435924946,0.08447899669408797,-2.277862659119402,0.08250000327825546,2.1476245252509663,0.0859379991889,0.2564431691366784 4566,2004-01-13,0.08500000089406967,0.08562500029802322,0.08072900027036667,0.08302100002765657,566400.0,0.0012250595635736605,2.032518130363253,2.3757591477867153,35.71650162962665,37.01905394971732,0.001232396696978083,0.0025533899795535803,-0.0006565709136507475,-0.013521903753352993,28.354269407920196,0.004896000027656555,-0.002010757347766623,-0.002057299762964246,-0.006143003089704849,0.002028403563776357,-0.004100151426334547,-1.4448099593944441e-05,0.004717186254024508,59.99809748052063,27.036283869046187,0.0020428516633702997,1,-5.200132727622986e-05,0.0004164986312389374,0.0014324989169836044,-0.007395502179861069,0.041874997317790985,1,0.2683882299410434,1.7165452174579714,0.08489599823951721,-5.668812435924946,0.08447899669408797,-2.277862659119402,0.08250000327825546,0.2683882299410434 4567,2004-01-14,0.08395799994468689,0.08854199945926666,0.08354199677705765,0.0854170024394989,3408000.0,-0.012258834569676802,-3.364891672683044,-0.7372419686992978,36.18564961697843,35.854794081389,0.001866323504034012,0.0032362292932142794,0.0008500590779847855,-0.01225233814089162,26.22770926931618,0.005000002682209015,-0.001848880026184635,-0.0027659505605697604,-0.006711536609147223,0.001179635488007702,-0.0047387435848584986,-0.0007931575362810223,0.005320499693641664,53.186279731559964,21.04968735799315,0.0019727930242887342,1,0.0009899996221065521,0.0014584995806217194,0.0024744998663663864,-0.006353501230478287,0.034584000706672655,2,0.30273470154194126,2.032518130363253,0.08500000089406967,1.7165452174579714,0.08489599823951721,-5.668812435924946,0.08447899669408797,0.30273470154194126 4568,2004-01-15,0.08489599823951721,0.08562500029802322,0.08333300054073334,0.08520799875259401,4867200.0,0.011172232490629819,2.999986997282432,0.21384508538280222,47.06046599675038,37.57496501933501,0.0005447855434401877,0.0019468371245601468,0.000521414010085694,-0.01297496593429967,24.487843171761593,0.0022919997572898865,-0.0018774736931072289,-0.0015415020287036924,-0.005108262561716259,0.0020252585043088744,-0.003324882295209969,0.0002418782378025841,0.003961361389436341,53.334166155688834,17.030155890977476,0.0017833802665062804,1,5.200132727622986e-05,0.0005205012857913971,0.0014845021069049835,-0.006926998496055603,0.03187499940395354,3,0.3803712968693449,-3.364891672683044,0.08395799994468689,2.032518130363253,0.08500000089406967,1.7165452174579714,0.08489599823951721,0.3803712968693449 4569,2004-01-16,0.08583299815654755,0.08791700005531311,0.08395799994468689,0.08708299696445465,422400.0,0.011037032798492774,1.713497834790424,4.006399847167651,49.29357203943425,38.874161945614894,-0.0005113617836338541,0.0008655060067137565,0.00022730955814240228,-0.013683962557392848,22.86414301334284,0.003959000110626221,-0.0019731174834653475,-0.000484701991081235,-0.003957827882504386,0.002988423900341916,-0.0022212649367928106,0.0012518609546303405,0.002709001302719116,65.32699879749352,24.812887960657108,0.001736562945711574,1,-0.0008849985897541046,-0.0004164986312389374,0.000547502189874649,-0.007863998413085938,0.033750005066394806,4,0.38835882020535917,2.999986997282432,0.08489599823951721,-3.364891672683044,0.08395799994468689,2.032518130363253,0.08500000089406967,0.38835882020535917 4570,2004-01-20,0.08749999850988388,0.08749999850988388,0.08229199796915054,0.08749999850988388,2044800.0,0.019421439180022038,1.0,-0.0,49.65095082705074,40.493808464878214,-0.002416142246711217,-0.0008880592428985173,-0.0008078197208666038,-0.015107630223847354,21.54808954236069,0.005208000540733337,-0.002114665234719898,0.0012083485722541865,-0.00221849235302346,0.004635189497531833,-0.0005050718903846368,0.0029217690348930098,0.0006503209471702548,86.66324001590627,44.17914625058687,0.0017134204626388261,1,-0.003541499376296997,-0.0020834989845752716,-0.0011454988270998001,-0.008853999897837639,0.02812500298023224,1,0.43571430335239514,1.713497834790424,0.08583299815654755,2.999986997282432,0.08489599823951721,-3.364891672683044,0.08395799994468689,0.43571430335239514 4571,2004-01-21,0.09604199975728987,0.09864600002765657,0.08531299978494644,0.08531299978494644,5328000.0,0.09762287306143325,-1.4854134172950162,100.0,67.7112531959466,44.26011646904341,-0.010566907420426347,-0.009265176104360215,-0.008625811961865501,-0.02333253755961355,20.898476043674336,0.013333000242710127,-0.0017117900420985793,0.009344099834561331,0.0038208063558508587,0.014867393313271804,0.006582453095206095,0.012105746573916568,-0.01729200035333632,84.07729031064719,40.01490932708647,0.0027616467393552337,1,-0.007344000041484819,-0.007344000041484819,-0.009635500609874711,-0.01692700013518332,0.02843700349330905,2,0.3394764951256113,1.0,0.08749999850988388,1.713497834790424,0.08583299815654755,2.999986997282432,0.08489599823951721,0.3394764951256113 4572,2004-01-22,0.10291700065135956,0.10416699945926666,0.09531299769878387,0.098021000623703,5040000.0,0.07158327514466256,1.394268410374403,0.4563333060189364,75.34749591845956,49.127131034603934,-0.01651710404271743,-0.0159054907793362,-0.014886828125441814,-0.029868867089937773,20.661270865626122,0.008854001760482788,-0.0012573083826911136,0.015552400797605517,0.006482464340363439,0.024622337254847596,0.011017432568984478,0.020087369026226556,-0.023769081234931946,94.28572012453623,47.87489408243834,0.004534968228621038,1,-0.010469000786542892,-0.01145850121974945,-0.0168752521276474,-0.023802001029253006,0.021040998399257674,3,0.2327895042497492,-1.4854134172950162,0.09604199975728987,1.0,0.08749999850988388,1.713497834790424,0.08583299815654755,0.2327895042497492 4573,2004-01-23,0.09635400027036667,0.1040629968047142,0.09635400027036667,0.10187499970197678,979200.0,-0.06376983724220286,-1.7926090664708993,-1.127655106295558,64.39070190719224,51.86407034408721,-0.008696810902203977,-0.009181507392628546,-0.007659292132047413,-0.022995262287976687,21.12787340749161,0.007708996534347534,-0.0007863990807355364,0.008588350564241412,-0.0013314063824886035,0.018508107510971428,0.003628472090876411,0.013548229037606413,-0.016205317652225493,64.28343471231224,13.489548130766153,0.004959878473365007,1,-0.003906000405550003,-0.004895500838756561,-0.009557001292705536,-0.017239000648260117,0.027188003063201877,4,0.23027586108240405,1.394268410374403,0.10291700065135956,-1.4854134172950162,0.09604199975728987,1.0,0.08749999850988388,0.23027586108240405 4574,2004-01-26,0.09812500327825546,0.10093799978494644,0.09635400027036667,0.09635400027036667,1027200.0,0.018380171066270323,-4.1767269667648295,-0.3207757997128267,65.01357247920754,54.485573734516265,-0.00930732986052002,-0.010515344128706042,-0.00889602131423231,-0.024448867587068532,21.619691730515996,0.004583999514579773,-0.00014977170638566517,0.009739553555846214,-0.0011463884184365336,0.020625495530128962,0.00429658256870484,0.015182524542987588,-0.017015587986469266,72.37944791116388,18.800695181275657,0.0054429709871413705,1,-0.005677003413438797,-0.006666503846645355,-0.01156250387430191,-0.01901000365614891,0.03249999135732648,0,0.19002286616327946,-1.7926090664708993,0.09635400027036667,1.394268410374403,0.10291700065135956,-1.4854134172950162,0.09604199975728987,0.19002286616327946 4575,2004-01-27,0.09718800336122513,0.09885399788618088,0.09687499701976776,0.09687499701976776,777600.0,-0.009549043421412828,-11.64511675513556,0.1767395877156079,65.01540266398422,57.74100718277822,-0.007200559831391035,-0.00917068489980663,-0.007394380908474454,-0.023196696285820217,22.284095218934645,0.0019790008664131165,0.0008675102303030979,0.00824525356292724,-0.0032592010917434217,0.019749708217597903,0.0024930262355919025,0.013997480890262579,-0.01515628470273972,62.98400223509518,3.7301548497595576,0.005752227327335334,1,-0.003958504647016525,-0.005729503929615021,-0.010625503957271576,-0.018073003739118576,0.04676999896764755,1,0.23042967328467734,-4.1767269667648295,0.09812500327825546,-1.7926090664708993,0.09635400027036667,1.394268410374403,0.10291700065135956,0.23042967328467734 4576,2004-01-28,0.09593799710273744,0.09635400027036667,0.08666700124740599,0.09406299889087676,1766400.0,-0.0128617341159043,6.1569876255064395,5.990288257837322,63.71365415782603,60.79967435398351,-0.004733623200371559,-0.007656875569294758,-0.006150166256064807,-0.021633927120015675,20.775821201204575,0.010521002113819136,0.0016625989620449866,0.006578547507524499,-0.005318756280903197,0.018475851295952195,0.0006298956133106576,0.01252719940173834,-0.013020867212220788,52.97712458649285,-6.348492066845353,0.0059486518942138454,1,-0.0027084983885288377,-0.004479497671127333,-0.008463997393846526,-0.01625049859285356,0.04916600883007048,2,0.20520549711181046,-11.64511675513556,0.09718800336122513,-4.1767269667648295,0.09812500327825546,-1.7926090664708993,0.09635400027036667,0.20520549711181046 4577,2004-01-29,0.09812500327825546,0.09812500327825546,0.09145800024271013,0.09427099674940108,1334400.0,0.022796037457150753,2.4597777588753322,2.055472108973266,72.18891950650851,63.59172474395663,-0.0052520097811113164,-0.009519806530761815,-0.008300874152904342,-0.02346899771409769,19.28937330008999,0.006667003035545335,0.0025331376886082724,0.008249953389167786,-0.0042439969071437905,0.020743903685479362,0.0020029782410120045,0.014496928537323567,-0.014357878604988814,65.8657447520206,2.744230339243643,0.006246975148155786,1,-0.00489550456404686,-0.006666503846645355,-0.009609503671526909,-0.01796850375831127,0.045207999646663666,3,0.2685757869236527,6.1569876255064395,0.09593799710273744,-11.64511675513556,0.09718800336122513,-4.1767269667648295,0.09812500327825546,0.2685757869236527 4578,2004-01-30,0.09375,0.09947899729013444,0.09281300008296968,0.09947899729013444,1296000.0,-0.04458601918054628,1.3271078234384417,-1.4865043033119631,62.326814484133095,65.03986279336762,0.0005710662029325408,-0.004921258088194463,-0.00383891871707151,-0.018747288581378543,18.333644915305257,0.006665997207164764,0.003476803458979799,0.0035728499293327387,-0.008992458189185745,0.016138158047851223,-0.0027098041299264963,0.009855503988591974,-0.009166880335293351,49.63211743005851,-14.982200849268004,0.006282654059259239,1,-0.0005205012857913971,-0.0022915005683898926,-0.004036499187350273,-0.013437502086162567,0.05052100121974945,4,0.3222186565399172,2.4597777588753322,0.09812500327825546,6.1569876255064395,0.09593799710273744,-11.64511675513556,0.09718800336122513,0.3222186565399172 4579,2004-02-02,0.10322900116443634,0.10645800083875656,0.08864600211381912,0.09375,8092800.0,0.10110934575398756,1.2353012676785904,-1.6545654822981937,69.64235252194366,67.2611296483557,-0.006907171346501442,-0.013768955930204274,-0.013202975692358121,-0.027812625243629846,17.959457132610595,0.01781199872493744,0.004828060371054821,0.012202901020646098,-0.001489025766684568,0.025894827807976764,0.005356937626980765,0.01904886441431143,-0.017862526307947296,83.68450436565408,16.459295674183323,0.006845963393665332,2,-0.007343500852584839,-0.010625001043081284,-0.014140499755740166,-0.02151000127196312,0.04708400368690491,0,0.1967761185325727,1.3271078234384417,0.09375,2.4597777588753322,0.09812500327825546,6.1569876255064395,0.09593799710273744,0.1967761185325727 4580,2004-02-03,0.10541699826717377,0.10895799845457076,0.10385400056838988,0.10718800127506256,9657600.0,0.021195565955850926,-1.0845413715036762,-0.18683434859500883,70.94007245022391,67.61988734327542,-0.0070251346172620355,-0.015323274322049205,-0.015167639262382071,-0.029573356336265025,17.426577101263646,0.005728997290134416,0.006084055940178523,0.01348984837532044,-0.0015060079908561508,0.02848570474149703,0.005991920192232145,0.020987776558408736,-0.018785031851748665,84.11466228052443,15.315350592734873,0.007497928183088299,2,-0.007604498416185393,-0.011562999337911606,-0.0162502471357584,-0.023697998374700546,0.03093700110912323,1,0.23912648607694043,1.2353012676785904,0.10322900116443634,1.3271078234384417,0.09375,2.4597777588753322,0.09812500327825546,0.23912648607694043 4581,2004-02-04,0.10562500357627867,0.10927099734544754,0.1053130030632019,0.10927099734544754,2592000.0,0.0019731666858671115,1.1711470358041267,2.058716870004215,72.60887899424597,67.31559657391834,-0.006404319808718584,-0.014779460932169475,-0.015219178652599183,-0.029353546105460773,16.305501249113927,0.003957994282245636,0.007381192235683412,0.012739503383636455,-0.003204546660467225,0.028683553427740135,0.004767478361584615,0.020711528405688295,-0.017206954597721924,82.32245036557518,11.071151110218139,0.007972025022051837,2,-0.0076560042798519,-0.011614505201578126,-0.016510253772139535,-0.023906003683805452,0.03291699290275575,2,0.3629159522338976,-1.0845413715036762,0.10541699826717377,1.2353012676785904,0.10322900116443634,1.3271078234384417,0.09375,0.3629159522338976 4582,2004-02-05,0.09947899729013444,0.10708300024271013,0.09687499701976776,0.10708300024271013,3465600.0,-0.0581870397922003,1.6849024879677714,2.0855776048978476,63.72516749245935,67.2416483056147,-0.0008909760860258686,-0.00797591176839861,-0.009062107300173539,-0.02280446141258284,17.047179306246925,0.010208003222942366,0.008533928290915843,0.005916447192430507,-0.009935160585171618,0.021768054970032633,-0.0020093566963705622,0.013842251081231577,-0.008975653474888615,52.523625119209385,-20.12682755729223,0.007925803888801066,2,-0.0015099979937076707,-0.0054684989154338975,-0.010364247485995307,-0.017759997397661223,0.04374999552965163,3,0.4586396112297586,1.1711470358041267,0.10562500357627867,-1.0845413715036762,0.10541699826717377,1.2353012676785904,0.10322900116443634,0.4586396112297586 4583,2004-02-06,0.10395800322294237,0.10927099734544754,0.10010399669408797,0.10447899997234343,1680000.0,0.04502463891694375,-1.2279717405219976,0.06851611613651319,65.99254692618888,67.35042324416818,-0.004668907626243585,-0.011346661798160615,-0.013393826033479148,-0.02685025160606644,18.062312257388164,0.009792000055313096,0.008720759725882293,0.00932255312800409,-0.006279148492120731,0.024924254748128913,0.0015217023179416728,0.01712340393806651,-0.011577894054676366,74.2400225413982,0.6358060034868203,0.007800850810062414,2,-0.005989003926515593,-0.00994750484824182,-0.01494725421071054,-0.022239003330469145,0.03718800097703932,4,0.37875871487773183,1.6849024879677714,0.09947899729013444,1.1711470358041267,0.10562500357627867,-1.0845413715036762,0.10541699826717377,0.37875871487773183 4584,2004-02-09,0.10750000178813934,0.10906299948692323,0.1047919988632202,0.1047919988632202,3868800.0,0.03407143707445992,-2.1543545129889665,-5.19773478055717,67.08174570680632,67.58001691559285,-0.0075334328252104205,-0.013782174118870283,-0.01673763690484309,-0.02993737692479735,18.84248985987117,0.0051049962639808655,0.008050152552366754,0.011713501438498503,-0.00412819573707722,0.027555198614074225,0.0037926528507106483,0.019634350026286357,-0.013430803802155195,85.71316948387481,13.192385830433224,0.00792084858778786,2,-0.00953100249171257,-0.013489503413438797,-0.018489252775907516,-0.025781001895666122,0.035521000623703,0,0.34205580297643423,-1.2279717405219976,0.10395800322294237,1.6849024879677714,0.09947899729013444,1.1711470358041267,0.10562500357627867,0.34205580297643423 4585,2004-02-10,0.10666699707508087,0.10979200154542924,0.1053130030632019,0.1076039969921112,1267200.0,-0.007748880922813006,-1.4576204667819594,-0.3460114124722787,60.45087754912101,67.21748618129229,-0.005827225788710574,-0.011841639886807698,-0.015772483928992276,-0.028639745425568908,19.90247967034854,0.004478998482227339,0.008173562705114601,0.00979194678366184,-0.005890026493954217,0.025473920061277897,0.001950960144853811,0.017632933422469868,-0.011077619153150378,75.80704981452857,4.551947974246758,0.00784098663880803,2,-0.0074479952454566956,-0.01239599660038948,-0.01773424819111824,-0.02494799718260765,0.03343699872493744,1,0.40918005543494185,-2.1543545129889665,0.10750000178813934,-1.2279717405219976,0.10395800322294237,1.6849024879677714,0.09947899729013444,0.40918005543494185 4586,2004-02-11,0.10781300067901613,0.10927099734544754,0.10447899997234343,0.1081250011920929,2208000.0,0.010743750507278271,2.6804996824052614,0.33297816510550193,55.42745155822117,65.35510085370481,-0.0057123280669854615,-0.011795691485897528,-0.016783741260141913,-0.029319720763818433,21.041858190310652,0.004791997373104109,0.008192958668924527,0.009797300398349779,-0.005563214056179086,0.025157814852878643,0.0021170431710853393,0.017477557625614218,-0.010519307922265783,84.67910371571406,15.662346484071577,0.007680257227264435,2,-0.008593998849391951,-0.013542000204324736,-0.019036501646041884,-0.026094000786542906,0.03229099512100218,2,0.26472687447271714,-1.4576204667819594,0.10666699707508087,-2.1543545129889665,0.10750000178813934,-1.2279717405219976,0.10395800322294237,0.26472687447271714 4587,2004-02-12,0.109375,0.11041700094938277,0.10385400056838988,0.10770799964666368,1680000.0,0.01448804236173995,2.4993316132056806,-5.342941064094185,66.23442951365521,65.78928030142949,-0.006158306130931185,-0.011969565625375156,-0.018153120789748872,-0.030426818393213664,22.148426428727447,0.006563000380992889,0.00836465086185384,0.010088449716567999,-0.0045644050600625735,0.02474130449319857,0.0027620223282527057,0.017414877104883292,-0.010581510188608187,89.89624241793757,19.44297478751892,0.007326427388315287,2,-0.009843498468399048,-0.014791499823331833,-0.020572500303387642,-0.02765600010752678,0.007812999188899994,3,0.2666696820940291,2.6804996824052614,0.10781300067901613,-1.4576204667819594,0.10666699707508087,-2.1543545129889665,0.10750000178813934,0.2666696820940291 4588,2004-02-13,0.1171879991889,0.11979199945926665,0.10906299948692323,0.10989599674940108,3244800.0,0.07143313544137131,-1.3954015646390912,4.374325671200227,70.65552140137007,65.90185462136576,-0.011507083465860324,-0.0181709198433829,-0.02567874105125019,-0.03765835083535696,23.81356895095158,0.010728999972343417,0.008942370120502127,0.016286848857998845,0.0012005047661800966,0.031373192949817594,0.008743676812089471,0.02383002090390822,-0.016767217818189448,83.66168621170354,12.896376402926762,0.007543172045909374,2,-0.008854500949382782,-0.017916999757289886,-0.031458498910069466,-0.03546899929642677,-0.0015629976987838745,4,0.22221553240199587,2.4993316132056806,0.109375,2.6804996824052614,0.10781300067901613,-1.4576204667819594,0.10666699707508087,0.22221553240199587 4589,2004-02-17,0.11916700005531312,0.120728999376297,0.11458300054073335,0.1171879991889,4396800.0,0.016887402124027284,1.4087789252065537,0.2713933357582806,73.289231253603,66.16287226618566,-0.012278769153065125,-0.01847162643477257,-0.027291053899859363,-0.03906177004660126,25.003404063532553,0.006145998835563646,0.009150291904708438,0.016599149629473703,0.0011608260373245916,0.032037473221622814,0.008879987833399147,0.02431831142554826,-0.015646823790433598,90.74370707361493,18.209486924854517,0.007719161796074555,2,-0.010365001857280745,-0.01843800023198129,-0.0339847505092621,-0.0374480001628399,-0.004166997969150571,1,0.18443867962159555,-1.3954015646390912,0.1171879991889,2.4993316132056806,0.109375,2.6804996824052614,0.10781300067901613,0.18443867962159555 4590,2004-02-18,0.12562499940395355,0.13750000298023224,0.12010399997234344,0.120728999376297,9619200.0,0.0541928499135067,-4.660919721372963,2.473975686797138,78.32997883208755,66.79855002594583,-0.017398444671327798,-0.02311190809194598,-0.03331320566437268,-0.044932390371419786,27.280399710671592,0.018333002924919115,0.010367647266416091,0.021150898933410642,0.004204917321087298,0.038096880545733985,0.012677908127248963,0.02962388973957232,-0.019007234979018878,64.70604908445513,-9.876446629559595,0.008472990806161675,2,-0.008437499403953552,-0.0165104977786541,-0.04044274985790253,-0.04390599951148033,-0.00031200051307681,2,0.1384756464909589,1.4087789252065537,0.11916700005531312,-1.3954015646390912,0.1171879991889,2.4993316132056806,0.109375,0.1384756464909589 4591,2004-02-19,0.12864600121974945,0.13427099585533142,0.12708300352096558,0.13427099585533142,5078400.0,0.024047775762224832,1.5557330451114872,-1.1488959566600216,78.6695060481261,68.45903208768658,-0.01878605892036135,-0.024838544764658063,-0.03585426935797843,-0.047345804189574126,27.498211854919063,0.008645996451377869,0.010521680983125253,0.022541700676083562,0.0029454104329221797,0.04213799091924493,0.012743555554502878,0.032339845797664246,-0.015851789083755258,73.6848328900837,-1.917643974543239,0.009798145121580684,2,-0.00984400138258934,-0.019531499594449997,-0.043463751673698425,-0.04692700132727623,-0.0014580041170119962,3,0.08906607645500486,-4.660919721372963,0.12562499940395355,1.4087789252065537,0.11916700005531312,-1.3954015646390912,0.1171879991889,0.08906607645500486 4592,2004-02-20,0.12687499821186066,0.12968799471855166,0.1267710030078888,0.12968799471855166,2860800.0,-0.013766483148307196,1.0739390921563325,0.5000887447779708,82.71603066826637,70.31719694791742,-0.014215128179090472,-0.02232526802821594,-0.03361736498254979,-0.044976340826623704,26.99032824160384,0.0029169917106628696,0.010417821601269014,0.01957279779016971,-0.002029507288161536,0.04117510286850097,0.008771645251004073,0.030373950329335347,-0.00913962790701886,62.63669352197548,-15.579552921688212,0.01080115253916563,2,-0.006197996437549591,-0.016978997737169266,-0.04169274866580963,-0.045155998319387436,0.006667003035545321,4,0.10426796275549388,1.5557330451114872,0.12864600121974945,-4.660919721372963,0.12562499940395355,1.4087789252065537,0.11916700005531312,0.10426796275549388 4593,2004-02-23,0.11854200065135954,0.1287499964237213,0.11687500029802322,0.12635399401187894,4435200.0,-0.06567879943207056,-1.1308096979257989,2.7771073806660445,65.4742340040494,70.13858453649998,-0.004018414180122873,-0.012906494057203607,-0.024882188826435073,-0.03611554100656529,25.80674189075396,0.01187499612569809,0.01007422000326938,0.010130400210618964,-0.011383305002160185,0.031644105423398114,-0.0006264523957706103,0.02088725281700854,0.018958002328872695,17.27538372908059,-57.76033401145908,0.010756852606389575,2,0.0021350011229515214,-0.008646000176668153,-0.03335975110530852,-0.03682300075888632,0.016146004199981703,0,-0.011422124268357536,1.0739390921563325,0.12687499821186066,1.5557330451114872,0.12864600121974945,-4.660919721372963,0.12562499940395355,-0.011422124268357536 4594,2004-02-24,0.11677099764347075,0.11864600330591203,0.11354199796915054,0.11864600330591203,1891200.0,-0.014939877833658688,4.444255917729878,0.24001628981372022,61.571065972117815,70.26304991683295,-0.0008873337101498319,-0.010189370237560572,-0.0226776441888865,-0.03380004019846154,24.373762371436065,0.0051040053367614885,0.010669880614354393,0.007427097484469403,-0.013824128942220473,0.028678323911159265,-0.0031985157288755284,0.018052710697814334,0.020316505283117306,13.477748555552285,-57.914087821217166,0.010625613213344933,2,0.0039060041308403154,-0.006874997168779359,-0.031588748097419725,-0.03505199775099753,0.028958007693290724,1,-0.009814047807090165,-1.1308096979257989,0.11854200065135954,1.0739390921563325,0.12687499821186066,1.5557330451114872,0.12864600121974945,-0.009814047807090165 4595,2004-02-25,0.11958300322294235,0.12031300365924835,0.11458300054073335,0.11458300054073335,969600.0,0.024081369828296895,-1.292000017881391,-2.666660043948312,63.50790836018821,71.16087845038484,-0.0018713196048226466,-0.011844866173503193,-0.025081645402104946,-0.03608726285408209,22.923303263954914,0.005730003118515001,0.01088765450681152,0.009119353070855138,-0.011792321184088295,0.030031027325798557,-0.0013364840566165714,0.019575190198326847,0.016562679505348205,29.14277519329135,-39.17826270040445,0.010455837127471711,2,0.0010939985513687134,-0.009687002748250961,-0.03440075367689133,-0.03786400333046913,0.039374999701976776,2,-0.03832485397808216,4.444255917729878,0.11677099764347075,-1.1308096979257989,0.11854200065135954,1.0739390921563325,0.12687499821186066,-0.03832485397808216 4596,2004-02-26,0.11562500149011612,0.125,0.11552099883556365,0.125,566400.0,-0.03309836369845309,1.0221872364977607,-1.8749986961491,66.31633886617752,71.16997948955401,0.003700496012278967,-0.0066787643988657774,-0.020753219462783745,-0.031615507758809155,24.1844284065386,0.009479001164436354,0.010700357776743566,0.00417700111865997,-0.01568267564091419,0.02403667787823413,-0.005752837261127103,0.014106839498447044,0.019616533847808842,12.901052522773721,-55.04636308749765,0.009929838379787077,2,0.007656499743461609,-0.004218500107526779,-0.030937502160668373,-0.0339060015976429,0.03593800216913223,3,0.08378808454838182,-1.292000017881391,0.11958300322294235,4.444255917729878,0.11677099764347075,-1.1308096979257989,0.11854200065135954,0.08378808454838182 4597,2004-02-27,0.12447900325059892,0.12447900325059892,0.1166670024394989,0.124270997941494,1468800.0,0.07657514937407073,74.1134751773051,-0.022187236497757674,69.0527847836824,70.99189764314426,-0.0031130618725301595,-0.01418439973653382,-0.02912627539804917,-0.03988907544398561,25.217632484012732,0.008854001760482802,0.011453981621710602,0.011713302880525606,-0.0079202357365762,0.031346841497627426,0.0018965335719746956,0.021530072189076516,0.00989455059257506,71.91613882733698,4.567871010165419,0.009816769308550908,2,0.0010419972240924696,-0.012395501136779799,-0.03578100353479387,-0.04229150339961053,0.02656299620866774,4,0.021762657005574226,1.0221872364977607,0.11562500149011612,-1.292000017881391,0.11958300322294235,4.444255917729878,0.11677099764347075,0.021762657005574226 4598,2004-03-01,0.12395799905061723,0.12593799829483032,0.11760400235652925,0.125,1728000.0,-0.004185478565672751,4.7121336305397366,-5.009492083960103,66.18861046126534,70.20293977732896,-0.0017106336819718987,-0.011894066400659306,-0.028120463426116182,-0.03878477410133167,26.13500605884661,0.008333995938301073,0.01259144773721571,0.009681898728013047,-0.008376805324964195,0.02774060278099029,0.0006525467015244257,0.018711250754501668,0.009582292557595809,84.02711203458676,18.21693267330754,0.009029352026488618,3,0.001563001424074159,-0.01187449693679811,-0.032004749402403845,-0.03900999948382379,0.027708999812602955,0,0.07731652874515338,74.1134751773051,0.12447900325059892,1.0221872364977607,0.11562500149011612,-1.292000017881391,0.11958300322294235,0.07731652874515338 4599,2004-03-02,0.12354200333356855,0.12458299845457076,0.1196879968047142,0.11979199945926665,873600.0,-0.0033559408850962757,-1.473466544937767,-3.5988488076937175,66.73609110882893,68.91473003030023,-0.0006803232562656997,-0.010412076705114653,-0.02713725602095432,-0.037781978488614004,26.101879355772695,0.0048950016498565535,0.013222216766399411,0.008250252902507749,-0.00947420191526116,0.025974707720276657,-0.0006119745063767057,0.017112480311392203,0.009198356529081991,78.8992035652558,13.760630281011885,0.008862227408884458,3,0.0003644935786724368,-0.011458501219749423,-0.03158875368535516,-0.037083502858877154,0.027186997234821347,1,0.0902203397793222,4.7121336305397366,0.12395799905061723,74.1134751773051,0.12447900325059892,1.0221872364977607,0.11562500149011612,0.0902203397793222 4600,2004-03-03,0.13062499463558194,0.13197900354862213,0.1209380030632019,0.1209380030632019,2985600.0,0.05733265699835721,-1.2795519956682455,2.58319508381398,70.24062337788709,67.97818751138479,-0.007799699996796347,-0.016347882264519054,-0.03355233056226323,-0.044241004736589234,26.00273979434308,0.011041000485420227,0.013145384068792773,0.014072844386100736,-0.004269329690288481,0.03241501846248995,0.004901757347906127,0.023243931424295344,-0.0170829966664314,91.77294613382958,27.903774798340095,0.00917108703819461,3,-0.007864493876695605,-0.01854149252176282,-0.038671744987368556,-0.04416649416089055,0.02343800663948062,2,0.11562879480544108,-1.473466544937767,0.12354200333356855,4.7121336305397366,0.12395799905061723,74.1134751773051,0.12447900325059892,0.11562879480544108 4601,2004-03-04,0.14395800232887268,0.14989599585533142,0.13020800054073334,0.13614599406719208,8486400.0,0.10207087648491164,1.0,0.8064431772558296,75.38276047770849,67.16337971243391,-0.02093368548063368,-0.028102669551092807,-0.046045366954470826,-0.05695599721495241,26.278396308412074,0.019687995314598083,0.013125014484812209,0.025489202141761785,0.004183037153580205,0.046795367129943366,0.014836119647670981,0.036142284635852576,-0.0300472642481327,82.13008305081706,20.662822309622427,0.010653082494090792,3,-0.012239005416631699,-0.025676503777503967,-0.051614003255963326,-0.05749950185418129,0.015625,3,0.10419705992987383,-1.2795519956682455,0.13062499463558194,-1.473466544937767,0.12354200333356855,4.7121336305397366,0.12395799905061723,0.10419705992987383 4602,2004-03-05,0.14510400593280792,0.14687499403953552,0.14322899281978607,0.14395800232887268,4118400.0,0.00796068009694384,-1.800283829176037,0.1466976948240837,72.71218345861485,67.96759631849673,-0.02148092316996625,-0.027041749263427478,-0.04637447264693441,-0.057525926487151435,28.315884225133292,0.0036460012197494507,0.012211998738957897,0.024353955313563352,0.0018711447276041626,0.04683676589952254,0.013112550020583758,0.03559536060654295,-0.029753857541084283,85.16043946713525,25.405910828460172,0.011241405292979597,3,-0.01338500902056694,-0.02583300694823265,-0.05276000685989857,-0.05656200647354126,0.01229199767112732,4,0.04451288360316763,1.0,0.14395800232887268,-1.2795519956682455,0.13062499463558194,-1.473466544937767,0.12354200333356855,0.04451288360316763 4603,2004-03-08,0.14333300292491913,0.14687499403953552,0.13989600539207458,0.14531299471855166,3235200.0,-0.012205059374507443,1.7347185444481101,-1.7277360968442648,69.72798723202888,68.8739209029313,-0.017683061586690002,-0.023367694529943972,-0.04375001090900041,-0.05520325805905943,29.952715040470984,0.0069789886474609375,0.01096465185601822,0.020614202320575717,-0.0025625192824908216,0.043790923923642255,0.009025841519042455,0.03220256312210898,-0.026601020634651182,78.2739898812391,21.512436097760016,0.011588360801533266,3,-0.01109350472688675,-0.024062003940343857,-0.05098900385200977,-0.05270800366997719,0.012813001871109009,0,0.05378382073237997,-1.800283829176037,0.14510400593280792,1.0,0.14395800232887268,-1.2795519956682455,0.13062499463558194,0.05378382073237997 4604,2004-03-09,0.14427100121974945,0.1443749964237213,0.1370829939842224,0.1395830065011978,1430400.0,0.00654418923548028,1.978768215629223,-2.3676839134524736,66.72946786015669,69.23187195848334,-0.015991647953726706,-0.02256665940605626,-0.04372210682619809,-0.05558021247015768,31.513603980891595,0.007292002439498901,0.00968780729567692,0.019713650643825534,-0.004201956280974722,0.04362925756862579,0.007755847181425413,0.03167145410622567,-0.026212458386878967,80.57532966473151,23.793466165212024,0.01195780346240013,3,-0.01156250387430191,-0.02500000223517418,-0.051927002146840096,-0.05281250178813934,0.009375005960464478,1,0.05126461715064523,1.7347185444481101,0.14333300292491913,-1.800283829176037,0.14510400593280792,1.0,0.14395800232887268,0.05126461715064523 4605,2004-03-10,0.15031300485134125,0.15625,0.14281299710273745,0.14395800232887268,5078400.0,0.04187954322427401,-2.10861370284252,1.3555908024640264,68.44031065951734,69.46786882440999,-0.019239419028215826,-0.026531438893318174,-0.04871817508900032,-0.06099870683040337,33.309472603549224,0.013437002897262545,0.010345069701728687,0.02357335388660431,-0.0014101458821032808,0.0485568536553119,0.0110816040022505,0.036065103770958104,-0.030980963897572322,77.20222996723027,21.626610942559054,0.012491749884353797,3,-0.013854503631591797,-0.023750506341457367,-0.05606825463473797,-0.05770900472998619,0.002186998724937439,2,0.0027675297786780018,1.978768215629223,0.14427100121974945,1.7347185444481101,0.14333300292491913,-1.800283829176037,0.14510400593280792,0.0027675297786780018 4606,2004-03-11,0.136353999376297,0.15052099525928495,0.13020800054073334,0.15010400116443634,5702400.0,-0.0928662525830658,1.785656702921695,-2.1636500913296612,56.68127926817816,68.09325710046508,-0.002269437698491694,-0.01088253331124478,-0.033904229797713556,-0.04648771189786151,34.76467774724855,0.020312994718551608,0.011182481567444003,0.008187298476696026,-0.015469549479471323,0.031844146432863374,-0.0036411255013876487,0.0200157224547797,-0.014806880879754208,23.600333934331207,-29.798136890923157,0.011828423978083672,3,0.0005730018019676208,-0.009791500866413116,-0.04052074998617172,-0.042500000447034836,0.017396003007888794,3,0.12987519236523393,-2.10861370284252,0.15031300485134125,1.978768215629223,0.14427100121974945,1.7347185444481101,0.14333300292491913,0.12987519236523393 4607,2004-03-12,0.13854199647903442,0.13854199647903442,0.13239599764347074,0.13239599764347074,1920000.0,0.016046446108993084,1.000000000000009,-0.4469816753671395,65.43399571170889,68.00941101718102,-0.0025175644644280515,-0.011355580903076035,-0.03520097296390749,-0.04808875475656672,36.117400003196074,0.006145998835563687,0.011831557165040085,0.008916945755481714,-0.013421615258254332,0.03125550676921776,-0.002252334751386309,0.020086226262349738,-0.014912705092284206,32.002135440240004,-24.893048207709803,0.011169280506868022,3,-0.0005729980766773224,-0.011979497969150543,-0.042552247643470764,-0.04453149810433388,0.015625,4,0.15187456788976172,1.785656702921695,0.136353999376297,-2.10861370284252,0.15031300485134125,1.978768215629223,0.14427100121974945,0.15187456788976172 4608,2004-03-15,0.14322899281978607,0.14510400593280792,0.13645799458026886,0.140625,5721600.0,0.03383087049320044,1.7214307323216334,0.42368911701026113,69.53830355507978,68.32076795565334,-0.004675137528858009,-0.01474774585624311,-0.03892049132066619,-0.05210568603063137,36.45364110273663,0.008646011352539062,0.012912647251218795,0.01230189241468907,-0.010020077107917358,0.0346238619372955,0.001140907653385842,0.023462877175992283,-0.01764245891624086,49.999971390136125,-11.875522277381528,0.011160984761303215,3,-0.00463499128818512,-0.01505199447274208,-0.04723924398422241,-0.049218494445085526,0.008854001760482788,0,0.09891161353047018,1.000000000000009,0.13854199647903442,1.785656702921695,0.136353999376297,-2.10861370284252,0.15031300485134125,0.09891161353047018 4609,2004-03-16,0.1411460041999817,0.14572900533676147,0.13697899878025055,0.14572900533676147,1881600.0,-0.014543065470168037,2.81846143841852,-1.7599899285268754,66.09683741595583,67.86034729321653,0.00018727926643352655,-0.011524590176767546,-0.035827279144913515,-0.049357942188448106,36.71680886568722,0.008750006556510925,0.013156233397560058,0.009119953587651247,-0.012926677563860622,0.031166584739163117,-0.0019033619881047015,0.020143269163407182,-0.013719662330649196,42.001397305751894,-23.022548195051016,0.011023315575755935,3,0.0020829960703849792,-0.011094003915786743,-0.04515625536441803,-0.04713550582528114,0.015000000596046448,1,0.10627293830290663,1.7214307323216334,0.14322899281978607,1.000000000000009,0.13854199647903442,1.785656702921695,0.136353999376297,0.10627293830290663 4610,2004-03-17,0.14302100241184235,0.14322899281978607,0.13625000417232513,0.14135399460792542,2304000.0,0.013284104091279003,5.700937855451508,-0.3637371569775003,71.10762069221656,67.38533176149521,0.0002856056731778134,-0.012679590200244395,-0.036686382310243404,-0.05053225107871792,35.50689557898382,0.0069789886474609375,0.01385537736924386,0.010125151649117481,-0.012228657407389487,0.032478960705624435,-0.0010517528791360031,0.021302056177370965,-0.013865241054669797,63.07785754213312,-8.18653438539603,0.011176904528253479,3,0.0002079978585243225,-0.0129690021276474,-0.047031253576278687,-0.0490105040371418,0.004686996340751648,2,0.07428982169888498,2.81846143841852,0.1411460041999817,1.7214307323216334,0.14322899281978607,1.000000000000009,0.13854199647903442,0.07428982169888498 4611,2004-03-18,0.1401039958000183,0.1452080011367798,0.13864600658416748,0.14354200661182406,1603200.0,-0.020395652125442698,-1.0654723516623799,-2.062384353407066,63.25072728428425,66.33405885323626,0.0029037946637137657,-0.009338980707985334,-0.03273619161320693,-0.04693770445123896,34.28157398138144,0.0065619945526123324,0.014632079060078795,0.006635245308279997,-0.015846899904922912,0.02911739052148289,-0.004605827298321458,0.01787631791488145,-0.009322580124276114,57.811398102067336,-12.818228505454066,0.01124107260660145,3,0.003125004470348358,-0.010051995515823364,-0.04335899464786053,-0.04583299532532692,0.008646011352539035,3,0.08847718942973049,5.700937855451508,0.14302100241184235,2.81846143841852,0.1411460041999817,1.7214307323216334,0.14322899281978607,0.08847718942973049 4612,2004-03-19,0.1401039958000183,0.14208300411701202,0.13864600658416748,0.13864600658416748,2208000.0,0.0,-3.714709128817301,-0.42407929924020443,63.81463941408172,65.67702020679768,0.0023690912391460817,-0.008745466047357153,-0.03166494184383789,-0.046248288215685926,33.05584694268753,0.0034369975328445435,0.014621869638829277,0.0059737954288721085,-0.016469917304162307,0.02841750816190651,-0.005248060937645099,0.017195651795389316,-0.007794465064820649,40.65820396934565,-27.108648252356403,0.011221856366517203,3,0.003125004470348358,-0.010051995515823364,-0.04335899464786053,-0.04583299532532692,0.010625004768371582,4,0.09739912488752656,-1.0654723516623799,0.1401039958000183,5.700937855451508,0.14302100241184235,2.81846143841852,0.1411460041999817,0.09739912488752656 4613,2004-03-22,0.1171879991889,0.14260399341583252,0.11697900295257567,0.14020800590515134,9840000.0,-0.1635641901593453,-1.1866192806587827,-15.788873104124914,46.07477055344255,63.38205383938501,0.023676209489742167,0.014823921258484113,-0.007811060655588453,-0.022779111140017932,32.70437881206361,0.02562499046325685,0.01228796678130234,-0.016874501109123224,-0.039523426680488194,0.005774424462241745,-0.028198963894805695,-0.00555003832344074,0.039062000811100006,0.7269433704091949,-62.920561744291,0.011324462785682481,3,0.019426502287387848,0.015468500554561615,-0.020130498334765434,-0.022604499012231827,0.03385400027036667,0,0.31555276603474147,-3.714709128817301,0.1401039958000183,-1.0654723516623799,0.1401039958000183,5.700937855451508,0.14302100241184235,0.31555276603474147 4614,2004-03-23,0.11562500149011612,0.12031300365924835,0.109375,0.11739599704742433,12864000.0,-0.013337523548502705,1.8765262406108587,0.07693288621232017,40.05542936169597,60.228178139627076,0.02318678603961749,0.01717735358846803,-0.00537280203481709,-0.02067472456730199,32.96522709531587,0.010938003659248352,0.010071973409762736,-0.018380199000239378,-0.04121832650750851,0.004457928507029765,-0.029799262753873956,-0.006961135246604799,0.039839578568935385,17.44202632165514,-40.886063047174034,0.011419063753634572,3,0.014322996139526367,0.01718749850988388,-0.01182275265455246,-0.016354002058506012,0.025103993713855743,1,0.31531236860800593,-1.1866192806587827,0.1171879991889,-3.714709128817301,0.1401039958000183,-1.0654723516623799,0.1401039958000183,0.31531236860800593 4615,2004-03-24,0.11500000208616255,0.12864600121974945,0.11343800276517868,0.11447899788618088,9571200.0,-0.0054054001807472,-10.685002633326464,-0.29418718631545604,26.911176263928553,56.92038891693268,0.020423618899707438,0.01838395658646204,-0.0038752015353155506,-0.019494834378361733,32.990116544250924,0.01520799845457077,0.008032516152124053,-0.018776048347353955,-0.04230499097496372,0.004752894280255798,-0.030540519661158824,-0.007011577033549085,0.0386209947705269,15.697825768740655,-37.982831978854534,0.011764471313804876,3,0.012552000582218184,0.017812497913837447,-0.010234503075480447,-0.015260502696037279,0.03010400384664537,2,0.3577913214213455,1.8765262406108587,0.11562500149011612,-1.1866192806587827,0.1171879991889,-3.714709128817301,0.1401039958000183,0.3577913214213455 4616,2004-03-25,0.12531299889087674,0.1260419934988022,0.11572899669408797,0.1177079975605011,3436800.0,0.08967823145765941,1.275848518678662,14.59681386569076,36.232723682789306,53.67580313594162,0.009364533722214685,0.009311373250361216,-0.013181121005644322,-0.029187337463936744,32.556376774322786,0.01104199141263966,0.006356869759848421,-0.008947451412677804,-0.031271017999815326,0.013376115174459718,-0.020109234706246565,0.0022143318808909573,0.02653815809154514,47.96413388580953,-1.662890998494909,0.011161783293568761,3,0.002239003777503995,0.007499501109123258,-0.012161998078227015,-0.017187997698783847,0.01843699812889102,3,0.17871250436851271,-10.685002633326464,0.11500000208616255,1.8765262406108587,0.11562500149011612,-1.1866192806587827,0.1171879991889,0.17871250436851271 4617,2004-03-26,0.12718799710273745,0.1322920024394989,0.1255210041999817,0.1260419934988022,3100800.0,0.014962519678373365,-5.189262631697077,0.15069078283496312,38.78522830262817,50.25879477455811,0.00638058502619443,0.008063133018004626,-0.01397289854265596,-0.030461236259734542,32.283777916904036,0.006979003548622159,0.0039044213718315846,-0.0072079028934240175,-0.029313385304629985,0.014897579517781964,-0.018260644099027,0.0038448383121789664,0.022964113600387553,53.606791153204625,7.28932546142061,0.01105274120560299,3,0.0003640055656432828,0.0056245028972625455,-0.013229746371507672,-0.01906299591064456,0.02218700945377347,4,0.1695286547550785,1.275848518678662,0.12531299889087674,-10.685002633326464,0.11500000208616255,1.8765262406108587,0.11562500149011612,0.1695286547550785 4618,2004-03-29,0.13354200124740598,0.13854199647903442,0.13135400414466858,0.13791699707508087,5596800.0,0.04995757688939784,1.5557330451114872,-3.817610880674085,43.06885181893651,47.70012970822262,-0.0016673650186121713,0.002597107936196663,-0.01917775338042342,-0.0361095529077618,32.02240205463171,0.01135399937629697,0.0032730532696174097,-0.0013330988585949222,-0.022894689401533608,0.020228491684343777,-0.012113894130064279,0.00944769641287442,0.014979025027594017,82.85735305237034,39.184843854222784,0.010780795271469348,3,-0.0062505006790160855,-0.0007295012474059781,-0.01825550012290475,-0.025417000055313083,0.009686991572380094,0,0.12870107651855922,-5.189262631697077,0.12718799710273745,1.275848518678662,0.12531299889087674,-10.685002633326464,0.11500000208616255,0.12870107651855922 4619,2004-03-30,0.13468800485134125,0.1351040005683899,0.12968799471855166,0.12968799471855166,4886400.0,0.008581596750314668,-1.166397949604388,-1.142860548840079,39.224284903027645,44.15753684275718,-0.004275373726998627,0.002454808748547199,-0.019167804975509073,-0.03653104296235682,31.687262483093555,0.005416005849838229,0.0017872149584196029,-0.000744395330548292,-0.021638462187764607,0.020149671526668037,-0.011191428759156463,0.009702638098059865,0.012267180372658754,84.64789438834974,43.34881539713041,0.010447033428608163,3,-0.007396504282951355,-0.0018755048513412476,-0.01940150372684002,-0.026563003659248352,0.031978994607925415,1,0.12142131458533201,1.5557330451114872,0.13354200124740598,-5.189262631697077,0.12718799710273745,1.275848518678662,0.12531299889087674,0.12142131458533201 4620,2004-03-31,0.14572900533676147,0.14583300054073334,0.1333329975605011,0.1338540017604828,6326400.0,0.08197463833254104,1.0690241171276496,2.3749959021889895,56.73656506343644,43.43374104044076,-0.016641923646503742,-0.007796341275344898,-0.028954463461341076,-0.046797591157312135,30.91029301888371,0.012500002980232239,-0.00029215056391529437,0.009541404619812954,-0.011709834424565607,0.03079264366419153,-0.0010842149023763403,0.02016702414200225,-0.036354005336761475,99.65454693501358,53.79857291040253,0.010625619522189286,3,-0.018125005066394806,-0.012916505336761475,-0.030442504212260246,-0.03760400414466858,0.05937498807907099,2,-0.0343103291018505,-1.166397949604388,0.13468800485134125,1.5557330451114872,0.13354200124740598,-5.189262631697077,0.12718799710273745,-0.0343103291018505 4621,2004-04-01,0.15895800292491913,0.16364599764347074,0.1416669934988022,0.14562499523162842,10310400.0,0.09077806822044177,-1.068708419442678,1.1227792570879314,62.661248767231044,43.305586524124024,-0.030078279659349033,-0.02091634976480239,-0.04102491148958383,-0.05917732754521712,29.248499889663126,0.021979004144668524,-0.0016841849737802284,0.022020402178168308,-0.0013396360742533309,0.04538044043058995,0.010340383051957475,0.03370042130437914,-0.04885384291410447,87.70361829569778,38.43893440015454,0.011680019126210821,4,-0.022447504103183746,-0.022447504103183746,-0.0436715018004179,-0.05083300173282623,0.04291699826717377,3,-0.087155077046702,1.0690241171276496,0.14572900533676147,-1.166397949604388,0.13468800485134125,1.5557330451114872,0.13354200124740598,-0.087155077046702 4622,2004-04-02,0.15156300365924835,0.17708300054073334,0.15000000596046448,0.17687499523162842,12336000.0,-0.04652171724353926,1.1053321108760281,-1.8984457336747274,55.00048727584193,44.29733282661284,-0.023341488162002433,-0.013715867606124837,-0.03275504215574468,-0.05106890210098594,27.707843097257733,0.02708299458026886,-0.0038415506486181306,0.014302453026175499,-0.00970263587769471,0.03830754193004571,0.0022999085742403946,0.026304997478110603,-0.03931717014312745,46.154670858714844,-2.8923747860255418,0.0120025444519351,4,-0.008334003388881683,-0.008334003388881683,-0.03421900235116482,-0.04343800246715546,0.06385399401187891,4,-0.05154956322353044,-1.068708419442678,0.15895800292491913,1.0690241171276496,0.14572900533676147,-1.166397949604388,0.13468800485134125,-0.05154956322353044 4623,2004-04-05,0.15104199945926666,0.15260399878025055,0.14812499284744265,0.151978999376297,6729600.0,-0.0034375420610760488,3.096029761458613,0.0370180242179272,56.051115883175775,46.07463132899948,-0.019571424082767547,-0.013267968136626257,-0.031135606587861894,-0.049773718816360724,26.59547113718449,0.004479005932807895,-0.005156354278610914,0.013395998999476438,-0.011258423542307022,0.0380504215412599,0.001068787728584708,0.02572321027036817,-0.03490593592166902,45.05539005698562,-4.681175869557677,0.012327211270891734,4,-0.005781497806310654,-0.007812999188899994,-0.032239748165011406,-0.04291699826717377,0.05958299338817599,0,-0.011036618349357208,1.1053321108760281,0.15156300365924835,-1.068708419442678,0.15895800292491913,1.0690241171276496,0.14572900533676147,-0.011036618349357208 4624,2004-04-06,0.1516669988632202,0.15229199826717374,0.14583300054073334,0.14583300054073334,3177600.0,0.004137917971100968,-1.2142610845616781,-6.226252763155773,55.36884998647198,49.236595075948756,-0.016255669985205196,-0.014029782278174474,-0.03068935825616212,-0.04969454146898153,25.811399689242915,0.006458997726440402,-0.006556170065241174,0.01365119852125643,-0.011635391803632822,0.03893778884614568,0.001007903358811818,0.026294493683701042,-0.031874119105434404,41.90628583729017,-5.888947972393552,0.012643295162444626,4,-0.005261000245809527,-0.008437998592853518,-0.03286474756896493,-0.04354199767112729,0.04416599869728091,1,-0.05563508282407481,3.096029761458613,0.15104199945926666,1.1053321108760281,0.15156300365924835,-1.068708419442678,0.15895800292491913,-0.05563508282407481 4625,2004-04-07,0.1507290005683899,0.15104199945926666,0.1459379941225052,0.1484380066394806,2083200.0,-0.006184590595586514,2.499499376775169,0.3926970496509713,56.76398654700609,51.51784650530618,-0.0108584062779922,-0.013764746387315036,-0.02863871811072427,-0.04803569473740954,24.244952938613512,0.005729004740714999,-0.004793912162567138,0.012692400440573681,-0.012637427648518745,0.03802222852966611,2.7486396027454063e-05,0.02535731448511991,-0.02749871356362725,25.587320046719636,-20.07588786339711,0.012664914044546213,4,0.0005730018019676208,-0.007500000298023224,-0.03273400105535984,-0.042603999376297,0.05875000357627866,2,0.10573943189947221,-1.2142610845616781,0.1516669988632202,3.096029761458613,0.15104199945926666,1.1053321108760281,0.15156300365924835,0.10573943189947221 4626,2004-04-08,0.15406300127506256,0.1552080065011978,0.1459379941225052,0.1459379941225052,2956800.0,0.022119172117511354,-1.2818471921651988,3.5464987706997255,58.52458386856184,53.71110823485436,-0.01082355587797132,-0.016552672446357608,-0.030758097719477878,-0.05090324340136554,24.414393593715474,0.0092700123786926,-0.002042215729470137,0.015140951052308088,-0.011160679308965415,0.041442581413581606,0.0019901358716713224,0.028291766232944854,-0.027601551458141665,26.336002349853516,-19.135765292257943,0.013150815180636757,4,-0.0006775036454200745,-0.010834001004695892,-0.03664099983870983,-0.045938000082969666,0.06968699395656583,3,0.3312994795527955,2.499499376775169,0.1507290005683899,-1.2142610845616781,0.1516669988632202,3.096029761458613,0.15104199945926666,0.3312994795527955 4627,2004-04-12,0.15958300232887268,0.15989600121974945,0.1502079963684082,0.15135399997234344,3782400.0,0.03582950486570602,1.1881433540485553,1.0127993984521146,82.87504658129413,58.134018764005205,-0.012588936805918688,-0.021518789821973666,-0.03504479645753365,-0.055911639410808484,24.671152378976487,0.009688004851341248,0.0020920044655614867,0.01960890181362629,-0.008264983958259309,0.0474827875855119,0.00567195892768349,0.03354584469956909,-0.030084259468523028,97.774309352457,44.71586374970856,0.013936942885942806,4,-0.006197504699230194,-0.016354002058506012,-0.03458275459706783,-0.045260004699230194,0.06125000119209292,0,0.26501568616978255,-1.2818471921651988,0.15406300127506256,2.499499376775169,0.1507290005683899,-1.2142610845616781,0.1516669988632202,0.26501568616978255 4628,2004-04-13,0.15739600360393524,0.160521000623703,0.15531300008296967,0.160521000623703,2112000.0,-0.013704459077856002,2.333123524783635,-0.37975405576208854,82.08070357704078,62.89584306111777,-0.0074453676773754696,-0.019200431193411638,-0.03148343950052446,-0.05317066172477111,24.49756626375977,0.005208000540733337,0.005167359979547481,0.016713552549481397,-0.012208929460573309,0.04563603455953612,0.0022523115444540442,0.03117479355450875,-0.025042205282762575,78.72414895074033,20.286348827075543,0.014461241005027358,4,-0.0021880045533180237,-0.014167003333568573,-0.031901005655527115,-0.043073005974292755,0.06135399639606476,1,0.3686306687506098,1.1881433540485553,0.15958300232887268,-1.2818471921651988,0.15406300127506256,2.499499376775169,0.1507290005683899,0.3686306687506098 4629,2004-04-14,0.15614600479602814,0.15989600121974945,0.1546880006790161,0.1574999988079071,2179200.0,-0.007941744258339267,-1.4393432325382562,0.433278497007844,81.3002083573504,65.62513676044155,-0.0031642034189100776,-0.01767527151987977,-0.02915085455802746,-0.0514099069936145,24.2458939082262,0.005208000540733337,0.008126204294232942,0.014713553711771965,-0.015025943146641296,0.04445305057018521,-0.00015619471743466562,0.029583302140978596,-0.02110845434168182,69.99935625540924,5.900970335525926,0.014869748429206625,4,0.003228992223739624,-0.012917004525661469,-0.030390756204724312,-0.04182300716638565,0.06312499940395355,2,0.3488977391549648,2.333123524783635,0.15739600360393524,1.1881433540485553,0.15958300232887268,-1.2818471921651988,0.15406300127506256,0.3488977391549648 4630,2004-04-15,0.15364600718021393,0.15781299769878387,0.15156300365924835,0.1557289958000183,1843200.0,-0.016010640932375586,-1.0003195322429494,1.5384031255158752,74.46085406047948,66.93620401524693,0.0006447214849378824,-0.01511333015481664,-0.025645536895383514,-0.048368587689978704,23.946103722179675,0.0062499940395355225,0.010458987870962444,0.011682305857539182,-0.01855215294096388,0.041916764656042244,-0.003434923541712348,0.026799535256790713,-0.016085729720684394,52.85613125850024,-12.73441667581558,0.015117229399251529,4,0.007811993360519409,-0.01041700690984726,-0.027656259015202522,-0.03932300955057144,0.08979199826717377,3,0.27457264366658984,-1.4393432325382562,0.15614600479602814,2.333123524783635,0.15739600360393524,1.1881433540485553,0.15958300232887268,0.27457264366658984 4631,2004-04-16,0.1525000035762787,0.15541699528694153,0.1525000035762787,0.1544789969921112,1075200.0,-0.007458726881142241,-1.9479549424733449,0.950074041219856,72.13129363304157,68.83962694382467,0.000869788789788356,-0.01369308407151193,-0.023493508043793826,-0.04671902744957897,23.48691961109156,0.002916991710662842,0.013203709137014602,0.009916501864790928,-0.020663691173018944,0.040496694902600786,-0.0053735946541139945,0.02520659838369585,-0.01256836273187692,22.224437720887625,-43.027946766317356,0.01529009651890493,4,0.0006769970059394836,-0.009271003305912018,-0.02098950371146202,-0.03500000387430191,0.10604199767112732,4,0.37363278185032733,-1.0003195322429494,0.15364600718021393,-1.4393432325382562,0.15614600479602814,2.333123524783635,0.15739600360393524,0.37363278185032733 4632,2004-04-19,0.1537500023841858,0.15510399639606476,0.15156300365924835,0.15333299338817594,835200.0,0.00819671330225158,1.266237512815011,-0.21071772784773404,69.40017693018129,70.32285594904751,-4.175037287593164e-05,-0.014617802876195685,-0.023504079981676085,-0.04749132999914238,22.95973025905418,0.0035409927368164062,0.013758908437071976,0.010484200343489652,-0.02046970798049133,0.041438108667470636,-0.004992753818500839,0.025961154505480144,-0.011589279958004128,24.413925720397696,-37.016545397935346,0.01547695416199049,4,-0.0005730018019676208,-0.010521002113819122,-0.022005252540111542,-0.036250002682209015,0.09697899222373962,0,0.4552844992647789,-1.9479549424733449,0.1525000035762787,-1.0003195322429494,0.15364600718021393,-1.4393432325382562,0.15614600479602814,0.4552844992647789 4633,2004-04-20,0.15416699647903442,0.1550000011920929,0.15114599466323853,0.1521880030632019,2054400.0,0.0027121566724055413,1.1146795741827875,4.74568518849352,68.9657803966699,71.83362599462505,3.4814346339173685e-05,-0.012777485885335282,-0.02279564124142286,-0.04738177490897551,25.011144679178233,0.00385400652885437,0.01264896693120307,0.009052244573831553,-0.01968100416289323,0.03778549331055635,-0.005314379794530838,0.023418868942193943,-0.009910937365979672,34.5257091670172,-22.97782424795904,0.014366624368362396,4,-0.0009374991059303284,-0.010937996208667755,-0.021901248022913933,-0.03666699677705765,0.1014580130577088,1,0.4324272286837816,1.266237512815011,0.1537500023841858,-1.9479549424733449,0.1525000035762787,-1.0003195322429494,0.15364600718021393,0.4324272286837816 4634,2004-04-21,0.15208299458026886,0.15416699647903442,0.15000000596046448,0.15416699647903442,2265600.0,-0.013517821235162875,2.9990275642629864,-1.0530615625564725,57.493619837569035,71.91469636024316,0.0024406960875205663,-0.008244814098553876,-0.019701405474905925,-0.044774675430505353,26.830372584651403,0.004166990518569946,0.012758327145265647,0.005145343020558357,-0.02012810792376693,0.030418793964883645,-0.007491382451604273,0.017782068492720987,-0.005857318981553394,26.6605762500453,-24.457298664833043,0.01263672547216264,4,0.0011465027928352356,-0.008853994309902191,-0.018697494640946388,-0.034582994878292084,0.12562499940395355,2,0.43835936821026067,1.1146795741827875,0.15416699647903442,1.266237512815011,0.1537500023841858,-1.9479549424733449,0.1525000035762787,0.43835936821026067 4635,2004-04-22,0.15614600479602814,0.15885399281978607,0.14729200303554535,0.14989599585533142,2083200.0,0.02671574311758329,-1.018152426804416,-2.999041864788531,45.768887206797395,70.49739673115822,-0.000863958867690473,-0.009557220425225055,-0.022659286115096683,-0.048315589645724494,29.086161675938293,0.011561989784240723,0.01293170104459651,0.007151053100824367,-0.013441129478197145,0.02774323567984588,-0.0031450381886863887,0.017447144390335123,0.0209369957447052,76.57852952396664,28.84557998454786,0.010296091289510758,4,-0.002239502966403961,-0.012917004525661469,-0.01950550451874733,-0.03864600509405136,0.11833299696445465,3,0.4042690652662748,2.9990275642629864,0.15208299458026886,1.1146795741827875,0.15416699647903442,1.266237512815011,0.1537500023841858,0.4042690652662748 4636,2004-04-23,0.147707998752594,0.1587499976158142,0.140625,0.1572919934988022,6086400.0,-0.05403920551445818,1.8999989271166497,-1.5334369657941398,44.376034500524554,66.21972872218382,0.0073508055761357105,0.0006794220303749099,-0.01322836025946389,-0.039405912099230445,31.144128345420384,0.01812499761581421,0.012950200555131158,-0.0024067029356956426,-0.019757116122382817,0.014943710250991532,-0.01108190952903923,0.006268503657647945,0.028779181838035572,38.85567799942288,-8.701955258173946,0.008675206593343589,4,0.0028650015592575073,-0.0044789984822273254,-0.011067498475313187,-0.030207999050617218,0.1074999868869781,4,0.6481030648525561,-1.018152426804416,0.15614600479602814,2.9990275642629864,0.15208299458026886,1.1146795741827875,0.15416699647903442,0.6481030648525561 4637,2004-04-26,0.14875000715255735,0.1574999988079071,0.14052100479602814,0.14052100479602814,5971200.0,0.007054515725371635,-3.1266227122676957,-0.8586192474474075,46.7063414057551,62.28924403648541,0.005152362449913933,0.0014077885397725531,-0.013295224373853248,-0.03994710285588385,32.779632948528565,0.016978994011878967,0.012949510793564573,-0.0024427950382232833,-0.016076403460909355,0.011190813384462789,-0.00925959924956632,0.004374009173119753,0.026302686214447035,44.8863128359935,-2.864412878657774,0.006816804211343038,4,0.0014584958553314487,-0.005521006882190677,-0.012109506875276538,-0.03125000745058057,0.11593797802925118,0,0.7380974038021153,1.8999989271166497,0.147707998752594,-1.018152426804416,0.15614600479602814,2.9990275642629864,0.15208299458026886,0.7380974038021153 4638,2004-04-27,0.1507290005683899,0.16145800054073334,0.15031300485134125,0.15187500417232513,3216000.0,0.013304156777639076,-10.268982454554358,-0.1392639780964406,48.70255893599448,58.66728298966809,0.002378304286954791,0.0008247046638623079,-0.014507846916372885,-0.04140868647860725,34.12563230483264,0.012707993388175992,0.012535266321607785,-0.0013231515884399303,-0.01215004076774201,0.009503737590862149,-0.00673659617809097,0.004090293001211109,0.02225179148435591,48.7557809001479,0.2547940450388566,0.0054134445896510406,4,0.0002605020999908447,-0.007500000298023224,-0.014088500291109085,-0.033229000866413116,0.09375,1,0.6634422948632421,-3.1266227122676957,0.14875000715255735,1.8999989271166497,0.147707998752594,-1.018152426804416,0.15614600479602814,0.6634422948632421 4639,2004-04-28,0.15104199945926666,0.1527079939842224,0.14572900533676147,0.1527079939842224,816000.0,0.0020765671483022885,7.378165165514342,1.4537428322519406,50.44055792398115,55.99836119672383,0.0014138445136495092,0.0018969852922147423,-0.01409883582602331,-0.041172246039973104,35.49861758598683,0.0069789886474609375,0.00986825862734847,-0.0018278524279594366,-0.008979391151208244,0.00532368629528937,-0.00540362178958384,0.001747916933664967,0.01999120535807608,50.250736980252775,-1.101224058767329,0.003575769361624407,4,-5.249679088592529e-05,-0.007812999188899994,-0.016406498849391937,-0.033541999757289886,0.07427099347114563,2,0.6924101273280663,-10.268982454554358,0.1507290005683899,-3.1266227122676957,0.14875000715255735,1.8999989271166497,0.147707998752594,0.6924101273280663 4640,2004-04-29,0.14072899520397186,0.1507290005683899,0.13562500476837158,0.14531299471855166,3523200.0,-0.06827905014641988,-1.0421871049177323,2.7515093512696605,34.31367805622344,51.7964039104107,0.010842038310815844,0.012454756884411111,-0.0033769657917018803,-0.030370852380903174,35.75165577719669,0.01541699469089508,0.006991614195260676,-0.011890856176614756,-0.020327556835081723,-0.003454155518147789,-0.01610920650584824,-0.007672505847381272,0.028473477612092013,19.757640502000722,-33.322826221328356,0.0042183503292334895,4,0.007812507450580597,0.004531506448984146,-0.00934874638915062,-0.023228995501995087,0.09885400533676145,3,0.9733530647448587,7.378165165514342,0.15104199945926666,-10.268982454554358,0.1507290005683899,-3.1266227122676957,0.14875000715255735,0.9733530647448587 4641,2004-04-30,0.14510400593280792,0.1494790017604828,0.1388539969921112,0.1388539969921112,2236800.0,0.031088197016506447,-2.3999966621446673,-1.3634401401697427,32.495118762076984,47.69584189173245,0.00593131753283746,0.0073662965908626865,-0.007381233626129247,-0.03422707500631986,34.999706070243775,0.010625004768371582,0.0041864413126089794,-0.006823145598173153,-0.015343266880554818,0.0016969756842085126,-0.011083206239363985,-0.00256308495698232,0.02141226943944058,36.693387201254254,-10.290214697062282,0.004260060641190835,4,0.0034374967217445374,0.0013019926846027374,-0.014921754598617554,-0.026614505797624588,0.08749999105930328,4,0.8916018203355698,-1.0421871049177323,0.14072899520397186,7.378165165514342,0.15104199945926666,-10.268982454554358,0.1507290005683899,0.8916018203355698 4642,2004-05-03,0.14374999701976776,0.14729200303554535,0.14218799769878387,0.144896000623703,2476800.0,-0.009331299327925868,-1.3906335607475004,-0.18336031433060504,33.16307056901911,43.71776302199347,0.006389584497290823,0.008542965169977212,-0.0056074781499604875,-0.032358545272198266,33.60273387585098,0.005104005336761475,0.0021923542962956344,-0.007786504179239262,-0.017060069498906982,0.0014870611404284584,-0.012423286839073122,-0.003149721519405402,0.020294976704170575,31.451993887944496,-11.040901663353381,0.004636782659833854,5,0.0047915056347846985,0.007552005350589752,-0.013567745685577393,-0.025260496884584427,0.08906300365924835,0,0.7753599369082227,-2.3999966621446673,0.14510400593280792,-1.0421871049177323,0.14072899520397186,7.378165165514342,0.15104199945926666,0.7753599369082227 4643,2004-05-04,0.14937500655651093,0.1494790017604828,0.14479200541973114,0.144896000623703,2140800.0,0.03913050193642542,1.0,-3.9083698492985035,42.45975273503513,42.04733334393414,1.4915609672205843e-05,0.0029372602226354627,-0.010470085238584642,-0.03741946123053115,32.39889491070297,0.005729004740715027,0.0005073516341818629,-0.002078144997358311,-0.011400262433674369,0.0072439724389577465,-0.00673920371551634,0.0025829137207997177,0.012396369650982064,80.48943668114653,39.76259580391559,0.004661058718158036,5,-0.0008335039019584656,0.004010491073131561,-0.019192755222320557,-0.03088550642132759,0.08989599347114563,1,0.7719696974987103,-1.3906335607475004,0.14374999701976776,-2.3999966621446673,0.14510400593280792,-1.0421871049177323,0.14072899520397186,0.7719696974987103 4644,2004-05-05,0.14322899281978607,0.14708299934864044,0.13541699945926666,0.14677099883556366,7056000.0,-0.04114486002984519,4.600566572237961,-0.7908018138205675,39.27077872088069,41.3253212899434,0.005333818332485529,0.008873664587631835,-0.0035602737281883734,-0.03071774635330546,31.149109447283184,0.013958007097244263,-0.00120053752640506,-0.007802258431911457,-0.017821345038252306,0.0022168281744293916,-0.012811801735081868,-0.0027927151287410468,0.016450673672577215,51.018761720601304,11.337666606355143,0.0050095433031704184,5,0.005208507180213928,0.010156504809856415,-0.013176992535591125,-0.0239579938352108,0.11541701853275299,2,0.706910003032688,1.0,0.14937500655651093,-1.3906335607475004,0.14374999701976776,-2.3999966621446673,0.14510400593280792,0.706910003032688 4645,2004-05-06,0.16666699945926666,0.17635400593280792,0.140625,0.1452080011367798,33302400.0,0.16364009952210457,-1.333322791015415,-6.058430795119891,59.99970549844913,43.061284734157255,-0.01838859651235475,-0.014028324760679528,-0.02603703626758852,-0.05349137902635512,30.499280631918456,0.03572900593280792,-0.0024049696892775863,0.014838848263025284,0.002625833340427236,0.02705186318562333,0.008732340801726246,0.02094535572432432,-0.03125,76.33679814912152,33.02456038511029,0.0061065074612990265,5,-0.01078149676322937,-0.011459000408649445,-0.036614999175071716,-0.04739600047469139,0.08864600956439972,3,0.3518752582179814,4.600566572237961,0.14322899281978607,1.0,0.14937500655651093,-1.3906335607475004,0.14374999701976776,0.3518752582179814 4646,2004-05-07,0.20510399341583246,0.21354199945926666,0.1640630066394806,0.16677099466323853,82483200.0,0.23062150324461683,-1.2619498192063638,1.7863368166828575,73.76970032714556,46.06832461431175,-0.053448443414582186,-0.051063443515658224,-0.0629187283774893,-0.09103374491602276,30.18825434776309,0.04947899281978607,-0.0016611805709851601,0.05072379261255258,0.02392410329966624,0.07752348192543893,0.03732394795610941,0.06412363726899575,-0.0696869939565658,89.19935226440423,41.699805235526284,0.013399844656443166,5,-0.0306244939565658,-0.0306244939565658,-0.07489574328064913,-0.08583299443125719,0.05500000715255743,4,0.1681050015198744,-1.333322791015415,0.16666699945926666,4.600566572237961,0.14322899281978607,1.0,0.14937500655651093,0.1681050015198744 4647,2004-05-10,0.2018750011920929,0.20708300173282626,0.1829169988632202,0.20479199290275574,64876800.0,-0.0157431952930972,5.4451187282662366,-0.07609610011179867,71.5218788929727,48.603804609531544,-0.04681419587196892,-0.04690861563829396,-0.05842532313412979,-0.08691981861681242,29.63647339927925,0.024166002869606074,-0.000590956945121901,0.045380200445652,0.011195509623480204,0.07956489126782378,0.0282878550345661,0.06247254585673789,-0.06333300173282624,85.06624221801758,34.44154280826733,0.01709234541108589,5,-0.027395501732826233,-0.027395501732826233,-0.06536450237035751,-0.07890600338578226,0.06989601254463196,0,0.15221793495262115,-1.2619498192063638,0.20510399341583246,-1.333322791015415,0.16666699945926666,4.600566572237961,0.14322899281978607,0.15221793495262115 4648,2004-05-11,0.21541699767112726,0.2276040017604828,0.19916699826717374,0.21187500655651093,49526400.0,0.06708109671364682,1.0373265663540976,-1.2142616318273578,75.89414665380777,51.431981135067836,-0.05611646821381927,-0.058900827472188555,-0.07050268186160949,-0.0994891509459706,29.24753559501947,0.02843700349330905,0.0017138334288460955,0.056021147221326784,0.012848279285429781,0.09919401515722379,0.034434713253378296,0.07760758118927527,-0.07387499821186061,86.7801275829155,31.755804212185495,0.021586433967948498,5,-0.03390649706125254,-0.03390649706125254,-0.0721879974007606,-0.08421899750828737,0.06843701004982006,1,0.0807550156020973,5.4451187282662366,0.2018750011920929,-1.2619498192063638,0.20510399341583246,-1.333322791015415,0.16666699945926666,0.0807550156020973 4649,2004-05-12,0.21062499284744265,0.21541699767112726,0.2015630006790161,0.21239599585533145,26832000.0,-0.02224524933264771,2.54639324689796,-0.5000021035006537,72.1417811206651,55.63510369778358,-0.04691768743196825,-0.05251035932855125,-0.06425811430635492,-0.09370421524127955,28.914614250524373,0.01385399699211115,0.004015928069749847,0.048505192995071444,-0.00031019289841752173,0.09732057888856042,0.024097500048326947,0.07291288594181594,-0.06391927325010302,80.47918627556126,27.017183555515544,0.02440769294674449,5,-0.02911449223756793,-0.02911449223756793,-0.06638024188578132,-0.07874999195337298,0.0386460125446319,2,0.1360047864830667,1.0373265663540976,0.21541699767112726,5.4451187282662366,0.2018750011920929,-1.2619498192063638,0.20510399341583246,0.1360047864830667 4650,2004-05-13,0.1958329975605011,0.21062499284744265,0.1936459988355637,0.21062499284744265,14544000.0,-0.07022906012704544,1.2957003004007273,8.352326461926815,68.59874047866789,59.64661722184923,-0.026247371500507044,-0.03625455973843281,-0.048383832783299385,-0.07799190224115507,28.700010661884733,0.016978994011878967,0.005994249026882448,0.03160384818911552,-0.019272185780479484,0.08247988215871052,0.0061658312043180175,0.05704186517391302,-0.04427338103337289,49.99920265730868,-5.091034681554113,0.0254380169847975,5,-0.014322496950626373,-0.014322496950626373,-0.051015498116612434,-0.06395799666643143,0.04999999701976779,3,0.32074785441933695,2.54639324689796,0.21062499284744265,1.0373265663540976,0.21541699767112726,5.4451187282662366,0.2018750011920929,0.32074785441933695 4651,2004-05-14,0.20947900414466855,0.21302099525928495,0.19062499701976776,0.1989579945802689,21792000.0,0.0696818552243812,1.5442781799668424,-0.7112637179980487,71.38630585087238,63.89364336427736,-0.03330371752793623,-0.04786714514800186,-0.06119649939496982,-0.09062723637651554,28.380062687105358,0.022395998239517184,0.00847589816681299,0.042400904744863493,-0.011970929343035869,0.09677273883276287,0.015214987700913812,0.06958682178881317,-0.053356724503539066,59.44011358854294,2.932778159659371,0.027185917043949688,5,-0.027968503534793826,-0.027968503534793826,-0.06221350282430646,-0.07760400325059888,0.04052099585533145,4,0.21879999413852635,1.2957003004007273,0.1958329975605011,2.54639324689796,0.21062499284744265,1.0373265663540976,0.21541699767112726,0.21879999413852635 4652,2004-05-17,0.2237499952316284,0.23000000417232516,0.19270800054073334,0.20083299279212952,43977600.0,0.06812611672100632,1.1058803532149986,2.178213250280087,73.66615641632723,67.3610215510876,-0.03915039807471907,-0.059685111315728706,-0.07448808345492744,-0.10382091065269623,28.365131579960696,0.037292003631591825,0.013339855770933107,0.0531718961894512,-0.0063551401838117805,0.11269893256271418,0.023408378002819696,0.0829354143760827,-0.06333881226333771,84.12696430382532,25.53867523053843,0.029763518186631494,5,-0.04104149341583249,-0.04104149341583249,-0.07544274628162381,-0.09187499433755872,0.02958300709724429,0,0.16247600496763126,1.5442781799668424,0.20947900414466855,1.2957003004007273,0.1958329975605011,2.54639324689796,0.21062499284744265,0.16247600496763126 4653,2004-05-18,0.2208330035209656,0.22864599525928495,0.21208299696445465,0.22822900116443634,39513600.0,-0.013036834738892722,3.0250368908483742,-0.3227297140189363,72.24385745260737,71.02469696572389,-0.027972754687847268,-0.05430166303210737,-0.07054829370932425,-0.09981266824584005,28.40644422146829,0.016562998294830295,0.018411483875506562,0.04692160412669186,-0.016099673139359255,0.10994288139274298,0.015410965493666301,0.07843224275971741,-0.054854714856352155,76.71873273357828,16.370415734986686,0.03151063863302556,5,-0.03552050143480304,-0.038124501705169705,-0.07252575457096103,-0.08895800262689593,0.041458994150161715,1,0.23066303226240037,1.1058803532149986,0.2237499952316284,1.5442781799668424,0.20947900414466855,1.2957003004007273,0.1958329975605011,0.23066303226240037 4654,2004-05-19,0.21875,0.22864599525928495,0.21364599466323853,0.22864599525928495,16598400.0,-0.009432482861502334,2.031529462783982,1.338020336988781,76.24371549871074,72.82958696575297,-0.015701721653066852,-0.04950626158128679,-0.06747584807151819,-0.09659786954035095,28.61181135072195,0.01500000059604642,0.024048175378067,0.041505250334739674,-0.02367027455343862,0.10668077522291798,0.008917487890650527,0.07409301277882882,-0.04764997409476962,71.42856602225537,5.700186511307919,0.032587762444089154,5,-0.021718494594097137,-0.0360414981842041,-0.06953150033950806,-0.08588549867272377,0.04052099585533142,2,0.29761832101004493,3.0250368908483742,0.2208330035209656,1.1058803532149986,0.2237499952316284,1.5442781799668424,0.20947900414466855,0.29761832101004493 4655,2004-05-20,0.2192710041999817,0.2237499952316284,0.20708300173282626,0.21864600479602814,15446400.0,0.002381733485630644,2.4784567946347718,-0.06315680106729485,75.61138614752969,73.03421872357342,-0.00891347944902332,-0.04749048171958126,-0.06717573752364098,-0.09597755643339331,28.286569802571048,0.01666699349880213,0.029438208860823628,0.03887000456452369,-0.02809281892937776,0.10583282805842513,0.005388592817572979,0.0723514163114744,-0.04345898003338372,72.7517510516906,3.212228791568151,0.03348141174695072,5,-0.012812502682209015,-0.03656250238418579,-0.06796900555491447,-0.08640650287270546,0.034999996423721313,3,0.13681700095983484,2.031529462783982,0.21875,3.0250368908483742,0.2208330035209656,1.1058803532149986,0.2237499952316284,0.13681700095983484 4656,2004-05-21,0.2434380054473877,0.24427099525928495,0.2190629988908768,0.2255209982395172,50323200.0,0.11021521671586343,1.574479223735955,28.66723887180221,79.73879272383552,73.94720914922485,-0.030252310225139245,-0.0675829191537004,-0.08977386243277291,-0.11887606423731739,29.10244668139623,0.025207996368408148,0.036785360078842505,0.05825050547719002,-0.012453791726728447,0.1289548026811085,0.022898356875230785,0.09360265407914925,-0.06329094288033155,98.38452010701863,23.034643571788706,0.035352148601959246,5,-0.025990009307861328,-0.05359400808811188,-0.09109450504183769,-0.11057350412011147,0.02041599154472351,4,0.009838189104777184,2.4784567946347718,0.2192710041999817,2.031529462783982,0.21875,3.0250368908483742,0.2208330035209656,0.009838189104777184 4657,2004-05-24,0.258542001247406,0.2651039958000183,0.25010401010513306,0.2578130066394806,63292800.0,0.06204452658187187,1.1655963806044805,0.040687297798551215,80.82333239902182,74.49489645424863,-0.04075901233117113,-0.07804103994668404,-0.10317166179017545,-0.1326141966731259,30.169584323469106,0.021665990352630615,0.0419294813357273,0.06786490157246589,-0.0078022249630193,0.1435320281079511,0.030031338304723265,0.1056984648402085,-0.07198254541112697,88.6903100194852,13.412617952793482,0.037833563267742606,5,-0.03067750483751297,-0.05828150361776352,-0.11033900082111359,-0.12156300246715546,-0.003125011920928955,0,-0.03303912403475184,1.574479223735955,0.2434380054473877,2.4784567946347718,0.2192710041999817,2.031529462783982,0.21875,-0.03303912403475184 4658,2004-05-25,0.2507289946079254,0.2578130066394806,0.2435420006513596,0.25770801305770874,42931200.0,-0.030219486976137855,2.970230865215988,-9.57348432198193,80.06959577580338,75.375764749264,-0.03063146041672518,-0.06572174740459907,-0.0938591674715058,-0.12346521584015335,30.79505779609119,0.015000000596046392,0.04209867995495298,0.055051895231008535,-0.022687983045434068,0.13279177350745117,0.01618195609278722,0.09392183436922985,-0.05474419397599767,75.22448309753929,-2.9928421481851046,0.038869939138221316,5,-0.02286449819803238,-0.05046849697828293,-0.102525994181633,-0.11374999582767487,0.0034379959106445312,1,0.010385746271663665,1.1655963806044805,0.258542001247406,1.574479223735955,0.2434380054473877,2.4784567946347718,0.2192710041999817,0.010385746271663665 4659,2004-05-26,0.2556250095367432,0.2556250095367432,0.2448959946632385,0.25,19862400.0,0.019527119057267006,2.814754376298009,-0.8059886325301027,77.76293955333354,76.39400909089352,-0.03181905219223169,-0.06575207895191587,-0.09710073518947604,-0.12695994336403033,32.075014075716155,0.010729014873504722,0.043059288066821994,0.05471875965595252,-0.024436185917637132,0.1338737052295422,0.015141286869157666,0.09429623244274737,-0.0513459054846446,83.66283374549252,4.992512461202722,0.03957747278679484,5,-0.027760513126850184,-0.05536451190710073,-0.10739576071500784,-0.11864601075649267,-0.015833005309104975,2,0.026081126203051808,2.970230865215988,0.2507289946079254,1.1655963806044805,0.258542001247406,1.574479223735955,0.2434380054473877,0.026081126203051808 4660,2004-05-27,0.2777079939842224,0.2793749868869781,0.2489580065011978,0.2551040053367615,62870400.0,0.08638819999459013,1.3453628147355003,4.018480057644177,75.23495931018115,76.82163725303893,-0.04589282577461365,-0.08121047246667457,-0.1172990011443632,-0.14751730119278803,34.83086685980161,0.030416980385780307,0.04278027471061116,0.06995279416441919,-0.010963269302476153,0.15086885763131452,0.029494762430971516,0.11041082589786685,-0.06612990292237342,97.236050479942,19.075632264513004,0.04045803173344767,5,-0.041666500270366696,-0.07031200081110003,-0.12947874516248703,-0.13911449536681175,-0.03822898864746091,3,-0.06638987183760525,2.814754376298009,0.2556250095367432,2.970230865215988,0.2507289946079254,1.1655963806044805,0.258542001247406,-0.06638987183760525 4661,2004-05-28,0.2744790017604828,0.2807289958000183,0.2648960053920746,0.27864599227905273,33398400.0,-0.011627293033282582,2.8000708131712497,-0.18434757615391106,75.23495931018113,76.99594868568937,-0.03629026033317409,-0.07145563547766942,-0.1120899145582804,-0.14275099304259037,37.74637110370038,0.015832990407943726,0.043546224881256757,0.0602550521492958,-0.02025672335535822,0.14076682765394982,0.019999164396968805,0.10051093990162283,-0.05340934528311572,83.19306517090033,5.66220874453964,0.04025588775232702,5,-0.030573002994060516,-0.0664060041308403,-0.12591125071048737,-0.13401050120592117,-0.04270799458026883,4,-0.07362312237791435,1.3453628147355003,0.2777079939842224,2.814754376298009,0.2556250095367432,2.970230865215988,0.2507289946079254,-0.07362312237791435 4662,2004-06-01,0.2552079856395721,0.2780210077762604,0.24385400116443634,0.2761459946632385,66211200.0,-0.07020943677770686,1.7679000184694946,5.02473162114419,63.30045983057196,76.00223783879655,-0.013508186394724675,-0.04575205991521447,-0.0910219097097113,-0.1220308109875948,40.262550617141926,0.034167006611824036,0.045677033356090135,0.03541113659739489,-0.03981786471094828,0.11064013790573807,-0.00220336405677668,0.0730256372515665,-0.024592834870580838,31.37114182411497,-43.13126408898722,0.037614500654171594,6,-0.011301986873149816,-0.0471349880099296,-0.108306985348463,-0.11473948508501047,-0.0406249910593032,1,0.03387829472056492,2.8000708131712497,0.2744790017604828,1.3453628147355003,0.2777079939842224,2.814754376298009,0.2556250095367432,0.03387829472056492 4663,2004-06-02,0.2646879851818085,0.265625,0.2489580065011978,0.25,94492800.0,0.037146171262935956,1.01267704222742,-0.7014986556365772,67.52185773401283,75.03314253160788,-0.01800675651907227,-0.04864416560212542,-0.09781894799589258,-0.12993691165008703,42.69193964701699,0.016666993498802213,0.04658201851825569,0.03912548720836645,-0.030871936176768644,0.10912291059350154,0.0041267755157989305,0.074124198900934,-0.026054619207852958,56.4989479273544,-16.53496169812862,0.03499871169256755,6,-0.020781986415386255,-0.05661498755216604,-0.1179692335426808,-0.12421948462724691,-0.06270898878574371,2,-0.035026130290588875,1.7679000184694946,0.2552079856395721,2.8000708131712497,0.2744790017604828,1.3453628147355003,0.2777079939842224,-0.035026130290588875 4664,2004-06-03,0.2444790005683899,0.2526040077209473,0.2318750023841858,0.24479199945926666,112963200.0,-0.07635021513929885,1.6013660397469769,-0.02130985884057316,65.23138745129756,73.87980934313765,0.006968510391165028,-0.021566587570020918,-0.07505612764769581,-0.10828716276648206,45.48008013998196,0.032812982797622736,0.04536403276624684,0.013854002207517618,-0.044797037858161026,0.07250504227319629,-0.015471517825321746,0.043179522240356955,0.03624999523162842,25.79932018437498,-48.07674938014499,0.029325520032839336,6,0.005416996777057648,-0.036406002938747406,-0.09736974909901619,-0.10401050001382828,-0.048958003520965576,3,0.039627084238958776,1.01267704222742,0.2646879851818085,1.7679000184694946,0.2552079856395721,2.8000708131712497,0.2744790017604828,0.039627084238958776 4665,2004-06-04,0.2253129929304123,0.2502079904079437,0.22208300232887268,0.24479199945926666,48768000.0,-0.07839531245390607,-1.168549395198353,62.23346822185194,54.79207959192048,71.10795232848042,0.03026432175284771,0.0023381848890408063,-0.05348619171618629,-0.08778387165999788,46.30332356222411,0.028124988079071045,0.044184206457775876,-0.008244305104017247,-0.058726945224771065,0.04223833501673657,-0.03348562516439413,0.016997014956359663,0.054438923001289385,5.507606590599914,-67.29485133799969,0.025241320060376906,6,0.026093006134033203,-0.017239995300769806,-0.07820374146103859,-0.08223999291658401,-0.036354988813400296,4,0.06426176808053752,1.6013660397469769,0.2444790005683899,1.01267704222742,0.2646879851818085,1.7679000184694946,0.2552079856395721,0.06426176808053752 4666,2004-06-07,0.2395830005407333,0.2444790005683899,0.21781300008296967,0.2248959988355637,45148800.0,0.06333415319163738,1.1786836527352171,-0.7539913128225343,54.79181047261795,68.21556100332444,0.01719859050477393,-0.00971435964950354,-0.06546935808121557,-0.10062170066366657,45.42371597129102,0.026666000485420227,0.043103828263487826,0.0043017521500587075,-0.04441361661214302,0.053017120912260435,-0.020055932231042156,0.02865943653115957,0.037862158846855204,36.15798178983688,-33.75743075336166,0.024357684381100857,6,0.009687997400760678,-0.03151000291109082,-0.09268199838697908,-0.09635400027036664,-0.050311997532844516,0,-0.00043406754125752123,-1.168549395198353,0.2253129929304123,1.6013660397469769,0.2444790005683899,1.01267704222742,0.2646879851818085,-0.00043406754125752123 4667,2004-06-08,0.2326039969921112,0.2395830005407333,0.22916699945926666,0.2360419929027557,15302400.0,-0.029129794404739284,-1.0201726524725896,-0.2340842589699146,53.47696650212428,65.2608244173601,0.022474828412071823,-0.0003322116074483128,-0.056297906250138974,-0.09221992352935568,44.49657329315072,0.010416001081466647,0.042198162870843076,-0.0042137011885642894,-0.0503636073726319,0.04193620499550332,-0.027288654280598068,0.018861251903469517,0.04126323283720018,30.935741936770732,-36.54443580753503,0.023074953092033803,6,0.016667000949382782,-0.02453099936246872,-0.08513024635612965,-0.08937499672174454,-0.01833300292491913,1,-0.0035811500346896175,1.1786836527352171,0.2395830005407333,-1.168549395198353,0.2253129929304123,1.6013660397469769,0.2444790005683899,-0.0035811500346896175 4668,2004-06-09,0.2328130006790161,0.2328130006790161,0.22031299769878387,0.2293750047683716,17702400.0,0.0008985386734863265,6.271679958391124,-1.0,54.20049308231996,62.6427748094697,0.02174377036511249,0.0008736653537542161,-0.05447166936361683,-0.09100547116415442,42.70037138172541,0.012500002980232239,0.0379061860910368,-0.004874497652053833,-0.04996979398172613,0.04022079867761846,-0.027422145816889953,0.017673150512782315,0.037690975365514745,43.11459085097765,-22.880256609415667,0.022547648164836148,6,0.016457997262477875,-0.024740003049373627,-0.08289124816656113,-0.08958400040864944,-0.03520900011062622,2,-0.07830321350430636,-1.0201726524725896,0.2326039969921112,1.1786836527352171,0.2395830005407333,-1.168549395198353,0.2253129929304123,-0.07830321350430636 4669,2004-06-10,0.23927100002765656,0.24781300127506256,0.22843800485134125,0.2306250035762787,32784000.0,0.027738997950308653,-1.976191320927901,2.514836165048564,55.76920679741294,60.479913419162116,0.014217072199418757,-0.003508071036040561,-0.05881436814418878,-0.09600297151956952,41.04505007367189,0.019374996423721313,0.03182118143873347,0.00015120133757590137,-0.04310721653685046,0.04340961921200226,-0.02147800759963725,0.02178041027478908,0.028071517459180628,66.23863668248856,1.05311450866283,0.02162920893721318,6,0.009999997913837433,-0.03119800239801407,-0.08830749988555908,-0.09604199975728989,-0.02906300127506256,3,-0.15585676336572873,6.271679958391124,0.2328130006790161,-1.0201726524725896,0.2326039969921112,1.1786836527352171,0.2395830005407333,-0.15585676336572873 4670,2004-06-14,0.25864601135253906,0.2645829916000366,0.2340629994869232,0.23802100121974945,51091200.0,0.08097517594126757,-1.1386761200926176,2.3854983342611376,54.51163609846424,58.17732195119357,-0.009103575098800248,-0.018905292372970395,-0.07616126556373184,-0.1138166090738904,40.25647722230041,0.03051999211311343,0.026646390613373705,0.01638556197285651,-0.02254455895809704,0.05531568290381003,-0.0030794984926202362,0.03585062243833326,-0.0408330112695694,87.30600529330633,25.232683795466272,0.01946506046547676,6,-0.010729007422924042,-0.04796901345252991,-0.10773451253771782,-0.1154170110821724,-0.050313010811805725,0,-0.24405949264407656,-1.976191320927901,0.23927100002765656,6.271679958391124,0.2328130006790161,-1.0201726524725896,0.2326039969921112,-0.24405949264407656 4671,2004-06-15,0.2553130090236664,0.2619790136814117,0.2505210041999817,0.25864601135253906,26361600.0,-0.012886347295453682,1.2918294780201092,-0.16160003352308072,48.970156622271126,56.58506603916015,-0.009806426469162716,-0.01260892759960569,-0.07122353917296367,-0.10906215424980481,39.69389088453125,0.011458009481429998,0.021983083482763816,0.010760859400033962,-0.025337227328590894,0.046858946128658846,-0.007288183964278494,0.02880990276434639,-0.03656460911035539,79.06034819646108,19.513098258000525,0.01804904336431244,6,-0.013594008982181549,-0.03291700780391693,-0.09976625815033913,-0.11208400875329971,-0.057292014360427856,1,-0.2598966858774657,-1.1386761200926176,0.25864601135253906,-1.976191320927901,0.23927100002765656,6.271679958391124,0.2328130006790161,-0.2598966858774657 4672,2004-06-16,0.2601040005683899,0.2615630030632019,0.25447899103164673,0.2603130042552948,20102400.0,0.018765168148088485,4.22998052783859,0.06270733299355312,53.04880188084383,54.97694872214137,-0.015455157295627159,-0.015322305885393628,-0.07408264957871247,-0.11249917721247193,38.531994047110395,0.007084012031555176,0.016501768317674526,0.013734150677919388,-0.021606719106235184,0.04907502046207393,-0.00393628421415787,0.031404585569996674,-0.04043890882134438,89.88255782994364,30.98333382160785,0.017670434892077275,6,-0.01890600472688675,-0.02828100323677063,-0.08562450110912323,-0.09864550083875656,-0.0652080029249191,2,-0.2723256751365375,1.2918294780201092,0.2553130090236664,-1.1386761200926176,0.25864601135253906,-1.976191320927901,0.23927100002765656,-0.2723256751365375 4673,2004-06-17,0.27177101373672485,0.27552101016044617,0.25572898983955383,0.26395800709724426,38208000.0,0.044855185398301245,1.5849958837645164,-37.382147440467705,55.02928061152307,53.84338129549976,-0.02906866280681683,-0.024219238215041655,-0.08362558259931913,-0.12262584052673065,37.49302049445069,0.019792020320892334,0.011183338376508783,0.02285426333546639,-0.012077235567793776,0.05778576223872656,0.005388513883836321,0.04032001278709646,-0.051207563992619526,92.0353503369163,34.77033976143214,0.017465749451630076,6,-0.025104008615016937,-0.03609401732683182,-0.09729151427745819,-0.11031251400709152,-0.07343801856040955,3,-0.21157524814340678,4.22998052783859,0.2601040005683899,1.2918294780201092,0.2553130090236664,-1.1386761200926176,0.25864601135253906,-0.21157524814340678 4674,2004-06-18,0.2838540077209473,0.29875001311302185,0.2723959982395172,0.27552101016044617,75792000.0,0.04446020132201345,-2.61434220610024,1.06655452183964,52.041593358748074,53.53777171403616,-0.03908963088024314,-0.03285944296039617,-0.09342044574019254,-0.13311086256878407,36.657414111159966,0.026978999376296997,0.00944190086414573,0.03168205693364151,-0.0035454687945490337,0.06690958266183208,0.014068294069546239,0.049295819797736784,-0.06109225556018835,76.97218567211058,23.74029880609192,0.017613762864095286,6,-0.025572501122951563,-0.039166502654552515,-0.1023435071110726,-0.11536450684070593,-0.08343701064586645,4,-0.30385340635157965,1.5849958837645164,0.27177101373672485,4.22998052783859,0.2601040005683899,1.2918294780201092,0.2553130090236664,-0.30385340635157965 4675,2004-06-21,0.24927100539207456,0.3031249940395355,0.2481250017881393,0.29270800948143005,97987200.0,-0.12183376449935768,-1.4054748043385994,-5.212650522694159,43.069929932423136,52.23534054290341,-0.000839025271378413,0.004307151732024922,-0.05687375466021927,-0.09709980262538781,35.891512646050586,0.054999992251396235,0.005109546107052082,-0.004400945454835908,-0.0361087940488419,0.027306903139170086,-0.020254869751838905,0.011452978842167089,-0.021949957574179807,2.0836432097973194,-45.402031262166474,0.015853924297002994,6,0.012447990477085141,-0.0023960098624229154,-0.06776050478219983,-0.08078150451183316,-0.0515630096197128,0,-0.1567089865828517,-2.61434220610024,0.2838540077209473,1.5849958837645164,0.27177101373672485,4.22998052783859,0.2601040005683899,-0.1567089865828517 4676,2004-06-22,0.2458329945802689,0.2521879971027374,0.23177100718021396,0.24531300365924835,72153600.0,-0.013792261183357746,2.086469561299765,-0.011971150679518492,47.17690531799614,51.53533374466694,0.0039993559742141915,0.008362540692782777,-0.05157899932688073,-0.09221926910542239,34.10290572172081,0.02041698992252347,0.002347353167838573,-0.007958705723285636,-0.039521575964822725,0.023604164518251453,-0.023740140844054153,0.007822729397482908,0.057291999459266635,19.707360469960758,-28.58499713247807,0.015781435120768544,6,0.01588600128889081,0.0010420009493827542,-0.06432249397039416,-0.0773434937000275,-0.03885398805141449,1,-0.1525425588357755,-1.4054748043385994,0.24927100539207456,-2.61434220610024,0.2838540077209473,1.5849958837645164,0.27177101373672485,-0.1525425588357755 4677,2004-06-23,0.25,0.2576040029525757,0.2441670000553131,0.24864600598812106,27350400.0,0.016950553878440022,-1.6060890687791083,2.6038801008709678,45.43079557763957,50.56092291081357,0.002860264383862221,0.0037131532709477333,-0.05398051056664949,-0.09493979636118216,31.733362430145796,0.013437002897262573,0.0031977808441832622,-0.0033646002411842346,-0.03488797014459266,0.028158769662224192,-0.019126285192888448,0.012397084710519979,0.05312499403953552,25.547265993315182,-20.8103188046541,0.015761684951704207,6,0.015781499445438385,-0.00208350270986557,-0.06848949939012527,-0.0815104991197586,-0.03645800054073334,2,-0.2079160213470459,2.086469561299765,0.2458329945802689,-1.4054748043385994,0.24927100539207456,-2.61434220610024,0.2838540077209473,-0.2079160213470459 4678,2004-06-24,0.2533330023288727,0.261353999376297,0.2475000023841858,0.2534379959106445,17059200.0,0.013332009315490723,-1.353921446999638,-0.07754360865015594,53.07746794302068,50.261840815881094,0.0030666172983407902,0.0006168663833096,-0.05540238397950498,-0.09672239802012433,29.82406626974643,0.013853996992111206,0.003195648081635194,-0.00016179829835893944,-0.03166083446200002,0.03133723786528214,-0.015911316380179508,0.015587719783461601,0.04836491197347642,30.218346721353385,-17.965601773020836,0.015749518081820547,6,0.014114998281002045,0.001770995557308197,-0.07062450051307678,-0.08364550024271011,-0.04156200587749481,3,-0.2306726883122,-1.6060890687791083,0.25,2.086469561299765,0.2458329945802689,-1.4054748043385994,0.24927100539207456,-0.2306726883122 4679,2004-06-25,0.2622919976711273,0.26302099227905273,0.25145798921585083,0.2515630125999451,59558400.0,0.035364501505509516,-1.114081617641049,-102.18705648600297,63.83478353267512,51.297746086348965,-0.0025517829221561317,-0.008239488181641774,-0.06226644539595563,-0.10421450921910705,27.83361964029763,0.011563003063201904,0.004325519908143949,0.008463847637176503,-0.02327034287574381,0.04019803815009679,-0.007403247619283626,0.02433094289363663,0.03800737848877905,42.774050665293906,-10.361693790551605,0.015867095256460143,6,0.005156002938747406,-0.007187999784946442,-0.07828149572014809,-0.09260449558496475,-0.05135399103164673,4,-0.2438465643736737,-1.353921446999638,0.2533330023288727,-1.6060890687791083,0.25,2.086469561299765,0.2458329945802689,-0.2438465643736737 4680,2004-06-28,0.2592709958553314,0.27604201436042786,0.25645801424980164,0.2682290077209473,30230400.0,-0.011517704858017619,-1.6856875450846724,-0.8349356258940943,58.042742150796606,52.30581114507402,0.0006338524578535232,-0.007031046623018455,-0.05706182623415382,-0.099764234215823,25.299928768286822,0.01958400011062622,0.005432581390332536,0.006364695727825165,-0.02346256486668108,0.03619195632233144,-0.008548934569427957,0.021278326025078287,0.039657812924981106,62.11737754954007,6.551752317230729,0.01491363029725313,6,0.008177004754543304,-0.004166997969150543,-0.06940099224448204,-0.08958349376916885,-0.0395829975605011,0,-0.22699800487166732,-1.114081617641049,0.2622919976711273,-1.353921446999638,0.2533330023288727,-1.6060890687791083,0.25,-0.22699800487166732 4681,2004-06-29,0.254271000623703,0.2682290077209473,0.2510420083999634,0.265938013792038,14784000.0,-0.019284822874743535,1.1154530414910437,1.302410997368428,58.9966526627109,52.96668345417036,0.00611338216865942,-0.0038183784560315015,-0.04985434780482373,-0.09335285151307327,22.493470023325234,0.017186999320983942,0.005740320023123191,0.002375100553035747,-0.025692388751820228,0.030442589857891722,-0.011658644099392268,0.016408845205463735,0.043314652124607556,31.698811086552446,-25.867716569556478,0.014033744652427991,6,0.013176999986171722,0.006197996437549591,-0.059687498956918716,-0.08458349853754044,-0.009063005447387695,1,-0.2224516547801263,-1.6856875450846724,0.2592709958553314,-1.114081617641049,0.2622919976711273,-1.353921446999638,0.2533330023288727,-0.2224516547801263 4682,2004-06-30,0.2638539969921112,0.26447901129722595,0.2505210041999817,0.2549999952316284,18960000.0,0.0376881215117022,1.7628592918135295,-0.7588918974149346,61.95806766559572,53.73654868240065,-0.0032203959853553954,-0.013407853435470907,-0.05711328956188266,-0.10135627287319132,21.12061546931098,0.013958007097244263,0.005187695692633498,0.011525796353817008,-0.017018766354426285,0.0400703590620603,-0.002746485000304666,0.025798077707938655,0.032415362844837425,57.2979740234789,-2.01001696776018,0.014272281354121648,6,0.0035940036177635193,-0.003384999930858612,-0.060208000242710114,-0.08703099936246872,-0.02104099094867712,2,-0.21555478071820633,1.1154530414910437,0.254271000623703,-1.6856875450846724,0.2592709958553314,-1.114081617641049,0.2622919976711273,-0.21555478071820633 4683,2004-07-01,0.25541698932647705,0.26302099227905273,0.2537499964237213,0.2552079856395721,12307200.0,-0.03197604645680774,-4.933471299007219,0.02360556193220886,56.12657875997534,54.19043594920368,0.002964592024479573,-0.0060091078560289835,-0.0464157921022805,-0.09144423178364763,19.673570149299984,0.010104000568389893,0.0058429314959702605,0.0035523384809493797,-0.024442928259448493,0.03154760522134728,-0.010445294889249557,0.017549971851148316,0.039562403457336914,19.184135328951132,-37.62591525423579,0.013997633370198947,7,0.012031011283397675,0.005052007734775543,-0.04135449230670929,-0.0681774914264679,-0.00677098333835599,3,-0.16394755093477853,1.7628592918135295,0.2638539969921112,1.1154530414910437,0.254271000623703,-1.6856875450846724,0.2592709958553314,-0.16394755093477853 4684,2004-07-02,0.25416699051856995,0.26041701436042786,0.2533330023288727,0.2603130042552948,7123200.0,-0.004893953261305373,1.2297683930095775,-29.406245543981925,48.0293808974603,54.741486056430034,-0.0004910001049612256,-0.004212049060122763,-0.04280603830426177,-0.08876804902113561,19.273852493161126,0.007084012031555176,0.005335695905941962,0.0018179401755332725,-0.025973770591125822,0.029609650942192395,-0.012077915207796275,0.01571379555886282,0.039548234553172024,14.286214752733425,-37.069037579472024,0.013895855383329561,7,-0.00026047974824905396,0.006302006542682648,-0.040104493498802185,-0.06692749261856079,-0.008541986346244784,4,-0.16680369854752852,-4.933471299007219,0.25541698932647705,1.7628592918135295,0.2638539969921112,1.1154530414910437,0.254271000623703,-0.16680369854752852 4685,2004-07-06,0.23979200422763824,0.2538540065288544,0.234375,0.25041699409484863,32236800.0,-0.056557251048229396,1.226297517156452,1.728761164935556,43.77601327405232,54.3636091626585,0.013854987612345881,0.011914129615107183,-0.026320665586580055,-0.0730226890082818,19.04943732282928,0.019791990518569946,0.0030579502081911625,-0.013280996680259727,-0.03876597701717699,0.012203983656657535,-0.026023486848718358,-0.0005385065118010957,0.05268433648627319,16.00107222840399,-30.533994716187046,0.012742490168458631,7,0.015416502952575684,0.02067699283361435,-0.025729507207870483,-0.05255250632762909,0.002396002411842346,1,-0.12032927320114528,1.2297683930095775,0.25416699051856995,-4.933471299007219,0.25541698932647705,1.7628592918135295,0.2638539969921112,-0.12032927320114528 4686,2004-07-07,0.2394790053367615,0.24208299815654755,0.2199999988079071,0.23552100360393524,53596800.0,-0.0013052932764997527,3.8184660203960537,-0.37251816540936067,41.42119401171923,53.91809787755624,0.014719836029648076,0.012879264565473642,-0.02358538197389773,-0.07134552257406174,19.004281928833297,0.022082999348640442,0.00019589965870758785,-0.013588795810937832,-0.039085404968788345,0.011907813346912682,-0.02633710038986306,-0.0008404912320125746,0.051783228706475976,43.79370277955715,2.6285408943716106,0.012748304578925253,7,0.008542001247405978,0.02098999172449109,-0.017760261893272455,-0.045104011893272455,0.0027090013027190885,2,-0.08264192935869497,1.226297517156452,0.23979200422763824,1.2297683930095775,0.25416699051856995,-4.933471299007219,0.25541698932647705,-0.08264192935869497 4687,2004-07-08,0.23177100718021396,0.23979200422763824,0.2270829975605011,0.23718799650669095,13718400.0,-0.032186529861807145,1.3922825343042107,-1.3686172195303528,32.795695134402095,51.66456756548751,0.021869984570266093,0.021630673360319125,-0.013528316628506704,-0.06232926988455356,18.956686281236053,0.012709006667137146,0.0015157953763447196,-0.02125514447689056,-0.046894824178797506,0.004384535225016417,-0.03407498432784403,-0.008435304625937085,0.056640737453610285,27.361079841639917,-7.064925272957414,0.012819839850953483,7,0.016249999403953524,0.028697989881038638,-0.005781508982181577,-0.0367190092802048,0.00041699409484860506,3,0.057975275508266755,3.8184660203960537,0.2394790053367615,1.226297517156452,0.23979200422763824,1.2297683930095775,0.25416699051856995,0.057975275508266755 4688,2004-07-09,0.2145829945802689,0.23177100718021396,0.21354199945926666,0.2281250059604645,26918400.0,-0.07415945941236946,-1.3334620875929486,2.4999147245879527,21.459352207521675,46.95618630713712,0.03685942033785308,0.03940313265213155,0.0057936709952933485,-0.044044419868023876,19.647372808870614,0.018229007720947293,0.0016925495861517814,-0.037531656771898264,-0.06717978897447172,-0.007883524569324785,-0.05235572287318499,-0.022707590670611538,0.0710922802205187,2.2207888855016393,-25.715363108638115,0.014824066101286735,7,0.030209012329578372,0.043750502169132205,0.011406503617763492,-0.019530996680259732,-0.009894996881485013,4,0.13155754265795383,1.3922825343042107,0.23177100718021396,3.8184660203960537,0.2394790053367615,1.226297517156452,0.23979200422763824,0.13155754265795383 4689,2004-07-12,0.2019789963960648,0.2208330035209656,0.18489600718021396,0.21281300485134125,72019200.0,-0.05873717164241221,1.6744800619245859,0.8000294897935564,26.205519828952163,43.41871716026552,0.044710043799861376,0.051721866403488026,0.020419092151928886,-0.030437339592871232,20.07907531277685,0.03593699634075165,0.001501858366061093,-0.048271054774522704,-0.08513323228543879,-0.011408877263606593,-0.06670214352998077,-0.029839966019064662,0.0793682818842315,24.773034857757448,-6.167533235870476,0.018431088755458052,7,0.02458351105451584,0.04203150421380991,0.024010501801967565,-0.0069269984960556585,0.0045839995145797174,0,0.23104882401012605,-1.3334620875929486,0.2145829945802689,1.3922825343042107,0.23177100718021396,3.8184660203960537,0.2394790053367615,0.23104882401012605 4690,2004-07-13,0.19552099704742432,0.20624999701976776,0.19218799471855166,0.2010419964790344,28790400.0,-0.03197361836562884,-1.3077045347836354,0.5095989590926722,25.432634440578468,39.689381802250814,0.04601286473778121,0.056083657086201055,0.029197619136559494,-0.02310674345299288,19.87267349639537,0.014062002301216098,-0.0007372546330740581,-0.051572803407907486,-0.09553435231938728,-0.0076112544964276885,-0.07355357786364741,-0.029592028952167587,0.07811017954486543,18.579382628485266,-13.212785906002111,0.021980774455739906,7,0.029166512191295624,0.04848950356245041,0.0334635004401207,-0.00046899914741516113,0.031042009592056274,1,0.25625895878971994,1.6744800619245859,0.2019789963960648,-1.3334620875929486,0.2145829945802689,1.3922825343042107,0.23177100718021396,0.25625895878971994 4691,2004-07-14,0.188958004117012,0.1990630030632019,0.18760399520397186,0.188958004117012,18288000.0,-0.03356669119695843,-7.46302247265221,-0.0,20.87468259734024,35.124561239111316,0.047312301837245496,0.06052369436333885,0.0379116801539883,-0.015748695225378334,19.711744501159945,0.011459007859230042,-0.005905854576999409,-0.0548180460929871,-0.10564696566981394,-0.003989126516160263,-0.08023250588140049,-0.02940358630457368,0.07757435892231171,7.399441043558983,-24.142395720842796,0.025414459788413415,7,0.035000495612621335,0.05505249649286273,0.040781494230031995,0.006093993782997159,0.03197999298572546,2,0.281702819476787,-1.3077045347836354,0.19552099704742432,1.6744800619245859,0.2019789963960648,-1.3334620875929486,0.2145829945802689,0.281702819476787 4692,2004-07-15,0.1892710030078888,0.19572900235652926,0.18489600718021396,0.1859380006790161,12864000.0,0.0016564468509254748,-2.9996368917937954,100.0,18.526701066883064,30.94679705098995,0.03945637937398308,0.05758435740161816,0.03984138722125219,-0.015228469318951277,19.575880192240653,0.010832995176315308,-0.010222155318638848,-0.050963397324085224,-0.10664167068439145,0.004714876036221005,-0.07880253400423831,-0.02312426064393211,0.07073045156270613,9.333324432372986,-21.45159854421418,0.027839136680153108,7,0.0333855077624321,0.05473949760198593,0.03940099477767944,0.0078124962747097015,0.04104200005531311,3,0.27958325781887594,-7.46302247265221,0.188958004117012,-1.3077045347836354,0.19552099704742432,1.6744800619245859,0.2019789963960648,0.27958325781887594 4693,2004-07-16,0.21427099406719208,0.22364600002765656,0.1942709982395172,0.19791699945926666,69868800.0,0.13208569015857807,-1.4845644469315427,4.906685622826077,29.619815602630567,28.901289796008868,0.00894689888122846,0.02957190382094016,0.017239505325349597,-0.03910834857848236,18.360038675011026,0.03437499701976776,-0.014073564068108668,-0.02308840528130532,-0.07784059525444131,0.03166378469183065,-0.0504645002678733,0.004287689705262665,0.039722024712172344,75.80643176535914,44.61561385314269,0.027376094986567987,7,0.005104012787342127,0.029739506542682648,0.01440100371837616,-0.01604199782013893,0.027083009481430026,4,0.08361844441834254,-2.9996368917937954,0.1892710030078888,-7.46302247265221,0.188958004117012,-1.3077045347836354,0.19552099704742432,0.08361844441834254 4694,2004-07-19,0.1976040005683899,0.21510399878025052,0.19645799696445465,0.20937499403953552,53001600.0,-0.0777846463603733,-1.6517814001983533,-0.7197625872666739,26.545154636183696,26.9867499473568,0.018714710210273544,0.04157766339113514,0.03635851458883077,-0.021378511569383113,16.334935255007064,0.01864600181579587,-0.020075785513390593,-0.035442898422479635,-0.08833076569162768,0.017444968846668435,-0.06188683205705364,-0.0089989647879056,0.0508612572830425,32.794827700244674,5.288150839820904,0.02644393363457403,7,0.015885502099990845,0.04640650004148483,0.031067997217178345,0.005520999431610107,0.04968799650669101,0,0.035849462106118946,-1.4845644469315427,0.21427099406719208,-2.9996368917937954,0.1892710030078888,-7.46302247265221,0.188958004117012,0.035849462106118946 4695,2004-07-20,0.210207998752594,0.2129170000553131,0.19843800365924835,0.1998959928750992,18086400.0,0.06378412455188087,-1.1891462913209758,-0.876052297775266,34.15717656780848,26.17963689803338,0.0016459981697615478,0.027296623916105878,0.025647954373983428,-0.03288048412278477,15.636332035491925,0.015312999486923218,-0.024721303116990473,-0.020885749906301487,-0.07413481455144133,0.032363314738838356,-0.04751028222887138,0.005738782416268434,0.033171719045140935,65.32128063102485,36.76089309420635,0.026624532322569918,7,0.0021360069513320923,0.03380250185728073,0.018463999032974243,-0.004999503493309021,0.03573000431060791,1,-0.017339981654263648,-1.6517814001983533,0.1976040005683899,-1.4845644469315427,0.21427099406719208,-2.9996368917937954,0.1892710030078888,-0.017339981654263648 4696,2004-07-21,0.20833300054073334,0.21437500417232516,0.203125,0.21437500417232516,11510400.0,-0.00891972818820963,2.7239316154999353,-0.58591933551726,28.8660469787976,25.74300932518844,-0.0015217060106856306,0.027635032112696162,0.028194512722935827,-0.02983997731908078,15.692064789108084,0.011250004172325162,-0.02847704530299261,-0.020885748416185373,-0.0745885220649023,0.03281702523253155,-0.04773713524054385,0.005965638408173074,0.03036802040759992,60.482574675020004,34.088463231724475,0.026851386824358454,7,5.066394806185759e-07,0.03567750006914139,0.02096400037407875,-0.0031245052814483643,0.033646002411842374,2,0.08750416905353853,-1.1891462913209758,0.210207998752594,-1.6517814001983533,0.1976040005683899,-1.4845644469315427,0.21427099406719208,0.08750416905353853 4697,2004-07-22,0.19802099466323853,0.21510399878025052,0.1953130066394806,0.20624999701976776,16416000.0,-0.04949770727983449,-1.9008462387749645,1.3619658077499741,28.45980365313963,26.520837263590433,0.003910643493116539,0.03568270772441223,0.039176194440059375,-0.018551967350335957,15.677832114683532,0.01979099214076993,-0.031098329031697652,-0.028598804026842117,-0.0830922437898054,0.025894635736121163,-0.05584552390832376,-0.001352084145360477,0.03637562518364518,12.765944495143616,-13.939540581312746,0.027246719881481644,7,0.006250008940696716,0.0459895059466362,0.034036505967378616,0.00901000201702118,0.03906200826168063,3,0.11573016527097235,2.7239316154999353,0.20833300054073334,-1.1891462913209758,0.210207998752594,-1.6517814001983533,0.1976040005683899,0.11573016527097235 4698,2004-07-23,0.1948959976434708,0.20125000178813932,0.18937499821186066,0.1966670006513596,9321600.0,-0.01578113989924257,1.1715274466259118,0.2152147892488612,28.064836086086515,26.727427958827583,0.00441348604539285,0.03605377538404403,0.042511796012157516,-0.014450910406690248,15.617095425269934,0.011875003576278659,-0.03379876384973546,-0.028801950812339744,-0.08353066216506258,0.025926760540383093,-0.05616630648870116,-0.0014375951359783257,0.03554057319007933,21.45827396961981,-6.536513903666478,0.02736435567636142,7,0.00937500596046445,0.04911450296640393,0.04161449894309041,0.013176999986171695,0.048021003603935214,4,0.1817225897297312,-1.9008462387749645,0.19802099466323853,2.7239316154999353,0.20833300054073334,-1.1891462913209758,0.210207998752594,0.1817225897297312 4699,2004-07-26,0.1983329951763153,0.2018750011920929,0.1887499988079071,0.1922920048236847,15168000.0,0.01763503393811061,1.0,-3.41105595288173,33.305139207496254,27.60215071070734,0.0004524994691170181,0.029069874649559457,0.03948416772631749,-0.01687531062406683,15.476450423316662,0.013125002384185791,-0.03494676588678369,-0.022167003154754644,-0.07483616678884841,0.030502160479339097,-0.048501584971801515,0.004167578662292226,0.02846033056496791,36.362587760737846,6.567681181759287,0.026334581817046874,7,0.005938008427619934,0.04567750543355942,0.04283900558948517,0.009740002453327179,0.04895900189876559,0,0.21691301709058397,1.1715274466259118,0.1948959976434708,-1.9008462387749645,0.19802099466323853,2.7239316154999353,0.20833300054073334,0.21691301709058397 4700,2004-07-27,0.20041699707508087,0.20541700720787048,0.1965630054473877,0.19968800246715546,12364800.0,0.010507590514190035,-1.537330896419787,0.12067468500557468,34.491569894534194,29.115138188173333,-0.0009655019970873091,0.02355846014949242,0.0383190548427243,-0.018037411925566876,14.77132601240267,0.008854001760482788,-0.033085491901369224,-0.017140301316976553,-0.06720056147126507,0.03291995883731197,-0.0421704313941208,0.007889828760167694,0.023024543181316803,44.270312967357604,15.575047850551993,0.02503013007714426,7,0.00385400652885437,0.043593503534793854,0.05106750875711441,0.016666509211063385,0.08208300173282623,1,0.23388734829930402,1.0,0.1983329951763153,1.1715274466259118,0.1948959976434708,-1.9008462387749645,0.19802099466323853,0.23388734829930402 4701,2004-07-28,0.19770799577236176,0.203125,0.1930209994316101,0.203125,14716800.0,-0.013516824132956407,2.730475422868602,-7.4307877846367685,35.91727432880758,31.047424106164947,0.00348130982314504,0.02299141179434744,0.04149449294614868,-0.014625793535812032,14.390747028690685,0.010104000568389893,-0.03170040014300815,-0.01702115237712859,-0.06468173087691992,0.03063942612266274,-0.040851441627024254,0.006809136872767074,0.022649901837941216,33.991033519979545,4.915211736006885,0.02383028924989566,7,0.008490003645420074,0.03276101499795914,0.056588999927043915,0.021563000977039337,0.08739601075649267,2,0.24394565886132158,-1.537330896419787,0.20041699707508087,1.0,0.1983329951763153,1.1715274466259118,0.1948959976434708,0.24394565886132158 4702,2004-07-29,0.2069790065288544,0.20718799531459808,0.196042001247406,0.1989579945802689,9523200.0,0.04689244216084787,1.6415470811239536,-1.4807099296067163,46.636057988257264,32.938117704567915,-0.003367825808759356,0.00974039316941458,0.03234719877708789,-0.023151442032539632,13.925165694109026,0.011145994067192078,-0.029335305064217554,-0.004906392097473122,-0.04664454004836474,0.036831755853418496,-0.025775466072918946,0.0159626818779727,0.010541939847041465,98.86653202441032,63.65107272335077,0.02086907397544581,7,-0.005052007734775571,0.023490004241466494,0.04731798917055127,0.012291990220546695,0.07531300187110898,3,0.16909925799089232,2.730475422868602,0.19770799577236176,-1.537330896419787,0.20041699707508087,1.0,0.1983329951763153,0.16909925799089232 4703,2004-07-30,0.21354199945926666,0.2171880006790161,0.20645800232887268,0.20760400593280792,14361600.0,0.031708495660874414,-1.6075327807411108,0.7403047850472151,55.404233127911446,36.14468198142655,-0.01122559229656181,-0.0001271399564566622,0.026080773502006105,-0.02889506428617661,13.214115012405998,0.010729998350143433,-0.025452829423261936,0.0037503503262996674,-0.03265357057841772,0.04015427123101706,-0.014451610126059028,0.021952310778658363,-0.028645992279052707,87.17912307526244,48.550766833063626,0.018201960452358695,7,-0.010572999715805054,0.01692701131105423,0.043306998908519745,0.00572899729013443,0.0713539868593216,4,0.11024062491342823,1.6415470811239536,0.2069790065288544,2.730475422868602,0.19770799577236176,-1.537330896419787,0.20041699707508087,0.11024062491342823 4704,2004-08-02,0.21177099645137787,0.2253129929304123,0.20760400593280792,0.2086459994316101,15580800.0,-0.008293464575462206,-5.799401548764336,0.5262715437198238,57.942793364383384,38.7875282921571,-0.008083759608345786,-0.001786802545057975,0.028201031241307906,-0.02632164764293979,12.452911480703037,0.01770898699760437,-0.021171482472989056,0.004099147021770472,-0.025777060019060022,0.033975354062600965,-0.010838956498644775,0.01903725054218572,-0.026229149401187868,58.06391922029608,16.201401630920166,0.014938103520415242,8,-0.00473950058221817,0.018698014318943024,0.04950500279664993,0.007500000298023224,0.07062499225139618,0,0.1470739870800919,-1.6075327807411108,0.21354199945926666,1.6415470811239536,0.2069790065288544,2.730475422868602,0.19770799577236176,0.1470739870800919 4705,2004-08-03,0.2109380066394806,0.21354199945926666,0.2104170024394989,0.21250000596046448,12844800.0,-0.0039334461557795075,-1.4001442043581762,-0.4998402593996614,61.38105664568874,42.40030714403389,-0.007974983006342584,-0.003400671582044157,0.029364001153916713,-0.02477941529967284,12.75348595601714,0.0031249970197677612,-0.01962908004717856,0.004708857089281093,-0.021153644026286444,0.03057135820484863,-0.008222393468502676,0.017640107647064862,-0.02380531375408171,55.48436397565572,8.879874702762343,0.012931250557783772,8,-0.003906510770320892,0.0195310041308403,0.05033799260854721,0.008332990109920502,0.06395798921585083,1,0.17234442960169716,-5.799401548764336,0.21177099645137787,-1.6075327807411108,0.21354199945926666,1.6415470811239536,0.2069790065288544,0.17234442960169716 4706,2004-08-04,0.21968799829483032,0.22395800054073334,0.21156300604343412,0.21250000596046448,19046400.0,0.04148134228984435,-1.7356003551813621,-4.601789666488591,64.48414928497796,46.403012214238146,-0.016701189479635503,-0.014450249950208632,0.02027337486222916,-0.0325391977623426,13.43202279740517,0.013019993901252747,-0.01565988854663719,0.014448399096727377,-0.007234148240959859,0.03613094643441461,0.0036071254278837728,0.02528967276557098,-0.031028093407630908,80.78304043642073,28.246872049141643,0.010841273668843614,8,-0.012656502425670624,0.00687450915575033,0.04158800095319748,-0.00041700154542922974,0.07697901129722595,2,0.2859145743081535,-1.4001442043581762,0.2109380066394806,-5.799401548764336,0.21177099645137787,-1.6075327807411108,0.21354199945926666,0.2859145743081535 4707,2004-08-05,0.2452079951763153,0.2623960077762604,0.23854200541973114,0.2463539987802505,96086400.0,0.11616472943249323,-2.295210688338127,-0.15943305872157576,64.65917087217163,50.469049412692044,-0.03891626293083156,-0.041014817537944226,-0.005784656635346497,-0.05694547119009949,14.726470087286112,0.042708009481430054,-0.01290439477852695,0.03929654657840728,0.013677226090561379,0.06491586706625319,0.026486886334484344,0.05210620682233022,-0.055081966767387386,69.27310428307781,18.86748789096618,0.012809660243922948,8,-0.019634991884231567,-0.020520485937595367,0.018750503659248352,-0.025936998426914215,0.02104201912879944,3,0.1627027345656169,-1.7356003551813621,0.21968799829483032,-1.4001442043581762,0.2109380066394806,-5.799401548764336,0.21177099645137787,0.1627027345656169 4708,2004-08-06,0.2428130060434341,0.2540630102157593,0.2334380000829697,0.23395800590515134,25392000.0,-0.00976717390947679,-3.1687691911518425,-7.726851912049969,74.77233627522303,55.07651575355058,-0.0324186114470815,-0.03836337848401036,-0.003714750118193777,-0.05351421657562458,15.345737740130346,0.020625010132789584,-0.00916079268095682,0.03549005687236781,0.005178193394772462,0.06580192034996316,0.020334125133570136,0.05064598861116548,-0.04835077887246622,64.25937897144668,11.145853379737389,0.015155931738797668,8,-0.015104502439498846,-0.018854506313800756,0.021145492792129572,-0.023542009294032995,0.027187004685402028,4,0.16259014704289498,-2.295210688338127,0.2452079951763153,-1.7356003551813621,0.21968799829483032,-1.4001442043581762,0.2109380066394806,0.16259014704289498 4709,2004-08-09,0.24864600598812106,0.25239598751068115,0.2421880066394806,0.2421880066394806,18480000.0,0.02402260092955477,-2.1613446580323914,0.7293053921840899,72.75031260908685,59.32748716627866,-0.033932539654151356,-0.04271074543078332,-0.00996959255192234,-0.058233252667679564,14.894061265981524,0.010207980871200562,-0.004090172470296138,0.03898970633745197,0.0036433307329422626,0.07433608194196167,0.021316518535197115,0.05666289413970682,-0.05010775198083564,73.54700864501767,21.069806592273054,0.017673187802254853,8,-0.02093750238418582,-0.02499999850988391,0.0153124928474426,-0.029375009238719968,0.014686986804008456,0,0.14578951383678773,-3.1687691911518425,0.2428130060434341,-2.295210688338127,0.2452079951763153,-1.7356003551813621,0.21968799829483032,0.14578951383678773 4710,2004-08-10,0.24562500417232516,0.24958300590515134,0.2416670024394989,0.248541995882988,22982400.0,-0.012149810344993961,2.1670273460555385,-0.45168659103022724,71.77661200725079,63.31185801943901,-0.02662421604787235,-0.03767524423911664,-0.008126144518758455,-0.054134483171689535,14.405725097562893,0.007916003465652438,0.0016596845010161398,0.03346350416541102,-0.0046579364755166275,0.07158494480633867,0.014402783844947198,0.05252422448587485,-0.04325528493890124,67.00764654410511,14.901002088126944,0.01906072032046383,8,-0.01640599966049197,-0.02197899669408801,0.011562749743461581,-0.02635400742292407,0.0160420089960098,1,0.14970375127057967,-2.1613446580323914,0.24864600598812106,-3.1687691911518425,0.2428130060434341,-2.295210688338127,0.2452079951763153,0.14970375127057967 4711,2004-08-11,0.2421880066394806,0.2421880066394806,0.234375,0.2419790029525757,22972800.0,-0.013992865035976743,73.76429488093541,-0.07165042195385142,78.04291363420128,66.80150864676611,-0.018119679991936227,-0.03166963726238292,-0.005826821591725095,-0.04958218594288266,13.557385611150362,0.011250004172325162,0.0063706013967302355,0.027365006506443024,-0.011363270512809054,0.06609328352569507,0.008000867996816985,0.04672914501606906,-0.03621671009348648,30.216189764112112,-25.756949329298198,0.01936413850962603,8,-0.0077610015869140625,-0.01854199916124344,0.01565074548125267,-0.0229170098900795,0.002707988023757907,2,0.13505206004911607,2.1670273460555385,0.24562500417232516,-2.1613446580323914,0.24864600598812106,-3.1687691911518425,0.2428130060434341,0.13505206004911607 4712,2004-08-12,0.2421880066394806,0.2446880042552948,0.2348960041999817,0.2405209988355637,7852800.0,0.0,1.9374518064883832,7.9759731926431625,81.26786808928948,69.67524586469702,-0.014080802801465786,-0.02898820056464113,-0.0063666950861932525,-0.04845556350412794,12.605801459042942,0.00979200005531311,0.01115515845033438,0.024719156324863434,-0.013889149038855797,0.06332746168858266,0.005415003643003818,0.04402330900672305,-0.03283122741967051,42.424253370911856,-17.174742785406096,0.019304152681859615,8,-0.007187999784946442,-0.01854199916124344,0.012056995183229446,-0.0229170098900795,0.00926998257637024,3,0.22494509000882434,73.76429488093541,0.2421880066394806,2.1670273460555385,0.24562500417232516,-2.1613446580323914,0.24864600598812106,0.22494509000882434 4713,2004-08-13,0.23218800127506256,0.24479199945926666,0.2242709994316101,0.24479199945926666,16147200.0,-0.0412902583541388,2.2562683249787194,-7.560851337701585,70.59633123167085,71.08119451661784,-0.0012937651008019802,-0.018526961122440733,0.0026604893485244197,-0.03700974442478244,12.907709885375507,0.020521000027656555,0.015980952823417605,0.01382330060005188,-0.025300610698281267,0.05294721189838503,-0.005738655049114694,0.033385256249218453,-0.019648868341865466,28.14935181908155,-32.96832399823067,0.01956195564916658,8,0.004218503832817078,-0.008541993796825409,0.022057000547647476,-0.012917004525661469,0.0033330023288726807,4,0.14670014317277524,1.9374518064883832,0.2421880066394806,73.76429488093541,0.2421880066394806,2.1670273460555385,0.24562500417232516,0.14670014317277524 4714,2004-08-16,0.20468799769878387,0.2332289963960648,0.20395800471305847,0.2281250059604645,33878400.0,-0.11843852147941392,-1.3513675111876986,1.8594899744632576,51.9846106847226,70.03714496539938,0.028045096565099792,0.010046034597528924,0.029499557742176385,-0.008184203509707527,12.927097656344245,0.029270991683006342,0.018096661430020117,-0.014030902832746495,-0.052485985180296235,0.024424179514803274,-0.033258444006521365,0.005196638341028376,0.0577080100774765,1.5999845844429605,-59.102122259214774,0.01922754117377488,8,0.02848900854587555,0.018958009779453278,0.0468747541308403,0.014582999050617218,0.03520800173282623,0,0.31908081452906933,2.2562683249787194,0.23218800127506256,1.9374518064883832,0.2421880066394806,73.76429488093541,0.2421880066394806,0.31908081452906933 4715,2004-08-17,0.20656299591064453,0.2169789969921112,0.2026039958000183,0.20624999701976776,22454400.0,0.009160274334305996,-2.780407278740818,-0.013354899541018695,54.14680372832649,68.88855101466032,0.028479123278670082,0.008310019558870285,0.027589657181043004,-0.008699324784340101,12.971937544188087,0.014375001192092896,0.018704269442852667,-0.01197365447878837,-0.050632580643444114,0.026685271685867373,-0.03130311756111623,0.007355808603539488,0.054664251804351804,9.384184524593731,-52.43722946617066,0.019329463082327865,8,0.025937005877494812,0.01708301156759262,0.028723508119583158,0.012708000838756561,0.03729100525379181,1,0.2748313977109562,-1.3513675111876986,0.20468799769878387,2.2562683249787194,0.23218800127506256,1.9374518064883832,0.2421880066394806,0.2748313977109562 4716,2004-08-18,0.2265630066394806,0.22666700184345245,0.2015630006790161,0.2036460041999817,24144000.0,0.09682281495126888,1.171157529003307,73.21751963818139,58.33376029592817,68.18572761729995,0.010680006651733603,-0.010808369485471647,0.007326390984728648,-0.027374022903746298,13.129196116392498,0.02510400116443634,0.019755296159185143,0.007114855945110327,-0.03139044372094446,0.04562015561116514,-0.012137793887917081,0.026367505778137734,0.032319310998916606,57.83156368610113,0.6673524806128697,0.019252649833027404,8,0.0012499988079071045,-0.0029169991612434387,0.007785998284816742,-0.007292009890079498,0.025519996881484985,2,0.15494147544004733,-2.780407278740818,0.20656299591064453,-1.3513675111876986,0.20468799769878387,2.2562683249787194,0.23218800127506256,0.15494147544004733 4717,2004-08-19,0.22093799710273745,0.2270829975605011,0.2182289958000183,0.22135399281978607,7180800.0,-0.024827572780643514,-2.0353117265582497,-0.018152274414895656,53.17261402757201,65.78575847867205,0.013969291496318259,-0.0035610209869208764,0.01284234276001775,-0.020472893453552438,12.939218412950758,0.008854001760482788,0.02053638550773923,0.00034399628639222857,-0.036816999572927195,0.03750499214571165,-0.018236501643267483,0.01892449421605194,0.03450516151809688,44.819442898069006,-8.194971293184494,0.018580497929659708,8,0.006041496992111178,0.0027080103754996976,0.013046503067016574,-0.001667000353336362,0.029583007097244235,3,0.10843765162476982,1.171157529003307,0.2265630066394806,-2.780407278740818,0.20656299591064453,-1.3513675111876986,0.20468799769878387,0.10843765162476982 4718,2004-08-20,0.2303130030632019,0.2306250035762787,0.2152079939842224,0.2171880006790161,9619200.0,0.04243274621569526,1.2426366671001865,-31.550811333598123,57.46674019397526,64.08758376588187,0.0029443189362138578,-0.010694964423417691,0.0034582310472856537,-0.028605764206014905,12.53877408074617,0.015417009592056274,0.020488536150261916,0.007948151975870121,-0.027387283010389785,0.04328358696213003,-0.009719565517259832,0.025615869469000074,0.021897346081123314,90.7914048908528,36.82880539538094,0.01766771749312996,8,-0.004739999771118164,-0.004739999771118164,0.0030205026268959045,-0.011042006313800812,0.019686996936798096,4,0.09180978004462204,-2.0353117265582497,0.22093799710273745,1.171157529003307,0.2265630066394806,-2.780407278740818,0.20656299591064453,0.09180978004462204 4719,2004-08-23,0.2413540035486221,0.247082993388176,0.22916699945926666,0.2316669970750809,18595200.0,0.047939110421787,-1.4397074758428168,0.7380575020095235,61.31783201052434,62.925497099578934,-0.010325686152894809,-0.01933921592182619,-0.00767195801446427,-0.038346114612255094,12.440025949876835,0.01791599392890933,0.018744801529356536,0.016838102042674996,-0.017563042496196973,0.051239246581546966,-0.0003624702267610025,0.034038674312110995,0.007817504687784582,87.41434367936299,32.25442842398984,0.01720057226943599,8,-0.017031006515026065,-0.015781000256538363,-0.009661249816417639,-0.02208300679922101,0.011666998267173795,0,-0.024167819298310356,1.2426366671001865,0.2303130030632019,-2.0353117265582497,0.22093799710273745,1.171157529003307,0.2265630066394806,-0.024167819298310356 4720,2004-08-24,0.2472919970750809,0.2497919946908951,0.23854200541973114,0.2467709928750992,14092800.0,0.024602838316964304,3.07534520172305,0.05378381870650593,60.49102923225614,60.975287721585026,-0.017882930718066098,-0.022751894733258643,-0.014256589075300002,-0.04311201775716142,12.60380205674302,0.011249989271163968,0.016314158859819627,0.020432345569133786,-0.013438816190134623,0.054303507328402195,0.003496764689499582,0.03736792644876799,-0.045728996396064786,94.81640107359807,41.125581617714964,0.0169355808796342,8,-0.021614499390125302,-0.02171899378299716,-0.018541995435953168,-0.028021000325679807,0.003958001732826205,1,-0.029907953880227156,-1.4397074758428168,0.2413540035486221,1.2426366671001865,0.2303130030632019,-2.0353117265582497,0.22093799710273745,-0.029907953880227156 4721,2004-08-25,0.2459380030632019,0.2496879994869232,0.239999994635582,0.2487500011920929,9331200.0,-0.005475284392110424,3.1331125280509844,-5.397265759066468,50.33987365219527,57.53884389524123,-0.017814437911149977,-0.018550457458417602,-0.013470849325579431,-0.04079313685174496,12.600360490678822,0.009688004851341192,0.013677176561539273,0.016666851192712773,-0.015278239463306031,0.048611941848731605,0.0006943058647033706,0.032639396520722175,-0.04341042250394822,88.8561428725925,35.602312196487816,0.015972545328009412,8,-0.020260505378246307,-0.020364999771118164,-0.0177607499063015,-0.026667006313800812,0.014479011297225952,2,-0.008473687973428068,3.07534520172305,0.2472919970750809,-1.4397074758428168,0.2413540035486221,1.2426366671001865,0.2303130030632019,-0.008473687973428068 4722,2004-08-26,0.2419790029525757,0.2502079904079437,0.2398959994316101,0.2489580065011978,6960000.0,-0.016097553291138933,1.175761605852956,2.4818663557839873,49.61728237871495,55.207838467135026,-0.015520331424736383,-0.012474474327236834,-0.010292275183590077,-0.035764398464696506,12.874929639522442,0.010311990976333618,0.011061057334004892,0.010957851260900514,-0.019652163022560037,0.041567865544361066,-0.004347155880829762,0.02626285840263079,-0.038506134110689205,76.48860486799707,23.609590114668478,0.015305007141730276,8,-0.016093507409095792,-0.01640599966049197,-0.015806999057531385,-0.02010400593280795,0.02458399534225461,3,0.041755691382735716,3.1331125280509844,0.2459380030632019,3.07534520172305,0.2472919970750809,-1.4397074758428168,0.2413540035486221,0.041755691382735716 4723,2004-08-27,0.23708300292491916,0.2463539987802505,0.2359379976987839,0.2463539987802505,5116800.0,-0.020233160596236144,1.2470080332258682,1.3284125435301992,44.64779958196581,54.392637233495385,-0.011015334756510564,-0.00603376886958365,-0.006625804015493175,-0.02980795101612274,13.6953041220184,0.010416001081466592,0.007974706569634588,0.004884801059961336,-0.02468808112683321,0.03445768324675591,-0.009901640033435938,0.01967124215335861,-0.03174072922039037,37.621818691719966,-12.120571410473516,0.014786441093397284,8,-0.011197507381439237,-0.011509999632835416,-0.012942250818014173,-0.0034890025854110995,0.026875004172325107,4,0.056680576461730414,1.175761605852956,0.2419790029525757,3.1331125280509844,0.2459380030632019,3.07534520172305,0.2472919970750809,0.056680576461730414 4724,2004-08-30,0.242917001247406,0.24479199945926666,0.23510399460792544,0.2377080023288727,8121600.0,0.024607408589026436,1.1627435847964438,-0.5618596966083027,48.778352085152534,53.79614260647606,-0.012132089752001057,-0.009923531554313553,-0.014036420455617094,-0.03454679108882561,14.646730777814632,0.00968800485134122,0.004643651840848362,0.0091614991426468,-0.019134887914868837,0.037457886200162466,-0.004986694386111018,0.02330969267140462,-0.03578009887474062,51.72807741029103,3.9973831777788646,0.014148193528757829,8,-0.017031505703926086,-0.017343997955322266,-0.018776249140501022,0.00010399520397186279,0.027707993984222412,0,0.029158102216897186,1.2470080332258682,0.23708300292491916,1.175761605852956,0.2419790029525757,3.1331125280509844,0.2459380030632019,0.029158102216897186 4725,2004-08-31,0.2472919970750809,0.24958300590515134,0.24072900414466855,0.2458329945802689,9628800.0,0.018010249612866902,1.9312935674361549,0.2800926852990832,52.28321481188974,53.12385977491623,-0.011311645615919103,-0.01205331229547138,-0.018854818916930555,-0.03777509285828132,15.743821224421547,0.008854001760482788,0.002875905162658343,0.01171879544854168,-0.015034558254304026,0.038472149151387386,-0.0016578814028811728,0.025095472299964533,-0.03843225118100438,80.69389470527199,29.477576297700622,0.013376676851422858,8,-0.01458400487899783,-0.019583493471145658,-0.023151244968175916,-0.003281496465206174,0.018958017230033847,1,0.02316696378563199,1.1627435847964438,0.242917001247406,1.2470080332258682,0.23708300292491916,1.175761605852956,0.2419790029525757,0.02316696378563199 4726,2004-09-01,0.2824999988079071,0.28270798921585083,0.24739600718021396,0.25,86131200.0,0.14237420599638995,1.1455829320121633,22.275492278780945,63.713426108883304,54.29506111728415,-0.04218695894798202,-0.044601038089158995,-0.05399541090765406,-0.07167326074096939,16.827148301945822,0.03541599214076993,0.006037400977237484,0.043786197155714024,0.010851520416673532,0.07672087389475452,0.027318858786193778,0.06025353552523427,-0.07198632313327591,99.56308202776518,45.28341282506604,0.01646733836952024,9,-0.03354200720787048,-0.044635504484176636,-0.05835924670100212,-0.03848949819803238,-0.018853992223739624,2,-0.11061946949334045,1.9312935674361549,0.2472919970750809,1.1627435847964438,0.242917001247406,1.2470080332258682,0.23708300292491916,-0.11061946949334045 4727,2004-09-02,0.2851040065288544,0.29166701436042786,0.2712500095367432,0.28416699171066284,74649600.0,0.009217726484728184,1.9036422627082825,0.02883122623264873,68.9548937396749,55.57152262236188,-0.038813479028034614,-0.04644409912345743,-0.05663469583835751,-0.07302713341974215,16.41847472599987,0.020417004823684637,0.009283191896727438,0.04439540430903441,0.0055093808438870795,0.08328142777418174,0.024952392576460758,0.06383841604160809,-0.07025867204175004,88.39699885138633,29.539207463786084,0.01944301173257367,9,-0.024686999619007166,-0.041249498724937494,-0.06677050143480306,-0.0410935059189797,-0.022916018962860163,3,-0.08658942562397165,1.1455829320121633,0.2824999988079071,1.9312935674361549,0.2472919970750809,1.1627435847964438,0.242917001247406,-0.08658942562397165 4728,2004-09-03,0.2822920083999634,0.28770801424980164,0.2729170024394989,0.2870829999446869,21177600.0,-0.009863060723443229,3.896858951273538,-5.113037117139737,83.771411111101,58.066364744648176,-0.03112610937634913,-0.0427126859179246,-0.05399882698890851,-0.06893374012886039,16.308692241756617,0.014791011810302734,0.010658957727018248,0.03960945606231689,-0.00350460312262707,0.08272351524726085,0.018052426469844896,0.06116648565478888,-0.06130093952299312,83.425556129277,16.60935784455654,0.021557029592471983,9,-0.018906503915786743,-0.035677000880241394,-0.06609400361776352,-0.038281507790088654,-0.021874994039535522,4,-0.0557189351348818,1.9036422627082825,0.2851040065288544,1.1455829320121633,0.2824999988079071,1.9312935674361549,0.2472919970750809,-0.0557189351348818 4729,2004-09-07,0.28489598631858826,0.3029170036315918,0.2776040136814117,0.2864579856395721,69792000.0,0.00922441245639316,-2.1355229544749634,0.32602840276437484,83.87372732800287,60.66444231084227,-0.030065870578058207,-0.04475634178224164,-0.057041126525222474,-0.0702082129872934,16.367395228156546,0.02531298995018011,0.013599865730770905,0.040400934964418406,-0.006637936189883953,0.08743980611872079,0.01688149938726724,0.0639203705415696,-0.05825084180294138,71.02171244985463,-2.9328748884336022,0.023519435577151193,9,-0.01588548719882965,-0.0326559841632843,-0.068176981061697,-0.04088548570871353,-0.02843797206878662,1,-0.07349341593717595,3.896858951273538,0.2822920083999634,1.9036422627082825,0.2851040065288544,1.1455829320121633,0.2824999988079071,-0.07349341593717595 4730,2004-09-08,0.28239598870277405,0.2903130054473877,0.2762500047683716,0.28614598512649536,18672000.0,-0.008775124030770187,1.3275335225773357,2.400766999923767,78.44993269609247,63.78778220460862,-0.024655500069705905,-0.041487387488563954,-0.05492014714187185,-0.06633983244376879,16.42628796122928,0.014063000679016113,0.015433985145379886,0.03606238812208176,-0.01394332132215581,0.08606809756631933,0.011059533399962962,0.061065242844200535,-0.048123658275532666,63.03918113791618,-12.41970834452345,0.02500285472211878,9,-0.013385489583015442,-0.030155986547470093,-0.06364573538303375,-0.03838548809289932,-0.04187498986721036,2,-0.041682580284576165,-2.1355229544749634,0.28489598631858826,3.896858951273538,0.2822920083999634,1.9036422627082825,0.2851040065288544,-0.041682580284576165 4731,2004-09-09,0.2748959958553314,0.2880209982395172,0.26625001430511475,0.2864579856395721,35712000.0,-0.026558425570755828,1.9644555725091712,3.08320021616637,76.97900902474245,66.82797405416724,-0.014098438936124669,-0.03310886307315408,-0.04773294818217272,-0.05748287825741577,16.705359567325562,0.021770983934402466,0.015755780737164604,0.026926995813846583,-0.02462338013582499,0.07847737176351816,0.00115180783901081,0.052702183788682355,-0.033759198107654986,23.57974218508705,-53.45165666202518,0.025775187974835786,9,-0.005885496735572815,-0.022655993700027466,-0.056145742535591125,-0.030885495245456696,-0.025729000568389865,3,-0.03145182789336354,1.3275335225773357,0.28239598870277405,-2.1355229544749634,0.28489598631858826,3.896858951273538,0.2822920083999634,-0.03145182789336354 4732,2004-09-10,0.2966670095920563,0.29729199409484863,0.2718749940395355,0.2776040136814117,47635200.0,0.07919727484201777,1.5025396499361787,-1.6487642928579658,79.51796462995136,70.70243683727674,-0.030503973809608176,-0.05332308097789312,-0.06987915973809194,-0.07777651604977864,17.002967660784,0.02541700005531311,0.01651308360846887,0.045974059402942635,-0.009868810657824079,0.10181692946370932,0.01805262437255928,0.07389549443332599,-0.049352191255988304,82.95471170570737,7.347274885739907,0.027921435030383343,9,-0.02765651047229767,-0.04442700743675232,-0.0798700079321861,-0.05265650898218155,-0.0445840060710907,4,-0.11130662304951144,1.9644555725091712,0.2748959958553314,1.3275335225773357,0.28239598870277405,-2.1355229544749634,0.28489598631858826,-0.11130662304951144 4733,2004-09-13,0.26625001430511475,0.31541699171066284,0.26249998807907104,0.3078129887580872,197481600.0,-0.10252907908017017,-1.1571030965533244,-2.180296037820798,59.446626379739065,71.88780064778635,0.005012585448469553,-0.021316302177116664,-0.03992655459190103,-0.04605067775655203,18.2148887401872,0.0529170036315918,0.018505103386698307,0.01385396346449852,-0.04168948036099002,0.06939740728998703,-0.01391775844824572,0.04162568537724279,-0.013374977439494395,7.0866186077945486,-64.2584942904164,0.027771721912744258,9,0.011822983622550964,-0.0077600181102752686,-0.041119758039712906,-0.02223951369524002,-0.008646011352539062,0,-0.015256437637090725,1.5025396499361787,0.2966670095920563,1.9644555725091712,0.2748959958553314,1.3275335225773357,0.28239598870277405,-0.015256437637090725 4734,2004-09-14,0.2700000107288361,0.27812498807907104,0.25666698813438416,0.25999999046325684,53702400.0,0.014084492853487562,-1.5750591449861324,-0.24059924481329092,58.76189149945729,72.60765361307163,0.006155655418355999,-0.020999037995006242,-0.04406664322605999,-0.048423461926764555,20.196914964075575,0.02145799994468689,0.021224510051257167,0.01433835923671728,-0.03690853610202999,0.06558525457546455,-0.011285088432656354,0.03996180690609091,0.04541698098182673,22.69450516226929,-43.79458589333055,0.025623447669373627,9,0.01140648871660227,-0.011510014533996638,-0.04416650906205183,-0.02598951011896139,-0.006770998239517267,1,-0.03549257773190451,-1.1571030965533244,0.26625001430511475,1.5025396499361787,0.2966670095920563,1.9644555725091712,0.2748959958553314,-0.03549257773190451 4735,2004-09-15,0.2633329927921295,0.2740629911422729,0.25489598512649536,0.2740629911422729,30576000.0,-0.02469265804364118,2.5726018570210716,-1.072997660522422,56.44750830241834,71.8003294123533,0.01713981331103559,-0.010393780880319281,-0.03741181201319438,-0.040468893078175916,22.16996184977268,0.019167006015777532,0.025138892296186655,0.004832841455936432,-0.04096233229339463,0.050628015205267496,-0.0180647454187291,0.027730428330601964,0.052083998918533325,13.940626803522644,-47.66533447677831,0.02289758687466554,9,0.021823495626449585,-0.004842996597290039,-0.03765573725104332,-0.01932249218225479,0.0015630125999450684,2,-0.026107547214013094,-1.5750591449861324,0.2700000107288361,-1.1571030965533244,0.26625001430511475,1.5025396499361787,0.2966670095920563,-0.026107547214013094 4736,2004-09-16,0.26166701316833496,0.2718749940395355,0.2578130066394806,0.2606250047683716,20544000.0,-0.006326513081897245,-3.219015173869113,-0.09711170178786237,57.42361248612468,70.51907593973662,0.01736608939475648,-0.006285304579344397,-0.035767538772322194,-0.03737724776416518,24.163166839561434,0.014061987400054932,0.02836804361080525,0.0014116615056991577,-0.04185038810324121,0.044673711114639525,-0.020219363298771054,0.02304268631016934,0.051329138278961184,11.187897267410825,-46.53055785087005,0.021631024804470184,9,0.02348947525024414,-0.0031770169734954834,-0.03523450717329979,-0.017656512558460236,-0.0011460185050964355,3,-0.08081268661544161,2.5726018570210716,0.2633329927921295,-1.5750591449861324,0.2700000107288361,-1.1571030965533244,0.26625001430511475,-0.08081268661544161 4737,2004-09-17,0.2448959946632385,0.2654170095920563,0.2428130060434341,0.2605209946632385,45657600.0,-0.0640929794781101,-1.2842736136731472,-14.995080654387397,52.7038504526847,67.06712475546813,0.0311048041578805,0.013041247284389296,-0.018965065052638425,-0.019280250486726852,25.855379298742932,0.022604003548622187,0.030648278030890597,-0.01655725687742235,-0.0564293672811704,0.02331485352632573,-0.036493312079296375,0.003378798324451676,0.06577615013122559,2.8689728265766656,-55.02078501785992,0.019936055201874036,9,0.034219004213809995,0.01359400153160098,-0.015859488397836657,-0.0008854940533637723,0.023333013057708824,4,0.017440059113976947,-3.219015173869113,0.26166701316833496,2.5726018570210716,0.2633329927921295,-1.5750591449861324,0.2700000107288361,0.017440059113976947 4738,2004-09-20,0.25145798921585083,0.25947898626327515,0.2432290017604828,0.24333299696445465,31286400.0,0.026795026033953118,-2.9001604028489836,-0.5199995040893546,52.940970023015645,63.63015172158066,0.022025228066203384,0.00858474990321867,-0.024864599108215535,-0.024496245872600075,27.448229481925402,0.01624998450279236,0.028282567832826566,-0.011052511632442474,-0.04849528007193887,0.026390256807053925,-0.029773895852190646,0.007668872587305725,0.05514260725355147,24.481727374272563,-32.77519365768029,0.018721384219748196,9,0.027657009661197662,0.0070320069789886475,-0.02213498204946518,-0.007447488605976105,0.014271020889282227,0,0.0024855615328183145,-1.2842736136731472,0.2448959946632385,-3.219015173869113,0.26166701316833496,2.5726018570210716,0.2633329927921295,0.0024855615328183145 4739,2004-09-21,0.23552100360393524,0.2552079856395721,0.23552100360393524,0.2552079856395721,50121600.0,-0.06337832280300038,1.0,-2.4230154843844782,46.245751663310074,60.05190938460484,0.033773465875986564,0.02536269428183685,-0.008030356965100544,-0.007297266738262753,28.12308195405479,0.019686982035636846,0.024297354155903422,-0.026697847247123707,-0.06491729312170375,0.011521598627456331,-0.045807570184413726,-0.007588124309833688,0.06725233743990894,0.0,-52.04954251461558,0.019109722937290022,9,0.0399479940533638,0.022968992590904236,-0.005494747310876846,0.008489497005939484,0.035311982035636846,1,0.09376233546361923,-2.9001604028489836,0.25145798921585083,-1.2842736136731472,0.2448959946632385,-3.219015173869113,0.26166701316833496,0.09376233546361923 4740,2004-09-22,0.2398959994316101,0.2479169964790344,0.23510399460792544,0.23541699349880216,28502400.0,0.01857582024842297,-4.01978160547128,-0.22751104891040047,33.08505552913006,55.174803440647906,0.025407753150602896,0.021507921266181174,-0.011230566468386327,-0.010207347375997766,28.70000704424069,0.012813001871108953,0.018750537393716904,-0.021953051537275337,-0.0609164956648649,0.017010392590314255,-0.04143477360107012,-0.0024713294734805547,0.05749715461704136,13.032022239692598,-31.643876374956324,0.019481722063794796,9,0.03536449372768402,0.01859399676322937,-0.01148449257016182,0.004114501178264618,0.03510400652885437,2,0.09726303528609082,1.0,0.23552100360393524,-2.9001604028489836,0.25145798921585083,-1.2842736136731472,0.2448959946632385,0.09726303528609082 4741,2004-09-23,0.24385400116443634,0.2480210065841675,0.2391670048236847,0.2395830005407333,11203200.0,0.016498823415996844,-2.470121709066285,0.9535599389182952,33.7968353900625,50.09467796954914,0.018532241211539957,0.01832533564592642,-0.013731990753512169,-0.012732402670526277,29.309967635794276,0.008854001760482816,0.01266195918177343,-0.017890849709510825,-0.05704413986005408,0.021262440441032426,-0.03746749478478245,0.0016857953657608005,0.047310236940142525,28.865510610183826,-9.855308204397332,0.01957664507527162,9,0.03140649199485779,0.014635995030403137,-0.015780996531248093,0.000156499445438385,0.032188013195991516,3,0.08628935398705684,-4.01978160547128,0.2398959994316101,1.0,0.23552100360393524,-2.9001604028489836,0.25145798921585083,0.08628935398705684 4742,2004-09-24,0.2520830035209656,0.2551040053367615,0.239999994635582,0.2410420030355453,14908800.0,0.03374561137908172,-1.3015605043114122,2.585108609946197,38.618154387684285,47.78040330376528,0.0037033680606066155,0.01148073494781865,-0.020388852897914006,-0.01944444012455554,30.053066207793588,0.015104010701179477,0.007969916891062523,-0.010167047381401062,-0.04849860267824757,0.028164507915445447,-0.029332825029824316,0.008998730267022192,0.03347521023394795,69.65749631062403,35.079967910485806,0.019165777648423248,9,0.004531487822532654,0.01322948932647705,-0.026353497058153152,-0.00807250291109085,0.011354982852935791,4,0.03347306650752113,-2.470121709066285,0.24385400116443634,-4.01978160547128,0.2398959994316101,1.0,0.23552100360393524,0.03347306650752113 4743,2004-09-27,0.2505210041999817,0.25291699171066284,0.245728999376297,0.2475000023841858,16281600.0,-0.006196369049744299,-1.1904567292410249,0.27361667267247675,36.946043227347396,45.35642016241974,0.003128574068288592,0.014863135052036736,-0.01804639754713605,-0.01644897368745976,31.12357782673113,0.007187992334365845,0.0036006709790494806,-0.012400946766138066,-0.0493201326590878,0.024518239126811697,-0.030860539712612933,0.006058646180336802,0.029991787640233025,76.68631351748814,44.788826781995326,0.018459592946474878,9,0.004062488675117493,0.014791488647460938,-0.025208253413438797,-0.006510503590106964,0.026562005281448364,0,0.0706847059691249,-1.3015605043114122,0.2520830035209656,-2.470121709066285,0.24385400116443634,-4.01978160547128,0.2398959994316101,0.0706847059691249 4744,2004-09-28,0.25,0.25864601135253906,0.2487500011920929,0.2487500011920929,8371200.0,-0.0020796827062284917,-14.833631356841428,0.4137696314418752,37.509835598431835,43.25223430642124,0.0005746598516843671,0.016803512152760436,-0.01619759089765524,-0.014384844828706306,32.415528241690204,0.009896010160446167,-0.003615051603800601,-0.013276100903749477,-0.04951694794624223,0.022964746138743247,-0.03139652442499585,0.004844322617496899,0.025971912116985796,63.27412622999999,33.856992880020215,0.018120423521246366,9,0.0034894943237304688,0.022291995584964752,-0.02442699670791626,-0.005989499390125275,0.03906300663948059,1,0.06291604042053223,-1.1904567292410249,0.2505210041999817,-1.3015605043114122,0.2520830035209656,-2.470121709066285,0.24385400116443634,0.06291604042053223 4745,2004-09-29,0.2530210018157959,0.2538540065288544,0.2458329945802689,0.2458329945802689,10041600.0,0.012084007263183594,-1.231776258916769,5.750411272441148,41.26446890806309,41.456773908858835,-0.004540397461479578,0.015002927454348003,-0.018234636247775132,-0.016203727039004634,33.4211472692761,0.008021011948585538,-0.006300801295471281,-0.010541549324989297,-0.04633828434378989,0.025255185693811272,-0.028439916834389567,0.0073568181844110014,0.01886411855028386,71.12270829412782,39.274872098955726,0.017898367509400288,9,-0.0027604997158050537,0.02223949134349823,-0.02807300165295601,-0.009010501205921173,0.017291992902755737,2,0.07039725436208522,-14.833631356841428,0.25,-1.1904567292410249,0.2505210041999817,-1.3015605043114122,0.2520830035209656,0.07039725436208522 4746,2004-09-30,0.2512499988079071,0.25416699051856995,0.247082993388176,0.25416699051856995,9148800.0,-0.0069994308582261855,3.8570567441099954,-0.4058136859191647,28.415403716714366,38.75805760486214,-0.004919813886126195,0.015086196825654596,-0.015419522888671405,-0.013842427764997167,33.002668413153756,0.007083997130393954,-0.009398596455280073,-0.010750052332878124,-0.045786344873867346,0.024286240208111126,-0.028268198603372763,0.006768093937616515,0.016957008982357247,60.3346245104142,33.5076554138985,0.017518146270494625,9,-0.003958508372306824,0.024010494351387024,-0.025624748319387436,-0.007239498198032379,0.01750001311302185,3,0.09452739210046879,-1.231776258916769,0.2530210018157959,-14.833631356841428,0.25,-1.1904567292410249,0.2505210041999817,0.09452739210046879 4747,2004-10-01,0.26041701436042786,0.2718749940395355,0.2490630000829697,0.24916699528694156,31248000.0,0.03648563421299511,-2.9818423947959265,-3.856719589693282,46.526198648979644,38.045305229969244,-0.013023164091188477,0.004189671373171944,-0.023081941642874054,-0.0223082906998254,32.55544295370918,0.02281199395656583,-0.011652980804994384,-0.00034868717193603516,-0.03365449320313513,0.03295711885926306,-0.01700159018753561,0.01630421584366351,-0.025313019752502414,56.17692183186408,25.743664273421498,0.016652903015599553,10,-0.006927520036697388,0.014843478798866272,-0.03479176387190819,-0.01640651375055313,0.016874998807907104,4,0.05999991989146447,3.8570567441099954,0.2512499988079071,-1.231776258916769,0.2530210018157959,-14.833631356841428,0.25,0.05999991989146447 4748,2004-10-04,0.2665629982948303,0.2759380042552948,0.26145800948143005,0.2646879851818085,29040000.0,0.023600546797976074,-2.4745186377044783,0.16666754969693948,48.009905691959254,38.2413223442636,-0.01877563316651873,-0.0033677773592150073,-0.027520146974695042,-0.027926492251705237,32.145870028626874,0.015520989894866943,-0.013925788742350287,0.006583747267723095,-0.025294049237193028,0.03846154377263922,-0.009355150984734995,0.022522645520181156,-0.03072358369827269,68.85898373172867,35.89993628480971,0.015938898252458065,10,-0.011041998863220215,0.008697494864463806,-0.04083374887704849,-0.022552497684955597,0.014687001705169678,0,-0.011723352231627238,-2.9818423947959265,0.26041701436042786,3.8570567441099954,0.2512499988079071,-1.231776258916769,0.2530210018157959,-0.011723352231627238 4749,2004-10-05,0.26395800709724426,0.2726039886474609,0.2619790136814117,0.2726039886474609,7478400.0,-0.009772516119078256,1.457783400146872,-4.61115791146796,50.37975870871898,40.162956030884594,-0.01308910565220528,-0.00254217370305837,-0.023313238359845223,-0.024726993763642152,31.214423383365048,0.010624974966049194,-0.014316245888144286,0.005025655031204224,-0.02470997989472351,0.03476128995713196,-0.009842162431759616,0.01989347249416809,-0.026514648914337136,60.205968085143205,23.815053228220705,0.014867817462963865,10,-0.006405502557754517,0.011302486062049866,-0.03822875767946243,-0.019947506487369537,0.03937500715255737,1,0.049723827394069,-2.4745186377044783,0.2665629982948303,-2.9818423947959265,0.26041701436042786,3.8570567441099954,0.2512499988079071,0.049723827394069 4750,2004-10-06,0.2706249952316284,0.2712500095367432,0.2618750035762787,0.2618750035762787,8736000.0,0.025257760534341367,-1.1428605488401051,-1.0120298782190331,55.131044955792575,42.53342376041016,-0.016694380969630607,-0.010684005007054687,-0.02833499391417954,-0.030518484852711525,30.338189386760927,0.009375005960464533,-0.015055692671868237,0.012281192839145638,-0.01592569609820982,0.04048808177650112,-0.00182225162953209,0.026384637307823366,-0.03164185120582577,81.58722223972293,40.272975817577546,0.014103444468677742,10,-0.012655995786190033,0.0046354979276657104,-0.04489574581384659,-0.026614494621753693,0.051458001136779785,2,0.0681312211832874,1.457783400146872,0.26395800709724426,-2.4745186377044783,0.2665629982948303,-2.9818423947959265,0.26041701436042786,0.0681312211832874 4751,2004-10-07,0.26625001430511475,0.2747919857501984,0.26572901010513306,0.265938013792038,7536000.0,-0.016166211560647348,-23.8298020004084,0.03565723549987274,64.2557909761326,45.38205004801552,-0.009843593958286212,-0.007367717444276334,-0.022244364366183655,-0.02550244677921687,30.258646583858596,0.009062975645065363,-0.013338678168633433,0.008338510990142822,-0.019053501676894957,0.0357305236571806,-0.00535749534337604,0.022034517323661712,-0.02578867587013242,63.95167089813369,17.04011561731918,0.01369600633351889,10,-0.005416512489318848,0.009010478854179382,-0.03604176640510559,-0.02223951369524002,0.06697899103164673,3,0.015260019512264966,-1.1428605488401051,0.2706249952316284,1.457783400146872,0.26395800709724426,-2.4745186377044783,0.2665629982948303,0.015260019512264966 4752,2004-10-08,0.2636460065841675,0.2688539922237396,0.2619790136814117,0.2688539922237396,6547200.0,-0.009780310163525985,1.6401680104835092,-16.69223421530529,58.590617166110086,47.78700270787804,-0.006064646470497759,-0.0077623839522033555,-0.018218471976241102,-0.02249388298748406,29.70689538819168,0.006874978542327936,-0.009867398260022697,0.0073855534195900185,-0.01334026129609317,0.028111368135273207,-0.0029773539382516034,0.017748460777431613,-0.021765601516372662,15.110482682539292,-33.20742274345286,0.0103629073578416,10,-0.0027605071663856506,0.011614486575126648,-0.020234763622283936,-0.019635505974292755,0.06562498211860657,4,0.019359312143163665,-23.8298020004084,0.26625001430511475,-1.1428605488401051,0.2706249952316284,1.457783400146872,0.26395800709724426,0.019359312143163665 4753,2004-10-11,0.26218798756599426,0.265625,0.25312501192092896,0.26041701436042786,12643200.0,-0.00553021468848891,1.891842883638194,-0.3400495562257154,73.6162404962497,51.79882547430225,-0.0031040484515975075,-0.006982269659729812,-0.015537771664025396,-0.02058910303438849,28.254010870522112,0.012499988079071045,-0.0065649529716152455,0.006130635738372803,-0.014259901068143066,0.02652117254488867,-0.004064632664885159,0.016325904141630737,-0.01894527853069944,41.828525369898784,-12.080724664432083,0.01019526840325794,10,-0.0013024881482124329,0.013072505593299866,-0.010052230209112167,-0.02390647679567337,0.06260401010513306,0,0.05760761865010666,1.6401680104835092,0.2636460065841675,-23.8298020004084,0.26625001430511475,-1.1428605488401051,0.2706249952316284,0.05760761865010666 4754,2004-10-12,0.26041701436042786,0.26322901248931885,0.2562499940395355,0.2562499940395355,7536000.0,-0.0067545932291067645,-2.3496445480682584,2.3529550350026924,69.05210802219943,54.886340931428514,0.00033522576786298997,-0.0062884535060480085,-0.0124823935329339,-0.01834387178443664,27.156995959302698,0.006979018449783325,-0.004422526481582534,0.0048388123512267955,-0.014600397550788624,0.024278022253242215,-0.004880792599780914,0.014558417302234505,-0.01586649351633304,33.654918757728346,-24.374744092660414,0.009719604951007703,10,0.0010934844613075256,0.014843478798866272,-0.005416758358478546,-0.022135503590106964,0.0461459755897522,1,0.07999855804635891,1.891842883638194,0.26218798756599426,1.6401680104835092,0.2636460065841675,-23.8298020004084,0.26625001430511475,0.07999855804635891 4755,2004-10-13,0.25645801424980164,0.26322901248931885,0.25572898983955383,0.25822898745536804,8899200.0,-0.015202540127223774,-3.6453833942481633,-0.4249974968173821,61.70159312691311,58.5848064214506,0.005401011502418562,-0.0030260660601822975,-0.007231656916933893,-0.013937139212142347,26.11507658501043,0.007500022649765015,-0.0018574644006316143,0.001223561167716991,-0.01787847901355688,0.02032560134899089,-0.008327458922919972,0.010774581258353927,-0.010651994069258819,15.382869592846404,-44.42177569704725,0.009551020090636946,10,0.006042487919330597,0.018802478909492493,0.004167236387729645,-0.012551508843898773,0.06645900011062622,2,0.18277845649362967,-2.3496445480682584,0.26041701436042786,1.891842883638194,0.26218798756599426,1.6401680104835092,0.2636460065841675,0.18277845649362967 4756,2004-10-14,0.2405209988355637,0.26041701436042786,0.23677100241184235,0.25572898983955383,16771200.0,-0.06214278567529807,-1.0826165901200007,8.587363691437787,40.609765631712946,57.92742497508763,0.021966032253385476,0.011853237443100711,0.009556456759049231,0.001973603061892676,24.44520600754871,0.02364601194858551,0.0003732514575123247,-0.013656153529882392,-0.033582163620670596,0.006269856560905812,-0.023619158575276494,-0.00369314848448829,0.03541700541973111,11.688425691332348,-44.93375297848382,0.009963005045394109,10,0.015833504498004886,0.03473949432373044,0.020104251801967593,0.003385506570339175,0.08760400116443631,3,0.33910551647345266,-3.6453833942481633,0.25645801424980164,-2.3496445480682584,0.26041701436042786,1.891842883638194,0.26218798756599426,0.33910551647345266 4757,2004-10-15,0.24916699528694156,0.2498960047960281,0.2369789928197861,0.2413540035486221,20851200.0,0.03594695054999697,1.7865380195349527,-0.5137425276139067,49.013802810053136,58.03896909932028,0.012914496651857538,0.0037351212510055853,0.0010568619601100393,-0.006889824959460639,23.793450887826133,0.01291701197624201,0.002035368449093966,-0.005223707109689696,-0.024819719778748445,0.014372305559369053,-0.01502171344421907,0.0045742992248396785,0.025987668931484215,42.96109347491874,-10.663622996413693,0.009798006334529378,10,0.006614498794078799,0.026093497872352572,0.011458255350589724,-0.0052604898810386935,0.08052101731300357,4,0.3373721706320447,-1.0826165901200007,0.2405209988355637,-3.6453833942481633,0.25645801424980164,-2.3496445480682584,0.26041701436042786,0.3373721706320447 4758,2004-10-18,0.2520830035209656,0.2551040053367615,0.2472919970750809,0.2509379982948303,8428800.0,0.011703027644836883,1.1739247623944589,0.14655144463029224,51.46601633437606,58.15966439105996,0.008636742799792263,0.0009152644434191615,-0.0015986323954000903,-0.009883764287095087,23.23973148268382,0.007812008261680575,0.0054933606642103006,-0.002338949590921402,-0.02191725536060879,0.017239356178765958,-0.012128102475765068,0.007450203293922292,0.0223039874613285,57.87283724016047,5.242799594828661,0.009789152884843682,10,0.003698490560054779,0.023177489638328552,0.008542247116565704,-0.008176498115062714,0.09583398699760437,0,0.3062006724122073,1.7865380195349527,0.24916699528694156,-1.0826165901200007,0.2405209988355637,-3.6453833942481633,0.25645801424980164,0.3062006724122073 4759,2004-10-19,0.2576040029525757,0.26041701436042786,0.2534379959106445,0.2574999928474426,8409600.0,0.021901514003306977,1.4359435787546744,0.09083810515356586,53.115865709389304,57.93575558590403,0.002368740963325955,-0.003021415193846133,-0.00697763601289203,-0.015529557040327768,23.3260815581811,0.00833401083946228,0.0060498975295164015,0.0020778998732566833,-0.015389178186422547,0.019544977932935914,-0.006655639156582904,0.010811438903096299,0.016030668258309344,78.73986168925194,27.27382273625716,0.008733539029839614,10,-0.0018225088715553284,-0.0009895116090774536,0.01067749410867691,-0.007447503507137299,0.098021000623703,1,0.2608189078914305,1.1739247623944589,0.2520830035209656,1.7865380195349527,0.24916699528694156,-1.0826165901200007,0.2405209988355637,0.2608189078914305 4760,2004-10-20,0.26322901248931885,0.26447901129722595,0.2530210018157959,0.2593750059604645,6211200.0,0.0218358778290364,2.60654768884407,37.054154727793694,57.73868199299811,57.21163236555575,-0.004934648721300117,-0.007176698985517427,-0.012294968168984344,-0.021600519966004483,23.541928010065202,0.011458009481430054,0.006126508813553255,0.006536258757114388,-0.009601520221040105,0.02267403773526888,-0.0015326307319628585,0.014605148246191635,0.00966838534558534,95.48867328187376,43.27958006379882,0.008068889489077248,10,-0.010416515171527863,-0.00770801305770874,0.006719235330820084,-0.013072513043880463,0.08916699886322021,2,0.16462462496461927,1.4359435787546744,0.2576040029525757,1.1739247623944589,0.2520830035209656,1.7865380195349527,0.24916699528694156,0.16462462496461927 4761,2004-10-21,0.2648960053920746,0.2665629982948303,0.258542001247406,0.2651039958000183,5395200.0,0.00633286159071611,4.131803491243291,-0.05396732112063966,53.20399530475796,56.61311882540552,-0.007614670005084201,-0.007574814725249235,-0.013517767791557223,-0.023656742383110302,23.812927275382805,0.008020997047424316,0.006164405886416036,0.007151151448488213,-0.00818613745868435,0.022488440355660777,-0.0005174930050980686,0.014819795902074495,0.007278864534368379,94.36522243696196,40.8958735188016,0.0076686444535862845,10,-0.01322900503873825,-0.009375005960464478,0.006927236914634705,-0.0147395059466362,0.08989599347114563,3,0.2190331593807009,2.60654768884407,0.26322901248931885,1.4359435787546744,0.2576040029525757,1.1739247623944589,0.2520830035209656,0.2190331593807009 4762,2004-10-22,0.2605209946632385,0.26572901010513306,0.2605209946632385,0.2648960053920746,3619200.0,-0.01651595584599541,-1.3808012207001314,21.034675454936238,45.5655665595913,53.49637727688792,-0.0041678536646779785,-0.002672245834154874,-0.008740243486253574,-0.01939264999705212,23.73746517283385,0.005208015441894531,0.005013972351786022,0.0023542411625385173,-0.012790286907578718,0.017498769232655725,-0.0052180228725201006,0.009926505197597135,0.010945797912912447,68.64717321796547,16.417113774899697,0.007572264035058605,10,-0.008853994309902191,-0.004999995231628418,0.011302247643470764,-0.01036449521780014,0.09156200289726257,4,0.25949542156535044,4.131803491243291,0.2648960053920746,2.60654768884407,0.26322901248931885,1.4359435787546744,0.2576040029525757,0.25949542156535044 4763,2004-10-25,0.2682290077209473,0.2686460018157959,0.2556250095367432,0.2567709982395172,6528000.0,0.029586917045486327,1.1186128776509119,-2.6189671732481514,52.916194237407645,51.70349796746661,-0.012213177702499856,-0.009471191673751378,-0.01562549684039999,-0.027319254305139123,23.49373492982161,0.013020992279052679,0.0035028169877320825,0.009176854044199045,-0.006154965485302477,0.024508673573700568,0.0015109442794483119,0.01684276380894978,0.0025438690519175022,97.3312377929691,44.205317428335114,0.007665909764750755,10,-0.015520505607128199,-0.012708008289337214,0.0005734898149966638,-0.018072508275508936,0.09395900368690485,0,0.2291288529946649,-1.3808012207001314,0.2605209946632385,4.131803491243291,0.2648960053920746,2.60654768884407,0.26322901248931885,0.2291288529946649 4764,2004-10-26,0.26572901010513306,0.2691670060157776,0.2593750059604645,0.2690629959106445,7747200.0,-0.009320384983920738,4.5290702566259995,-0.2909742578686795,46.45537097107586,50.009473283484695,-0.009924052355795354,-0.006042182810898966,-0.01142828324345846,-0.024731924622574702,22.958263480780328,0.00979200005531311,0.0026180994121628443,0.005890405923128117,-0.009096087051955859,0.020876898898212065,-0.0016028405644138433,0.013383652410670077,0.004363829180511314,78.70683131218044,27.975634145933974,0.007493246487541979,10,-0.01276000589132309,-0.01020801067352295,0.0030734874308109283,-0.015572510659694672,0.09364598989486694,1,0.30929246445813363,1.1186128776509119,0.2682290077209473,-1.3808012207001314,0.2605209946632385,4.131803491243291,0.2648960053920746,0.30929246445813363 4765,2004-10-27,0.2708329856395721,0.2803129851818085,0.2635419964790344,0.26875001192092896,12451200.0,0.01920744570726285,-1.6835718901184409,-0.6247698221149486,53.28335321833904,51.417649681998704,-0.014275748174639113,-0.010269849364107964,-0.014801187282642292,-0.029411975614763386,22.92178959139613,0.016770988702774103,0.0010078297692699967,0.01010378226637837,-0.005288351738139907,0.025495916270896646,0.002407715264119259,0.01779984926863748,-0.03406198322772974,61.60074167874787,12.023754825088709,0.007696067002259135,10,-0.01218699663877476,-0.01312449574470509,-0.0038534887135028284,-0.020676486194133703,0.09104201197624212,2,0.31307862200193326,4.5290702566259995,0.26572901010513306,1.1186128776509119,0.2682290077209473,-1.3808012207001314,0.2605209946632385,0.31307862200193326 4766,2004-10-28,0.2750000059604645,0.2777079939842224,0.2718749940395355,0.27333301305770874,6384000.0,0.015385940937186593,-1.545477009513529,0.8002947362397019,57.95610221848733,52.41123850515806,-0.014569748258827897,-0.013245450029892858,-0.01779778279167421,-0.03335438794162687,22.86621665837756,0.006875008344650324,-3.242938688335917e-05,0.01308330222964288,-0.0028834846406665116,0.029050089099952242,0.005099908794488184,0.021066695664797574,-0.0373581638932228,78.4794861363774,23.52888392921445,0.007983393435154687,10,-0.01119751483201975,-0.01645801216363907,-0.008124761283397675,-0.024843506515026093,0.0919789969921112,3,0.2814400135074959,-1.6835718901184409,0.2708329856395721,4.5290702566259995,0.26572901010513306,1.1186128776509119,0.2682290077209473,0.2814400135074959 4767,2004-10-29,0.27604201436042786,0.27812498807907104,0.2729170024394989,0.27812498807907104,4627200.0,0.0037891213722853756,4.000529380624669,-1.2495396442299098,59.764881096171244,53.33333458980197,-0.012738185615497777,-0.013762461595929365,-0.017451787913339012,-0.034052014067237124,21.940025566537017,0.0052079856395721436,-0.0002483641877140119,0.013344060629606247,-0.0037994521529328695,0.030487573412145363,0.004772304238336689,0.021915817020875805,-0.03754674943089484,82.70019833629266,25.01200134456669,0.008571756391269558,10,-0.009375020861625671,-0.017500020563602448,-0.009166769683361053,-0.02588551491498947,0.06874999403953552,4,0.28528260339373035,-1.545477009513529,0.2750000059604645,-1.6835718901184409,0.2708329856395721,4.5290702566259995,0.26572901010513306,0.28528260339373035 4768,2004-11-01,0.26343798637390137,0.2802079916000366,0.2608329951763153,0.2802079916000366,8524800.0,-0.0456598174583287,1.3106726757039175,8.050992230981644,51.84721308033947,53.19237318657421,0.0018393623098944545,-0.0014804595589216207,-0.0038798296365685214,-0.02117673657030783,20.363348817744463,0.019374996423721313,0.0020630775773891052,0.0008962832391262165,-0.016155624750118336,0.01794819122837077,-0.007629670755496032,0.009422237233748465,-0.02410636703932284,19.404835445127926,-39.61638218479035,0.008525953994622271,11,0.003229007124900818,-0.004895992577075958,-0.0024744942784309387,-0.013281486928462982,0.08343702554702759,0,0.3364928968929506,4.000529380624669,0.27604201436042786,-1.545477009513529,0.2750000059604645,-1.6835718901184409,0.2708329856395721,0.3364928968929506 4769,2004-11-02,0.27708300948143005,0.27708300948143005,0.26395800709724426,0.2689580023288727,12566400.0,0.051795958871937664,2.230766973553901,-0.4844963995535873,61.27577603036505,53.585383635170544,-0.00978051263184293,-0.014853310920220797,-0.016734348369906837,-0.03457152708116995,18.70146649828156,0.013645023107528687,0.0036387653765232453,0.013885056227445625,-0.004364536862892232,0.03213464931778348,0.004760259682276724,0.023009852772614525,-0.03693176282990693,83.41900740468736,18.098008456752183,0.009124796545168921,11,-0.00911401212215418,-0.018541015684604645,-0.01713501662015915,-0.02692651003599167,0.06302100419998163,1,0.30714623060323665,1.3106726757039175,0.26343798637390137,4.000529380624669,0.27604201436042786,-1.545477009513529,0.2750000059604645,0.30714623060323665 4770,2004-11-03,0.2890630066394806,0.2922919988632202,0.2796880006790161,0.2807289958000183,26860800.0,0.04323613050281039,-1.4201222879345814,1.0257235080512048,77.73826466515584,56.311413564103646,-0.019791912247373145,-0.02675278250283747,-0.02795976261915123,-0.0465384518200922,17.35051102551121,0.015208989381790161,0.005275647499810798,0.02494315281510351,0.0035259027646522556,0.04636040286555476,0.014234527789877882,0.035651777840329135,-0.04810852521735176,89.73587257919512,16.902407213578684,0.01070862502522562,11,-0.015104502439498901,-0.02453150600194931,-0.02617226168513298,-0.03697951138019562,0.049479007720947266,2,0.24324106421619196,2.230766973553901,0.27708300948143005,1.3106726757039175,0.26343798637390137,4.000529380624669,0.27604201436042786,0.24324106421619196 4771,2004-11-04,0.27031299471855164,0.3102079927921295,0.2661460041999817,0.3050000071525574,102739200.0,-0.06486479241639509,-1.0483947504234368,-4.162103110036726,60.83253690783344,58.00774360279721,-0.00021533798696715678,-0.008097962068178644,-0.00861383674903704,-0.027831046626993983,16.10920283463149,0.04406198859214783,0.0060545658830262195,0.005989991873502742,-0.015588800681646475,0.027568784428651988,-0.004799404404071894,0.01677938815107738,-0.027305012598779155,19.2,-55.04048407117129,0.010789396277574623,11,0.012603506445884705,0.0031765028834342957,-0.007552497088909149,-0.018229499459266663,0.07552000880241394,3,0.3387258647798135,-1.4201222879345814,0.2890630066394806,2.230766973553901,0.27708300948143005,1.3106726757039175,0.26343798637390137,0.3387258647798135 4772,2004-11-05,0.26875001192092896,0.2794789969921112,0.2666670083999634,0.2735419869422913,15187200.0,-0.005782122310657112,-1.8604631046643156,0.1381489694587967,58.65808988590094,58.64573200818535,0.002947665070285932,-0.006464428842066439,-0.006333185610974845,-0.026396690252359828,15.187932450563753,0.012811988592147827,0.005990191928467947,0.004171808809041999,-0.01749382204068023,0.025837439658764255,-0.006661006615819143,0.015004624233903141,-0.021710029160815048,16.03446506714954,-57.7864596703333,0.010832815424861123,11,0.016041487455368042,0.004739485681056976,-0.0074740201234817505,-0.016666516661643982,0.07562500238418579,4,0.36550320623073107,-1.0483947504234368,0.27031299471855164,-1.4201222879345814,0.2890630066394806,2.230766973553901,0.27708300948143005,0.36550320623073107 4773,2004-11-08,0.27729201316833496,0.2775000035762787,0.2682290077209473,0.2723959982395172,10176000.0,0.031784189278172725,2.490588585117881,-1.021711279168106,59.916187784034776,60.14137832073635,-0.0046640241847153985,-0.014563536049234882,-0.013885626088030234,-0.03520524137747055,15.074067453027663,0.009270995855331365,0.006526750919736091,0.011958608776330926,-0.010398159500054016,0.034315377052715895,0.000780224638138427,0.023136992914523424,-0.026461949806300122,28.83029231415588,-42.53560631831783,0.011178384138192483,11,0.008228480815887451,-0.0038025155663490295,-0.012917019426822662,-0.025208517909049988,0.06885397434234619,0,0.24342567411291194,-1.8604631046643156,0.26875001192092896,-1.0483947504234368,0.27031299471855164,-1.4201222879345814,0.2890630066394806,0.24342567411291194 4774,2004-11-09,0.28125,0.28125,0.2682290077209473,0.2777079939842224,13209600.0,0.014273713788006903,6.352326461926767,0.7234467352069295,59.23158565190123,60.8022930355766,-0.006916130518179964,-0.01779299940125534,-0.016975733374738344,-0.03960239961546291,15.024288818562919,0.013020992279052679,0.008259024934970383,0.01487494632601738,-0.008438188111357658,0.038188080763392446,0.0032183791073298607,0.0265315135447049,-0.026857260872159505,34.27896988450937,-32.629586115341745,0.01165656721868753,11,0.004270493984222412,-0.007760502398014069,-0.015859253704547882,-0.029166504740715027,0.060416996479034424,1,0.23333337571885848,2.490588585117881,0.27729201316833496,-1.8604631046643156,0.26875001192092896,-1.0483947504234368,0.27031299471855164,0.23333337571885848 4775,2004-11-10,0.30333301424980164,0.3043749928474426,0.2800000011920929,0.28125,37833600.0,0.07851738399929475,1.0172152485667318,6.234606647034076,66.28396037503818,61.72761060852668,-0.026713398431560897,-0.03813963645550278,-0.03805740849877215,-0.06144844023443419,15.380093712290964,0.02437499165534973,0.009469812878113104,0.03461421057581904,0.006556692491918759,0.06267172865971932,0.02058545153386887,0.048642969617769205,-0.04559135990210378,84.39703072422597,20.095658017569562,0.014028759041950147,11,-0.017812520265579224,-0.029843516647815704,-0.0369265154004097,-0.05124951899051666,0.03822997212409973,2,0.12122320256682739,6.352326461926767,0.28125,2.490588585117881,0.27729201316833496,-1.8604631046643156,0.26875001192092896,0.12122320256682739 4776,2004-11-11,0.3220829963684082,0.325313001871109,0.3036459982395172,0.3041670024394989,77164800.0,0.061813192886302604,-1.2857897425820397,0.8113020136764271,73.24918502618134,63.225866600750024,-0.04255769835217693,-0.053193137814936675,-0.05670256239953836,-0.07979511745784698,17.62725977602709,0.021979987621307373,0.01210777359523213,0.049286092817783345,0.015384320105152505,0.08318786553041418,0.032335206461467925,0.06623697917409876,-0.061193361714044436,94.4923680007399,29.470842818077898,0.016950886356315423,11,-0.029009997844696045,-0.041040994226932526,-0.055468250066041946,-0.06999950110912323,0.012917011976242121,3,0.051101791083666415,1.0172152485667318,0.30333301424980164,6.352326461926767,0.28125,2.490588585117881,0.27729201316833496,0.051101791083666415 4777,2004-11-12,0.3332290053367615,0.3357290029525757,0.3160420060157776,0.32291701436042786,74044800.0,0.03460601489065929,1.5714491470167482,0.5755745964891269,73.92625532215519,65.67909351650732,-0.049996294942756314,-0.060837709331614975,-0.06769601201670539,-0.0905354487969165,20.092225217718997,0.019686996936798096,0.014327482764681099,0.05622900128364561,0.014680896755118356,0.09777710581217286,0.03545494901938201,0.0770030535479092,-0.06718550130505807,96.29629956678458,33.90097890681773,0.020774052264263623,11,-0.0333855003118515,-0.04697900265455246,-0.06518200784921646,-0.079010009765625,0.004583984613418579,4,0.03782383280671042,-1.2857897425820397,0.3220829963684082,1.0172152485667318,0.30333301424980164,6.352326461926767,0.28125,0.03782383280671042 4778,2004-11-15,0.32927098870277405,0.33427101373672485,0.32239601016044617,0.3332290053367615,21897600.0,-0.011877767453008614,2.930797042473747,-0.38382661923106937,73.14117067603088,66.99747069935908,-0.039915332118697855,-0.05354578401757837,-0.06353763011348057,-0.08624387023174424,22.308593946182697,0.011875003576278687,0.015975669978266438,0.04841158539056778,0.002498249706011535,0.09432492107512402,0.025454917548289657,0.0713682532328459,-0.056258934778983416,90.43257080590783,28.857124013719748,0.022956667842278126,11,-0.02833348512649536,-0.04302098602056503,-0.06119799241423607,-0.07505199313163757,0.011250019073486328,0,0.04587110957404983,1.5714491470167482,0.3332290053367615,-1.2857897425820397,0.3220829963684082,1.0172152485667318,0.30333301424980164,0.04587110957404983 4779,2004-11-16,0.3247919976711273,0.3306249976158142,0.31895801424980164,0.3304170072078705,16281600.0,-0.013602750273543851,2.8626061903681266,1.4211687460940148,69.74104330206427,66.10889054790447,-0.03124262163539232,-0.046140814363736016,-0.058990135816587685,-0.08159702560768503,24.15240790353049,0.011666983366012573,0.017512104378949123,0.04057319462299347,-0.007934452608077958,0.0890808418540649,0.016319371007457784,0.06482701823852915,-0.0455082488444582,80.37466142233369,18.025705925058404,0.02425382361553571,11,-0.023854494094848633,-0.038541994988918304,-0.05671900138258934,-0.0690625011920929,0.025207996368408203,1,0.0657466624568015,2.930797042473747,0.32927098870277405,1.5714491470167482,0.3332290053367615,-1.2857897425820397,0.3220829963684082,0.0657466624568015 4780,2004-11-17,0.30656298995018005,0.3331249952316284,0.2981249988079071,0.32645800709724426,52329600.0,-0.056125175040196984,1.1065938402482556,3.5368859407451363,60.47010574917727,66.06862041916489,-0.011477129497110328,-0.02582282669894065,-0.04082244037794519,-0.06325622421683036,25.181193483209004,0.034999996423721313,0.020510026417965455,0.020177488029003154,-0.028253713179740403,0.06860868923774671,-0.004038112575368624,0.04439308863337493,-0.021634715710920294,22.43907619468038,-36.30512668463834,0.024215600604371782,11,-0.0053649842739105225,-0.02031298726797104,-0.0381774939596653,-0.048072993755340576,0.05177000164985657,2,0.11450829904340099,2.8626061903681266,0.3247919976711273,2.930797042473747,0.32927098870277405,1.5714491470167482,0.3332290053367615,0.11450829904340099 4781,2004-11-18,0.32291701436042786,0.3291670083999634,0.2991670072078705,0.30135399103164673,43584000.0,0.0533463756107857,-1.3132985024721333,-1.0838403993013426,64.11548307126341,66.67499743976072,-0.02188611654728917,-0.039639528475323815,-0.05680722182679654,-0.07932238648415058,26.12572355443794,0.030000001192092896,0.022089637048015753,0.033630461990833305,-0.016308325815457214,0.08356924979712382,0.008661068087688018,0.05859985589397859,-0.03290866724983649,65.92919056476521,9.793278143880357,0.024969393903145263,11,-0.020938009023666382,-0.03666701167821884,-0.054036516696214676,-0.06442701816558838,0.041874974966049194,3,0.057742302772134435,1.1065938402482556,0.30656298995018005,2.8626061903681266,0.3247919976711273,2.930797042473747,0.32927098870277405,0.057742302772134435 4782,2004-11-19,0.328125,0.335207998752594,0.3125,0.3165630102157593,17875200.0,0.016127938163577715,-1.306784535739154,0.5361952082483916,70.38734275565801,67.83845910327442,-0.0198762373153068,-0.0416589853124163,-0.06227968648992993,-0.08436231649325898,27.2081502970572,0.022707998752593994,0.02134727228633343,0.03545824736356734,-0.015425303144009916,0.0863417978711446,0.01001647210977874,0.06090002261735594,-0.033544587305210205,80.89960692727391,19.286428766734403,0.025441775253788622,11,-0.026145994663238525,-0.04177100211381912,-0.06231750175356865,-0.06963500380516052,0.04593798518180853,4,0.02095240638369633,-1.3132985024721333,0.32291701436042786,1.1065938402482556,0.30656298995018005,2.8626061903681266,0.3247919976711273,0.02095240638369633 4783,2004-11-22,0.3296880125999451,0.3332290053367615,0.3206250071525574,0.3332290053367615,8419200.0,0.004763466971261288,6.118906544573122,-0.30626153481322144,67.94620564032293,68.80675021309905,-0.01477948513158589,-0.04045575119741579,-0.06311388806086826,-0.08561176353060024,28.819507033847525,0.012603998184204102,0.02398911517632174,0.033948309719562586,-0.01813038474608003,0.0860270041852052,0.007908962486741278,0.059987656952383894,-0.030992740879376757,85.1145102583866,25.174864911972243,0.026039347232821315,11,-0.021823510527610834,-0.038177512586116846,-0.06416701897978788,-0.07119801640510565,0.0432289838790893,0,0.02464444274500832,-1.306784535739154,0.328125,-1.3132985024721333,0.32291701436042786,1.1065938402482556,0.30656298995018005,0.02464444274500832 4784,2004-11-23,0.34791699051856995,0.34864598512649536,0.3230209946632385,0.3316670060157776,25142400.0,0.055291600610133385,1.8941753438766975,-4.589104161055822,69.25698973382845,69.13708680852018,-0.025208158231393996,-0.055033292413706525,-0.0805080982186347,-0.10339803297291783,30.686337293925725,0.025624990463256836,0.027922610273232285,0.04806788861751554,-0.006928740829680868,0.10306451806471198,0.020569573893917337,0.07556620334111375,-0.04551834567480084,98.55704597030562,40.63548356660182,0.027498314723598215,11,-0.024531498551368713,-0.047083497047424316,-0.0823959968984127,-0.08942699432373047,0.031354010105133,1,-0.021257894681388945,6.118906544573122,0.3296880125999451,-1.306784535739154,0.328125,-1.3132985024721333,0.32291701436042786,-0.021257894681388945 4785,2004-11-24,0.3556250035762787,0.3561460077762604,0.34375,0.3489579856395721,16617600.0,0.022154747447717282,2.2159723510855445,0.41027841814624216,80.08817299598991,69.89697436072115,-0.027623385207836526,-0.059092917110002974,-0.08705963382920612,-0.11038449382653848,31.938314856949646,0.012396007776260376,0.0317339347064014,0.051536300778389,-0.0070011740913919485,0.11007377564816995,0.022267563343498553,0.08080503821327945,-0.04767667789858243,99.08562067641684,34.7679283002029,0.02926873743489047,11,-0.028489500284194946,-0.05104149878025055,-0.0994270108640194,-0.09713500738143921,0.02708300948143011,2,-0.01581724985638322,1.8941753438766975,0.34791699051856995,6.118906544573122,0.3296880125999451,-1.306784535739154,0.328125,-0.01581724985638322 4786,2004-11-26,0.35239601135253906,0.3595829904079437,0.3489579856395721,0.359375,6297600.0,-0.009079767145920181,1.8735763740559686,-1.0467931410588716,79.15794880191085,70.47827363624955,-0.0219506446892882,-0.05245785406085801,-0.08263413355070132,-0.10644040279064049,33.29797983247206,0.010625004768371638,0.035790221787694976,0.04443750828504561,-0.016198519780923237,0.10507353635101449,0.01411949425206116,0.07475552231803007,-0.03770001018104385,84.73550852837909,13.71916836858317,0.030318014032984435,11,-0.023542016744613647,-0.04479201138019562,-0.09822926297783852,-0.09390601515769958,0.014375001192092951,4,0.01684746721369157,2.2159723510855445,0.3556250035762787,1.8941753438766975,0.34791699051856995,6.118906544573122,0.3296880125999451,0.01684746721369157 4787,2004-11-29,0.3547919988632202,0.359375,0.3476040065288544,0.35624998807907104,13680000.0,0.006799133456377726,2.0542225040403816,0.20891124624214266,78.22491994248362,71.0431346658554,-0.023430192426136975,-0.05128078405908598,-0.08324043924696023,-0.10797702436137957,34.65748261669038,0.011770993471145574,0.0373968063925918,0.04289599657058718,-0.019222893847674838,0.10501488698884917,0.011836551361456171,0.07395544177971819,-0.03291407941389324,87.70215718478931,10.880726839210197,0.031059445209130995,11,-0.0259380042552948,-0.04718799889087677,-0.101197998970747,-0.09630200266838074,-0.005728989839553833,0,0.028185501632780774,1.8735763740559686,0.35239601135253906,2.2159723510855445,0.3556250035762787,1.8941753438766975,0.34791699051856995,0.028185501632780774 4788,2004-11-30,0.3520829975605011,0.3634380102157593,0.3520829975605011,0.3566670119762421,14409600.0,-0.007635463345844751,-3.9541784232904678,3.1440660643473666,76.03369188300245,71.7423178415152,-0.01915987717165174,-0.0438377996775518,-0.07894788066219988,-0.10414124182295892,37.353669487829514,0.011355012655258179,0.036288761074189935,0.035754744708538067,-0.024425706705254346,0.09593519612233048,0.005664519001641888,0.06584497041543425,-0.024172266757795435,71.90536584646468,-9.872024675549753,0.030090225706896196,11,-0.021301493048667908,-0.04255148768424988,-0.09848899766802788,-0.09359300136566162,0.00833401083946228,1,0.06242842674483429,2.0542225040403816,0.3547919988632202,1.8735763740559686,0.35239601135253906,2.2159723510855445,0.3556250035762787,0.06242842674483429 4789,2004-12-01,0.3621880114078522,0.3648959994316101,0.3489579856395721,0.35416701436042786,23107200.0,0.028700658416811686,1.3722625146938225,-1.7497757031219312,73.71979963794158,73.21450605137791,-0.02615264446632326,-0.04979296137055833,-0.08680549127828063,-0.11284802505289498,40.089129303264656,0.01593801379203802,0.03440959382838593,0.041604508459568035,-0.01892612273992761,0.10213513965906368,0.011339192859820213,0.07186982405931586,-0.027882370310796878,87.19385180863148,5.51039130203182,0.030265315599747825,12,-0.030156508088111877,-0.05005250871181488,-0.10807326063513756,-0.1036980152130127,-0.009479999542236328,2,0.02962269521146732,-3.9541784232904678,0.3520829975605011,2.0542225040403816,0.3547919988632202,1.8735763740559686,0.35239601135253906,0.02962269521146732 4790,2004-12-02,0.359375,0.3631249964237213,0.35697901248931885,0.3621880114078522,12931200.0,-0.007766715957598369,1.6225766044166365,-0.3507059522924872,67.24469062111712,73.56219577913943,-0.01683031839104987,-0.043681857109953204,-0.08187246826164268,-0.10853582960229752,41.85349436165635,0.006145983934402466,0.032865776628748844,0.03527589738368986,-0.02571218941526998,0.0962639841826497,0.004781853984209938,0.06576994078316978,-0.01895128723603373,68.0719309644739,-11.495941114404687,0.03049404339947992,12,-0.020677000284194946,-0.04651050269603729,-0.10512999817728996,-0.10088500380516052,-0.0015619993209838867,3,0.05536278434421682,1.3722625146938225,0.3621880114078522,-3.9541784232904678,0.3520829975605011,2.0542225040403816,0.3547919988632202,0.05536278434421682 4791,2004-12-03,0.3618749976158142,0.3661459982395172,0.35364601016044617,0.35677099227905273,8611200.0,0.006956515104874272,-1.201870983998992,-1.8144275286315144,64.39786027305006,72.89669772551633,-0.0147769251063396,-0.041076562999312616,-0.08230729177867002,-0.10940209351450625,42.586522390426225,0.012499988079071045,0.03239349061232133,0.03319779485464097,-0.024444915545190127,0.09084050525447207,0.00437643965472545,0.06201915005455649,-0.01655682751831916,76.96579369493021,-0.4659668022730017,0.028821355199915535,12,-0.018489494919776917,-0.04838550090789795,-0.10369775816798205,-0.10338500142097473,0.00010401010513311215,4,0.05756964581458046,1.6225766044166365,0.359375,1.3722625146938225,0.3621880114078522,-3.9541784232904678,0.3520829975605011,0.05756964581458046 4792,2004-12-06,0.3669790029525757,0.3671880066394806,0.36250001192092896,0.36427098512649536,8659200.0,0.014104332629744532,1.9993326469130153,0.5305672011304318,68.73671126085424,72.98453168335314,-0.01541046360779419,-0.040521747299416044,-0.08550952054120042,-0.11283109731823182,43.37568279761932,0.005313009023666382,0.035066585690418595,0.0333903506398201,-0.019277531828537697,0.0860582331081779,0.0070564094056412285,0.05972429187399897,-0.017495267226676214,98.85351922026882,22.113429814496698,0.02633394123417889,12,-0.021874502301216125,-0.052968502044677734,-0.10580676048994064,-0.1084890067577362,-0.006354004144668579,0,-0.0005667637828602468,-1.201870983998992,0.3618749976158142,1.6225766044166365,0.359375,1.3722625146938225,0.3621880114078522,-0.0005667637828602468 4793,2004-12-07,0.3447920083999634,0.3691670000553131,0.3387500047683716,0.3671880066394806,17932800.0,-0.060458485019862285,1.308341239837927,-8.270255100917835,58.45065935363926,71.78382830777657,0.010218980317440451,-0.013722075770775166,-0.06158899810545149,-0.08948029115244915,43.465489485438106,0.03041699528694153,0.035325601815014596,0.007828356325626395,-0.03783504350267031,0.0534917561539231,-0.015003343588521956,0.030660056239774747,0.022395998239517212,19.86390691977955,-54.08592889383753,0.02283169991414836,12,0.009166494011878967,-0.02979201078414917,-0.08218751475214958,-0.0863020122051239,0.027082979679107666,1,0.012387179863950326,1.9993326469130153,0.3669790029525757,-1.201870983998992,0.3618749976158142,1.6225766044166365,0.359375,0.012387179863950326 4794,2004-12-08,0.34687501192092896,0.34687501192092896,0.3304170072078705,0.33802101016044617,14294400.0,0.006041333529254178,2.7176420692649725,-0.3953385629786356,69.72443619032676,70.6323019960362,0.008909564379264101,-0.011211347294301954,-0.06186173137842471,-0.09010943088707957,43.149304760001904,0.01645800471305847,0.03428057296928266,0.006630109250545524,-0.03088013023708458,0.04414034873817563,-0.012125010493269528,0.025385228994360576,0.022291988134384155,42.47227806687104,-36.423857450325414,0.018755119743815052,12,0.002916991710662842,-0.03031250834465027,-0.08427051827311516,-0.08156251907348633,0.040728986263275146,2,0.03903998850779522,1.308341239837927,0.3447920083999634,1.9993326469130153,0.3669790029525757,-1.201870983998992,0.3618749976158142,0.03903998850779522 4795,2004-12-09,0.3401040136814117,0.3455210030078888,0.32947900891304016,0.34385401010513306,8515200.0,-0.019519994253897832,3.529089310430418,-0.42353689610254724,59.279736672386484,68.42361175942239,0.014804196531561509,-0.0016277677742230767,-0.05341920944923301,-0.08211043188687012,41.77010491171953,0.017396003007888794,0.03381021841181486,-0.001979438960552249,-0.03523526658904386,0.03127638866793936,-0.018607352774798025,0.014648474853693527,0.029062986373901423,26.771334256458484,-51.54405455284615,0.0166279138142458,12,0.009218990802764948,-0.022447511553764288,-0.07684851810336107,-0.07479152083396906,0.06614598631858831,3,0.037059245634221805,2.7176420692649725,0.34687501192092896,1.308341239837927,0.3447920083999634,1.9993326469130153,0.3669790029525757,0.037059245634221805 4796,2004-12-10,0.33854201436042786,0.3489579856395721,0.3375000059604645,0.3458330035209656,5990400.0,-0.0045927106360086345,-1.444367444122656,1.9442656303395591,55.854951927473955,65.93805975775464,0.015862446195976987,0.0012970221538810556,-0.05011228035441123,-0.07928710947348117,39.72130953810101,0.01145797967910761,0.03156391002222325,-0.004364389181137074,-0.036325686199658425,0.027596907837384277,-0.02034503769039775,0.011616259328123602,0.028243706226348864,22.83563664106546,-52.874557954927965,0.015980648509260675,12,0.01078099012374878,-0.020885512232780457,-0.06929701194167137,-0.0662500187754631,0.06145799160003662,4,0.05692347035565115,3.529089310430418,0.3401040136814117,2.7176420692649725,0.34687501192092896,1.308341239837927,0.3447920083999634,0.05692347035565115 4797,2004-12-13,0.3458330035209656,0.350832998752594,0.3405210077762604,0.3435420095920563,9004800.0,0.021536438170936645,-1.4749775579469904,-0.314222649144679,58.525454115111295,63.992700005766736,0.00800923510435747,-0.005271567953279488,-0.05583316666220661,-0.08509692026270399,37.32754533047387,0.012290984392166138,0.027133059267484883,0.002296400070190441,-0.029357023530018955,0.03394982367039984,-0.013530311729914257,0.01812311187029514,0.018714314365386953,41.20640560843668,-31.938030805945985,0.015826711800104705,12,0.0034900009632110596,-0.02791599929332733,-0.06763000413775444,-0.07057251036167145,0.03635498881340016,0,0.046687285584653404,-1.444367444122656,0.33854201436042786,3.529089310430418,0.3401040136814117,2.7176420692649725,0.34687501192092896,0.046687285584653404 4798,2004-12-14,0.34437501430511475,0.3540630042552948,0.34375,0.3505209982395172,8246400.0,-0.0042158764519489855,-1.7888011798411567,-2.68267141909383,47.72705453240806,61.10461721626302,0.009229437657850226,-0.0027658091019813758,-0.052987778181281586,-0.08210129630416196,34.87700651489966,0.0103130042552948,0.022814468420904954,8.32095742225869e-05,-0.030849654607558286,0.03101607375600346,-0.01538322251666785,0.015549641665113023,0.018068205042839014,60.5922885385173,-8.951896074867925,0.015466432090890422,12,0.00494799017906189,-0.025677010416984558,-0.06523451581597328,-0.06911452114582062,0.04635399580001831,1,0.047186885888286234,-1.4749775579469904,0.3458330035209656,-1.444367444122656,0.33854201436042786,3.529089310430418,0.3401040136814117,0.047186885888286234 4799,2004-12-15,0.34614598751068115,0.35145801305770874,0.3427079916000366,0.3463540077209473,5212800.0,0.0051425717081707845,-1.470357593605385,0.03384652685174864,43.41542547179069,58.456921088560094,0.005524564796984821,-0.0030092549241411137,-0.05323818859034085,-0.08236360532340692,32.60829071472499,0.00875002145767212,0.018546016929393505,0.0007864832878112793,-0.028755265173181832,0.03032823174880439,-0.013984390942685276,0.015557357518307835,0.014319379211177818,67.79605334936755,1.9065121556755713,0.014770874230496557,12,0.0031770169734954834,-0.027447983622550964,-0.06664099171757698,-0.07088549435138702,0.052500009536743164,2,0.07432991135740363,-1.7888011798411567,0.34437501430511475,-1.4749775579469904,0.3458330035209656,-1.444367444122656,0.33854201436042786,0.07432991135740363 4800,2004-12-16,0.3416669964790344,0.3481250107288361,0.34135401248931885,0.3458330035209656,7881600.0,-0.012939601189248306,-1.8259739290512198,20.026934097415857,42.674335695413724,56.04319613548938,0.008076889007150367,0.0044633203752144635,-0.04747426015583067,-0.07641995453124895,32.01061832555629,0.006770998239517267,0.014595088448818683,-0.005447708070278168,-0.028808702619844695,0.01791328647928836,-0.01712820534506143,0.006232789204505096,0.0169391887742954,25.158431126993207,-36.76313776294113,0.011680497274783264,12,0.007656008005142212,-0.01708349585533142,-0.06216200068593025,-0.0664065033197403,0.06395798921585089,3,0.13444963130346865,-1.470357593605385,0.34614598751068115,-1.7888011798411567,0.34437501430511475,-1.4749775579469904,0.3458330035209656,0.13444963130346865 4801,2004-12-17,0.34156298637390137,0.3442710041999817,0.3365629911422729,0.3386459946632385,7104000.0,-0.0003044195260440974,-1.1764829634865552,-0.7001888574126535,40.675517277596896,52.925285692905234,0.005583837750978871,0.006362049424232907,-0.045918988338698674,-0.07479376493743362,31.236979923714475,0.007708013057708796,0.010401826540983705,-0.0064840167760849,-0.027106723044680925,0.014138689492511125,-0.016795369910382885,0.003827336358213085,0.015295568299011075,28.571379914612375,-28.84616751622767,0.010311353134298,12,0.0077600181102752686,-0.00791698694229126,-0.062057990580797195,-0.06630249321460724,0.057187020778656006,4,0.18938531458817742,-1.8259739290512198,0.3416669964790344,-1.470357593605385,0.34614598751068115,-1.7888011798411567,0.34437501430511475,0.18938531458817742 4802,2004-12-20,0.3350000083446503,0.3454169929027557,0.33177098631858826,0.34375,7353600.0,-0.01921454692419955,1.2585289700126636,-2.999662845583258,38.5795085050495,50.71738004306192,0.007971879683485228,0.014194240580354456,-0.03786714130742458,-0.06687934895731751,30.03477211514401,0.013646006584167425,0.007349099446365637,-0.013390745222568445,-0.03280929654096226,0.006027806095825372,-0.023100020881765326,-0.0036814695633715644,0.020215773582669794,14.485104198418423,-39.402039989560066,0.009709275659196904,12,0.006770998239517156,-0.0013540089130402166,-0.047942508012056406,-0.05479151010513311,0.0752079784870146,0,0.19402983879612834,-1.1764829634865552,0.34156298637390137,-1.8259739290512198,0.3416669964790344,-1.470357593605385,0.34614598751068115,0.19402983879612834 4803,2004-12-21,0.33781298995018005,0.3421880006790161,0.3206250071525574,0.3421880006790161,14707200.0,0.008396959807343451,8.857344296019782,0.500001702991478,31.94414028419945,46.51956938682556,0.004542508694004133,0.0126708110691105,-0.03908086606330913,-0.06841560748036385,29.034186336880698,0.02156299352645874,0.004478949461617421,-0.010984012484550498,-0.029047796801599524,0.007079771832498527,-0.02001590464307501,-0.0019521203260259856,0.01585858559628328,55.7454010500839,5.820530938784991,0.009031892158524514,12,-0.0004689842462539673,-0.004166990518569946,-0.04476623609662056,-0.052396491169929504,0.08562502264976501,1,0.13135966852763725,1.2585289700126636,0.3350000083446503,-1.1764829634865552,0.34156298637390137,-1.8259739290512198,0.3416669964790344,0.13135966852763725 4804,2004-12-22,0.3405210077762604,0.3436459898948669,0.33781298995018005,0.34114599227905273,3657600.0,0.008016322363683326,1.0739630078996518,0.14285325031845833,36.01209888717653,43.93427629958001,0.0009369168624139834,0.009887217715002339,-0.04006809392972105,-0.06978991581910121,27.33833198763057,0.005832999944686834,0.0004468988452506206,-0.007906195521354686,-0.02634476540470021,0.010532374361990837,-0.017125480463027476,0.0013130894203181032,0.010506842298690477,72.34908376835672,23.698549715086443,0.009219284941672765,12,-0.0031770020723342896,-0.0068750083446502686,-0.046927254647016525,-0.05510450899600983,0.08552098274230963,2,0.14744465446273414,8.857344296019782,0.33781298995018005,1.2585289700126636,0.3350000083446503,-1.1764829634865552,0.34156298637390137,0.14744465446273414 4805,2004-12-23,0.3499999940395355,0.3507289886474609,0.34208300709724426,0.3421880006790161,22252800.0,0.027836715053725314,-1.1555728100515144,-12.499499308568977,42.016580773467545,42.39667950469041,-0.007812242915056333,-3.666718779260503e-05,-0.04755303469030758,-0.0778532321979939,25.09007433932916,0.010207980871200506,-0.0007868194376668414,0.0018540412187576516,-0.01629152449811999,0.019999606935635295,-0.00721874163968117,0.010926824077196473,-0.02937498688697815,97.57841132061293,50.340451125078744,0.00907278285843883,12,-0.012655988335609436,-0.016353994607925415,-0.05640624091029167,-0.06458349525928497,0.10145801305770868,3,0.13898858238950096,1.0739630078996518,0.3405210077762604,8.857344296019782,0.33781298995018005,1.2585289700126636,0.3350000083446503,0.13898858238950096 4806,2004-12-27,0.3583329916000366,0.3644790053367615,0.3560419976711273,0.35677099227905273,23664000.0,0.023808564864032045,-4.58744350366116,0.19994887974149936,44.42925348555698,40.83043499029549,-0.01457542134285511,-0.00832911361904165,-0.053240267444317535,-0.08484744415762668,22.883476232626617,0.014479011297225952,-0.0033029867142451708,0.009890189766883828,-0.008736010014889384,0.02851638954865704,0.0005770898759971943,0.01920328965777046,-0.03710590481758119,85.98528300450697,43.4060248277289,0.009313099890886618,12,-0.015780985355377197,-0.024165987968444824,-0.06460898742079735,-0.07291649281978607,0.09093800187110895,0,0.13197778380293546,-1.1555728100515144,0.3499999940395355,1.0739630078996518,0.3405210077762604,8.857344296019782,0.33781298995018005,0.13197778380293546 4807,2004-12-28,0.36479198932647705,0.3666670024394989,0.35624998807907104,0.3591670095920563,22464000.0,0.018025127124353224,1.2222949839941761,3.6011409600854765,66.161884724759,42.87874945611226,-0.020184928712754013,-0.014757130391659046,-0.057202625258921946,-0.09032398749627918,20.73344607464885,0.010417014360427856,-0.0037448135477719524,0.015849187970161438,-0.003991898588991294,0.03569027452931417,0.005928644690585072,0.025769731249737804,-0.041834825801849385,95.92760239573362,48.38993466200565,0.009920543279576364,12,-0.021145984530448914,-0.023958489298820496,-0.0706774853169918,-0.0793754905462265,0.09864601492881775,1,0.0930887158152176,-4.58744350366116,0.3583329916000366,-1.1555728100515144,0.3499999940395355,1.0739630078996518,0.3405210077762604,0.0930887158152176 4808,2004-12-29,0.3740629851818085,0.38020798563957214,0.3652079999446869,0.3671880066394806,21676800.0,0.025414472155621315,-1.7688042204630847,1.2222228109122026,69.6837700926022,45.797454413980205,-0.027716504590404034,-0.023501968125399175,-0.06391178215736643,-0.09851040335654221,18.605132557846577,0.015415996313095093,-0.003334691289727132,0.024021184444427524,0.0012318369296408505,0.0468105319592142,0.012626510687034187,0.03541585820182086,-0.0484832313222886,85.50536364531062,35.785020046411105,0.011394673757393342,12,-0.02364648878574377,-0.02364648878574377,-0.07989648357033735,-0.08864648640155798,0.1039580106735229,2,0.09662811633791724,1.2222949839941761,0.36479198932647705,-4.58744350366116,0.3583329916000366,-1.1555728100515144,0.3499999940395355,0.09662811633791724 4809,2004-12-30,0.3729169964790344,0.375,0.36479198932647705,0.3740629851818085,7881600.0,-0.0030636249727225007,5.76023091725465,-0.1666897861161993,75.8626958985507,49.48504999210654,-0.025003029613997196,-0.022673458001001012,-0.06034243696096386,-0.09636862403439317,16.6540644335304,0.01020801067352295,-0.003761840075001688,0.022338746488094308,-0.002099884713327449,0.046777377689516064,0.01011943088738343,0.034558062088805186,-0.042966984077110304,80.87608324174407,27.08574844758023,0.012219315600710884,12,-0.022500500082969666,-0.022500500082969666,-0.07322949543595314,-0.08750049769878387,0.12177100777626038,3,0.13547523067576495,-1.7688042204630847,0.3740629851818085,1.2222949839941761,0.36479198932647705,-4.58744350366116,0.3583329916000366,0.13547523067576495 4810,2004-12-31,0.37927100062370295,0.38343799114227295,0.3723959922790527,0.375,7948800.0,0.017038655262862967,-1.3297774340303494,-3.7269133747689698,79.84731250616977,53.83747168417018,-0.028454215912469938,-0.02894447645755438,-0.06433062478107193,-0.10163154308723371,14.758767389611865,0.01104199886322027,-0.0026091446634172177,0.027697950601577703,0.0003098226036107321,0.055086078599544674,0.014003886602594218,0.04139201460056119,-0.04530035036276697,84.78978131251633,25.965078017078852,0.013694063998983479,12,-0.027239501476287786,-0.027239501476287786,-0.06716150790452952,-0.08739601075649256,0.037396013736724965,4,0.12331812824590638,5.76023091725465,0.3729169964790344,-1.7688042204630847,0.3740629851818085,1.2222949839941761,0.36479198932647705,0.12331812824590638 4811,2005-01-03,0.3827080130577088,0.3920829892158508,0.3740629851818085,0.389479011297226,17059200.0,0.0090621545764209,2.008610587963127,-1.5853423672991114,78.64081804983559,58.288728300257524,-0.02843083476252295,-0.03240197272337303,-0.06536684488380184,-0.1038915284076653,13.252326345794357,0.018020004034042247,-0.0009793174318728504,0.030093312263488825,-0.0003579445932643255,0.060544569120241976,0.014867683835112278,0.04531894069186537,-0.043790628708639145,73.837033291305,12.255650970799124,0.015225628428376563,1,-0.026354014873504694,-0.026354014873504694,-0.06684850901365286,-0.0870830118656159,0.012708991765975897,0,0.17964085332378077,-1.3297774340303494,0.37927100062370295,5.76023091725465,0.3729169964790344,-1.7688042204630847,0.3740629851818085,0.17964085332378077 4812,2005-01-04,0.366771012544632,0.3847920000553131,0.3573960065841675,0.3809379935264587,23443200.0,-0.04164271446982648,1.5047772284309464,2.0923031554113667,64.2009388869341,61.872817033894705,-0.008396117399996572,-0.01737202608438676,-0.04702370099002312,-0.0868582242497975,11.132582514319058,0.02739599347114563,0.0008575601610506522,0.014166711270809207,-0.016264025554137695,0.04459744809575611,-0.0010486571416642443,0.029382079683282658,-0.02147375561154863,27.027447328039848,-33.24649297406232,0.015215368412473455,1,-0.0018230229616165716,-0.010417014360427912,-0.048542015254497584,-0.06942752003669744,0.03968697786331171,1,0.2249359357876577,2.008610587963127,0.3827080130577088,-1.3297774340303494,0.37927100062370295,5.76023091725465,0.3729169964790344,0.2249359357876577 4813,2005-01-05,0.3490630090236664,0.3675000071525574,0.3401040136814117,0.359375,26649600.0,-0.048280815318824444,1.062795574419963,0.727889095747484,51.538660094439614,63.59799050136838,0.012377107659345965,0.0007086910455331163,-0.027314203489033462,-0.06798608679663809,10.617898337017284,0.027395993471145685,0.0025963284361427696,-0.0037548422813415416,-0.03401420548178019,0.026504520919097108,-0.018884523881560866,0.011374839318877783,0.04301998019218439,17.235805919873968,-40.348082082049004,0.015129681600219318,1,0.01703049242496485,0.00729098916053772,-0.030834011733531952,-0.05171951651573181,0.06093698740005493,2,0.32766289258646086,1.5047772284309464,0.366771012544632,2.008610587963127,0.3827080130577088,-1.3297774340303494,0.37927100062370295,0.32766289258646086 4814,2005-01-06,0.3604170083999634,0.36093801259994507,0.3371880054473877,0.3489579856395721,15081600.0,0.03252707701126578,2.7996876974241,-1.1112328149520447,59.221380195019904,65.50963488154086,0.00462893488114724,-0.01009640564587444,-0.03641291322458673,-0.07765901412369058,10.63848219910946,0.023750007152557373,0.005552712565807305,0.006922057271003701,-0.02338340031056152,0.03722751485256892,-0.00823067151977891,0.02207478606178631,0.030626401305198614,42.315347155491175,-18.56998243756386,0.015152728790782602,1,0.004218488931655884,-0.004063010215759277,-0.04026050120592117,-0.06114600598812103,0.08739599585533142,3,0.3262997714160596,1.062795574419963,0.3490630090236664,1.5047772284309464,0.366771012544632,2.008610587963127,0.3827080130577088,0.3262997714160596 4815,2005-01-07,0.35270801186561584,0.3634380102157593,0.3497920036315918,0.36333298683166493,9206400.0,-0.021389103051964398,1.5188701820592045,-0.9272147536677267,55.09971976189988,66.69524224557897,0.014262292836048185,-0.0014701071880176553,-0.02665624863649807,-0.06832664477870537,10.755973445084555,0.01364600658416748,0.008838042546311875,-0.0014171391725540383,-0.031067230627110476,0.0282329522820024,-0.016242184899832257,0.01340790655472418,0.036181181669235174,28.27217598549382,-35.184584885745636,0.014825045727278208,1,0.011927485466003418,0.003645986318588257,-0.03062450885772705,-0.052708014845848083,0.09458398818969727,4,0.40254257803413407,2.7996876974241,0.3604170083999634,1.062795574419963,0.3490630090236664,1.5047772284309464,0.366771012544632,0.40254257803413407 4816,2005-01-10,0.3578130006790161,0.3661459982395172,0.35270801186561584,0.3531250059604645,13152000.0,0.0144736967737078,-3.8670872754159764,-0.4412240719184372,60.579892265679746,66.07502086123682,0.01014236435314142,-0.005330642088918092,-0.029746366572984018,-0.07208143786491711,10.721058914299512,0.013437986373901367,0.011970694707864493,0.0027243003249168285,-0.026032594229894845,0.0314811948797285,-0.011654146952489008,0.017102747602322665,0.029008145332336366,43.32618596716385,-25.23769490964831,0.014378447277405842,1,0.006822496652603149,-0.0014590024948120117,-0.03203175216913223,-0.05781300365924835,0.08312499523162836,0,0.16448260283926364,1.5188701820592045,0.35270801186561584,2.7996876974241,0.3604170083999634,1.062795574419963,0.3490630090236664,0.16448260283926364 4817,2005-01-11,0.3619790077209473,0.3640629947185517,0.34739598631858826,0.3598960041999817,12374400.0,0.011642972821069852,4.33260865419448,0.4443271901998173,61.06847305339362,65.11776563465808,0.0061858853812118975,-0.008669499863529662,-0.0318411432840483,-0.074769501234413,10.485176860721362,0.016667008399963434,0.014291470274866547,0.006083007156848952,-0.022485760903229346,0.03465177521692725,-0.008201376873190225,0.02036739118688813,0.02285681266784656,81.78609421670608,11.121546345577954,0.014284384030039161,1,0.0026564896106719416,-0.00562500953674322,-0.033541508018970545,-0.06135401129722601,0.06281298398971558,1,0.09237551457269877,-3.8670872754159764,0.3578130006790161,1.5188701820592045,0.35270801186561584,2.7996876974241,0.3604170083999634,0.09237551457269877 4818,2005-01-12,0.3606249988079071,0.3640629947185517,0.3510420024394989,0.359375,15945600.0,-0.0037405730281575567,2.2047765923502336,0.6000944287063107,59.32363437335003,63.28009213185803,0.006071767039117437,-0.006361837263529957,-0.027982605799671267,-0.07208010988309066,10.02857144217571,0.01302099227905279,0.01590490954726753,0.0039164990186691395,-0.024193271207987588,0.03202626924532587,-0.010138386094659224,0.017971384131997503,0.02230490898323051,80.9344540167485,10.049947161495908,0.014054885113328367,1,0.004010498523712158,-0.004271000623703003,-0.03106749802827835,-0.058645494282245636,0.05697900056838995,2,0.12709321802854356,4.33260865419448,0.3619790077209473,-3.8670872754159764,0.3578130006790161,1.5188701820592045,0.35270801186561584,0.12709321802854356 4819,2005-01-13,0.37187498807907104,0.3812499940395355,0.3584379851818085,0.3584379851818085,16531200.0,0.03119581090704271,-2.395401345395931,10.749612569439433,59.98101710771973,61.072725976474686,-0.005969312141219096,-0.016427699422143616,-0.03698558986594519,-0.08209203480771626,9.966383599918208,0.022812008857726995,0.01559513141349056,0.013880038261413596,-0.01454757153250219,0.04230764805532938,-0.000333766635544297,0.02809384315837149,-0.03468698263168335,72.3075446849867,4.601369154893391,0.014213804896957897,1,-0.007239490747451782,-0.015520989894866943,-0.03739573806524277,-0.06890598684549332,0.03031301498413086,3,0.1025210341292,2.2047765923502336,0.3606249988079071,4.33260865419448,0.3619790077209473,-3.8670872754159764,0.3578130006790161,0.1025210341292 4820,2005-01-14,0.3876039981842041,0.3880209922790527,0.3682290017604828,0.3760420083999634,14649600.0,0.04229649911757072,2.193292301774314,0.8604589782886937,62.511222461023245,59.28054868882888,-0.02278842620408178,-0.030081039441315016,-0.05062470411797981,-0.09657376089185354,10.146967817624443,0.01979199051856989,0.014511849415122624,0.02731219828128817,-0.002926139259996352,0.05755053582257269,0.012193029510645936,0.0424313670519304,-0.04953475296497345,98.97355314789519,32.192424719951774,0.015119168770642257,1,-0.024999499320983887,-0.03125,-0.05442674458026886,-0.08463499695062637,0.023229002952575684,4,0.1553363906284504,-2.395401345395931,0.37187498807907104,2.2047765923502336,0.3606249988079071,4.33260865419448,0.3619790077209473,0.1553363906284504 4821,2005-01-18,0.40625,0.4145829975605011,0.3806250095367432,0.3901039958000183,31113600.0,0.04810580361179517,1.069851805832576,1.3964727958840693,66.0483441514393,59.48581594044056,-0.04217942909565309,-0.04599032088922639,-0.0663165913803675,-0.1138297709982391,11.166869240489378,0.03395798802375788,0.01360459502830641,0.042723849415779114,0.007494187166762478,0.07795351166479575,0.025109018291270768,0.06033868054028746,-0.06618268489837648,87.59730875585848,23.49081906062618,0.017614831124508318,1,-0.030364498496055603,-0.038645997643470764,-0.07276024669408798,-0.10328099876642227,0.043020993471145574,1,0.10102646167461682,2.193292301774314,0.3876039981842041,-2.395401345395931,0.37187498807907104,2.2047765923502336,0.3606249988079071,0.10102646167461682 4822,2005-01-19,0.4000000059604645,0.41041699051857,0.3984380066394806,0.41041699051857,16473600.0,-0.015384600712702867,1.2998947175684197,-0.6451741513926609,60.28063724447892,60.45714673488937,-0.03433042221423699,-0.03649197091320289,-0.05707381350542956,-0.10614880324580789,12.63702792255926,0.011978983879089411,0.011549410035757546,0.03322385549545287,-0.002906652347748062,0.0693543633386538,0.015158601573852404,0.051289109417053336,-0.05546174991130831,77.04947558302166,15.003322451151,0.018065253921600473,1,-0.02411450445652008,-0.03239600360393524,-0.06651025265455246,-0.09703100472688675,0.05802097916603094,2,0.10234497335039094,1.069851805832576,0.40625,2.193292301774314,0.3876039981842041,-2.395401345395931,0.37187498807907104,0.10234497335039094 4823,2005-01-20,0.38218799233436573,0.3984380066394806,0.3755210041999817,0.3984380066394806,14236800.0,-0.0445300334016977,1.8205516634266028,1.5599537672800536,53.24589628883311,59.7932040786464,-0.012656451582938544,-0.016005656084225828,-0.036689664841217995,-0.08691668920875906,12.883637587645408,0.024479001760482788,0.008917488963859688,0.013193091750144825,-0.020837599495922066,0.047223782996211716,-0.0038222538728885924,0.030208437373178243,-0.03344705179452889,42.30118784615408,-16.64585377686747,0.017015345623033445,1,-0.001198500394821056,-0.014583989977836498,-0.048567987978458294,-0.079218991100788,0.07427000999450695,3,0.11147393489804913,1.2998947175684197,0.4000000059604645,1.069851805832576,0.40625,2.193292301774314,0.3876039981842041,0.11147393489804913 4824,2005-01-21,0.39072901010513306,0.4001039862632752,0.37812501192092896,0.3858329951763153,7977600.0,0.02234768737395343,-1.1641388761321558,-0.3012929611561436,53.95109105718897,59.66557866701184,-0.018378199087942415,-0.021705191014334657,-0.04263386561579835,-0.09406667614591568,13.294121295413857,0.021978974342346247,0.008516728784026262,0.019223709404468547,-0.013338731073349541,0.051786149882286636,0.002942489165559503,0.03550492964337759,-0.038037546144056356,48.53952276675441,-6.843698460604799,0.01628122023890904,1,-0.009739518165588379,-0.02312500774860382,-0.056718505918979645,-0.08776000887155533,0.08020898699760437,4,0.06878165832614469,1.8205516634266028,0.38218799233436573,1.2998947175684197,0.4000000059604645,1.069851805832576,0.40625,0.06878165832614469 4825,2005-01-24,0.3986459970474243,0.40437498688697815,0.3841669857501984,0.3911460041999817,18240000.0,0.020262091468870036,1.1318736598524757,1.531856613283176,55.33121330236357,59.08239211553227,-0.021337469591115155,-0.027184650984643566,-0.04852040921189271,-0.10060232955103016,14.379138255906387,0.02020800113677973,0.011019149431512554,0.024708396196365334,-0.008353911871106678,0.05777070426383735,0.008177242162629328,0.04123955023010134,-0.04224104107038218,59.200749521440024,5.8976864272426255,0.016531154033735996,1,-0.01765650510787964,-0.03104199469089508,-0.0646354928612709,-0.09567699581384659,0.0811460018157959,0,0.008885091138532752,-1.1641388761321558,0.39072901010513306,1.8205516634266028,0.38218799233436573,1.2998947175684197,0.4000000059604645,0.008885091138532752 4826,2005-01-25,0.4056249856948853,0.4074999988079071,0.4006249904632568,0.4014579951763153,11011200.0,0.01750673203581865,-1.3572804422576548,0.5555992656700834,63.825068095503966,59.38868045354454,-0.023267972711419838,-0.03208394189588565,-0.053950455156163424,-0.10670755001178794,14.778502310701501,0.008854001760482788,0.012124577044809404,0.02932278513908393,-0.005744254155283346,0.0643898244334512,0.011789265491900291,0.046856304786267566,-0.045729347222835615,86.26774787239042,28.41655712432339,0.017533519647183634,1,-0.02281248569488531,-0.038020983338356074,-0.06867173314094549,-0.10265598446130758,0.07187500596046437,1,0.012839483822655762,1.1318736598524757,0.3986459970474243,-1.1641388761321558,0.39072901010513306,1.8205516634266028,0.38218799233436573,0.012839483822655762 4827,2005-01-26,0.3987500071525574,0.4123960137367249,0.3971880078315735,0.4118750095367432,15984000.0,-0.016949100239844084,1.1469604473184782,-3.149755759149169,69.15650961158177,60.4812221466814,-0.011877550903552803,-0.023752263368450155,-0.0459338100765474,-0.09903148885893887,15.137827723955558,0.015208005905151423,0.014377961594557953,0.020749905705451988,-0.015246654431004314,0.05674646584190829,0.0027516256372238646,0.03874818577368011,-0.03557312713520061,62.99389002036651,0.004914486298957854,0.017998280068228147,1,-0.012239515781402588,-0.031146004796028137,-0.057265505194664,-0.09578100591897964,0.08572900295257563,2,0.12669839601848443,-1.3572804422576548,0.4056249856948853,1.1318736598524757,0.3986459970474243,-1.1641388761321558,0.39072901010513306,0.12669839601848443 4828,2005-01-27,0.41020798683166493,0.41645801067352295,0.4010420143604279,0.4010420143604279,13036800.0,0.028734744761330866,-2.363744842453021,-0.6983596804737333,69.18121946369526,61.5034668529009,-0.01739142803386773,-0.034112472257239956,-0.05596584357462586,-0.10956872599344675,14.77413239091972,0.017708003520965576,0.01611501753375788,0.030400635302066714,-0.008292074638582447,0.06909334524271588,0.011054280331742161,0.04974699027239127,-0.04394673976171948,83.69544766847889,17.34406022697874,0.019346354970324577,1,-0.01786448061466206,-0.04166647791862477,-0.07249948382377613,-0.1072389855980872,0.06208401918411266,3,0.1165579409219335,1.1469604473184782,0.3987500071525574,-1.3572804422576548,0.4056249856948853,1.1318736598524757,0.3986459970474243,0.1165579409219335 4829,2005-01-28,0.42343801259994507,0.4286459982395172,0.4118750095367432,0.4143750071525574,24009600.0,0.032251994580762,-1.3851223626546065,0.988766383035468,76.13589535708621,63.017319396907894,-0.025186702425021412,-0.045706945019693634,-0.06744239582580369,-0.12183330780523105,14.613326907502358,0.018438011407852284,0.0181000380427489,0.04110461026430129,-0.0020350320281825596,0.08424425255678514,0.019534789118059392,0.06267443141054319,-0.053161024441713445,88.29113924050631,16.415654690751182,0.021569821146241914,1,-0.021354511380195618,-0.040521010756492615,-0.08794301003217697,-0.12046901136636734,0.04218697547912592,4,0.07798069315076872,-2.363744842453021,0.41020798683166493,1.1469604473184782,0.3987500071525574,-1.3572804422576548,0.4056249856948853,0.07798069315076872 4830,2005-01-31,0.42604199051857,0.4401040077209473,0.4173960089683533,0.4348959922790527,32736000.0,0.006149608304262255,1.3568199568508745,-0.9769388104069537,75.68650189828233,64.08822581322379,-0.024322641091631736,-0.04703901311711978,-0.06763882363835733,-0.12340698055133109,14.138030485229159,0.022707998752593994,0.020879546772115065,0.0413700386881829,-0.0059398525736896746,0.08867992995005547,0.01771509305724661,0.06502498431911918,-0.04992810135220982,67.23362559738675,-7.912223971497355,0.023654945630936293,1,-0.018229484558105524,-0.03739598393440252,-0.0905469879508019,-0.12307298928499227,0.013853996992111206,0,0.10537929965429194,-1.3851223626546065,0.42343801259994507,-2.363744842453021,0.41020798683166493,1.1469604473184782,0.3987500071525574,0.10537929965429194 4831,2005-02-01,0.4514580070972442,0.453125,0.42906299233436573,0.42906299233436573,29433600.0,0.05965613048549123,-1.148871784225749,-2.5293664230825277,79.04012222626513,66.17261303342227,-0.04766388146956507,-0.07066331112718649,-0.09082953505854657,-0.14751468569815823,13.365414312547077,0.027083009481429998,0.02374042681248989,0.06334855556488034,0.007431766556415531,0.11926534457334514,0.03539016106064796,0.09130695006911271,-0.06766530370433355,97.01987390073376,21.775679925070733,0.027958394504232396,2,-0.03713500499725336,-0.05630150437355036,-0.11596300452947611,-0.14848900586366648,-0.02562502026557928,1,0.0627610792599651,1.3568199568508745,0.42604199051857,-1.3851223626546065,0.42343801259994507,-2.363744842453021,0.41020798683166493,0.0627610792599651 4832,2005-02-02,0.4492709934711456,0.4609380066394806,0.4395830035209656,0.4608330130577088,26294400.0,-0.004844334559842123,2.6280990270959967,-0.5162764887178459,78.61505219937732,68.99140813459384,-0.04218945418074116,-0.06532810860927513,-0.08656464322175333,-0.14436641679587225,14.026386622479913,0.021355003118515015,0.025268678161923797,0.05703654289245602,-0.004173806306599526,0.11824689209151157,0.026431368292928248,0.0876417174919838,-0.055771768553242396,80.52121231420803,5.749076426380682,0.030605174599527763,2,-0.0297394841909408,-0.05020798742771143,-0.11091148853301996,-0.14630199223756785,0.0013540089130402166,2,0.06283289728121999,-1.148871784225749,0.4514580070972442,1.3568199568508745,0.42604199051857,-1.3851223626546065,0.42343801259994507,0.06283289728121999 4833,2005-02-03,0.4634380042552948,0.4645830094814301,0.4494790136814117,0.4515630006790161,22012800.0,0.031533330640138635,1.1325775985221924,-1.0270700103361872,79.0103373602688,71.77576883493603,-0.04874518762765895,-0.07429629810548444,-0.09849670082155126,-0.15699436028639657,15.926960193959758,0.015312016010284535,0.025199642841883862,0.06548480391502381,3.261445928737228e-05,0.13093699337076026,0.032758709187155566,0.09821089864289206,-0.05914857426193926,97.8276443284949,21.804233202345003,0.032726094727868235,2,-0.039063006639480535,-0.06255249679088593,-0.12119825184345245,-0.16046900302171707,0.10499998927116394,3,0.04540198614839386,2.6280990270959967,0.4492709934711456,-1.148871784225749,0.4514580070972442,1.3568199568508745,0.42604199051857,0.04540198614839386 4834,2005-02-04,0.4780209958553314,0.4787499904632568,0.4637500047683716,0.4653129875659943,19603200.0,0.03146697393423792,1.1177450708136716,1.070147744184466,78.85679609572728,74.38972247864311,-0.05547771436580384,-0.08391954596284956,-0.11121686805944853,-0.1699977370435381,18.181550100638226,0.01531198620796198,0.027138727822842712,0.07418759614229203,0.002136007129385886,0.14623918515519818,0.03816180163583893,0.11021339064874514,-0.06287872155412244,98.81182184079461,24.630162060905263,0.03602579450645308,2,-0.04005199670791626,-0.07005199790000916,-0.12760449945926666,-0.1694275066256523,0.1308329999446869,4,-0.011984807967070243,1.1325775985221924,0.4634380042552948,2.6280990270959967,0.4492709934711456,-1.148871784225749,0.4514580070972442,-0.011984807967070243 4835,2005-02-07,0.4946880042552948,0.4946880042552948,0.4780209958553314,0.4791670143604279,23155200.0,0.03486668691223649,1.1476733781619746,1.221355033887574,78.5862980528864,76.0298591405745,-0.06379744856614228,-0.09423591253309532,-0.1260374629173009,-0.18486572293104653,20.613486352982616,0.01666700839996338,0.03232256001836736,0.08375560492277145,0.005226847201882323,0.16228436264366058,0.04449122606232686,0.12301998378321605,-0.06682418672167628,100.0,26.378699707255123,0.03926437886044457,2,-0.04874999821186066,-0.07874999940395355,-0.14427150785923004,-0.1809380128979683,0.08426997065544128,0,-0.058750193912576076,1.1177450708136716,0.4780209958553314,1.1325775985221924,0.4634380042552948,2.6280990270959967,0.4492709934711456,-0.058750193912576076 4836,2005-02-08,0.4166670143604279,0.4938539862632752,0.413332998752594,0.4895829856395722,111225600.0,-0.15771756991019015,-1.02354706942341,-4.697894385155106,53.679949927855475,74.31024139793824,0.01782953805314158,-0.012205433271930188,-0.04693450515558212,-0.10545453379748998,21.710510312431502,0.0813550055027008,0.03534135683930428,0.0027919143438339677,-0.07166070294220478,0.07724453162987271,-0.034434394299185433,0.04001822298685337,0.07802098989486689,4.098107531592799,-66.23553353177135,0.03722630864301939,2,0.031197994947433416,-0.0007290095090866644,-0.06463551521301275,-0.09843751788139349,0.17947897315025324,1,0.05574948903960908,1.1476733781619746,0.4946880042552948,1.1177450708136716,0.4780209958553314,1.1325775985221924,0.4634380042552948,0.05574948903960908 4837,2005-02-09,0.3954170048236847,0.4228129982948303,0.3886460065841675,0.413646012544632,76809600.0,-0.05099998033048381,-1.150828566550788,0.2500002043607318,52.87718583209016,72.49868210553768,0.043088229022300695,0.01230921059149026,-0.024904388542142886,-0.08265599386690825,22.877574109538713,0.03416699171066284,0.037251585892626726,-0.020129995048046134,-0.09109589486301145,0.05083590476691918,-0.05561294495552882,0.015352954859436552,0.09927099943161011,6.385204341883869,-64.70623140179076,0.035482949907482665,2,0.04625000059604645,0.020521000027656555,-0.03906300663948059,-0.07286500930786133,0.1837500035762787,2,0.076921279653976,-1.02354706942341,0.4166670143604279,1.1476733781619746,0.4946880042552948,1.1177450708136716,0.4780209958553314,0.076921279653976 4838,2005-02-10,0.4064579904079437,0.4291670024394989,0.39020800590515137,0.390938013792038,45120000.0,0.02792238434253025,-3.588812013605872,-0.851388997881184,53.38410524602773,69.97070542653118,0.035156441598582666,0.00514158569366463,-0.03493355314432217,-0.09217330162131526,24.07415581040013,0.038958996534347534,0.03765859434096719,-0.011380659043788932,-0.07768602230202137,0.05492470421444351,-0.04453334067290515,0.02177202258532729,0.08739599585533148,16.79710323735821,-54.78631429536881,0.03315268162911622,2,0.035209015011787415,0.009480014443397522,-0.045806996524333954,-0.08260399103164673,0.15291699767112732,3,0.10866316573556256,-1.150828566550788,0.3954170048236847,-1.02354706942341,0.4166670143604279,1.1476733781619746,0.4946880042552948,0.10866316573556256 4839,2005-02-11,0.4099999964237213,0.4148960113525391,0.3883329927921295,0.4064579904079437,25084800.0,0.008714322511466976,2.984242852289567,0.22822238096335465,52.48969393998051,67.3932823200532,0.03297552077920257,0.004850969215965728,-0.03772748284099747,-0.09390109631733556,24.362679841015623,0.0265630185604096,0.03816877466603796,-0.009744903445243813,-0.0725880937329133,0.05309828684242568,-0.04116649858907856,0.021676691698590933,0.07964567065238959,20.37233914369507,-50.597222553098234,0.03142159514383475,2,0.031510502099990845,0.005938008427619934,-0.04877624660730362,-0.08614599704742432,0.1368750035762787,4,0.38643414264569165,-3.588812013605872,0.4064579904079437,-1.150828566550788,0.3954170048236847,-1.02354706942341,0.4166670143604279,0.38643414264569165 4840,2005-02-14,0.4478130042552948,0.4478130042552948,0.4153130054473877,0.4165630042552948,43152000.0,0.09222684917415225,1.0799999237060547,8.822684055532184,58.148998716165494,65.07204637448658,-0.001591907527800418,-0.02974509955963911,-0.07424691454579407,-0.1297314500106898,24.687901304289888,0.037813007831573486,0.03895363347955083,0.025057654082775105,-0.037067077645388025,0.08718238581093823,-0.00600471178130646,0.05612001994685667,0.035753902363777235,56.36794111441896,-12.143262747826817,0.031062365864081558,2,-0.006302505731582642,-0.02677100896835327,-0.08731825649738312,-0.1239590048789978,0.10114499926567078,0,0.3596166033912567,2.984242852289567,0.4099999964237213,-3.588812013605872,0.4064579904079437,-1.150828566550788,0.3954170048236847,0.3596166033912567 4841,2005-02-15,0.4472920000553131,0.4579170048236847,0.4362500011920929,0.4551039934158325,31747200.0,-0.00116344142539615,2.224732482451958,-0.2499837875366211,59.61227477856286,62.96062666106274,-0.0019266000746570033,-0.027396301554692415,-0.07249231232174663,-0.12727389099240816,23.938264664538544,0.021667003631591797,0.03760601504530886,0.022484549880027793,-0.04005459862230237,0.08502369838235796,-0.008785024371137262,0.05375412413119285,0.030560871734142347,84.73068100247896,14.880393832399676,0.031269574251165076,2,-0.005781501531600952,-0.026250004768371582,-0.08679725229740143,-0.12156300246715546,0.1764579713344574,1,0.29436246308706804,1.0799999237060547,0.4478130042552948,2.984242852289567,0.4099999964237213,-3.588812013605872,0.4064579904079437,0.29436246308706804 4842,2005-02-16,0.4409379959106445,0.4479170143604279,0.4278129935264587,0.44645801186561584,31785600.0,-0.014205494719071399,3.765103325998699,0.7066078656529158,56.21069108520493,60.42733263050008,0.0034878458073407947,-0.01878098347254825,-0.06511765263870295,-0.11913201367103232,23.027569330628832,0.020104020833969227,0.03613747852153032,0.014083646237850134,-0.04771216092586983,0.0758794534015701,-0.016814257344009875,0.04498154981971014,0.031543683138971434,75.5992671055809,7.190469983545938,0.030897903581859988,2,0.0005725026130676825,-0.019896000623702947,-0.0804432481527328,-0.1144800037145614,0.16770797967910772,2,0.35199504928010183,2.224732482451958,0.4472920000553131,1.0799999237060547,0.4478130042552948,2.984242852289567,0.4099999964237213,0.35199504928010183 4843,2005-02-17,0.4247919917106629,0.446042001247406,0.4229170083999634,0.4401040077209473,11952000.0,-0.03661740278615855,-1.4262946089360005,2.773907926207044,50.27045825744207,57.25107287069062,0.015170784469254905,0.000759392725406427,-0.04740230459381495,-0.10124893300402854,23.5429590347038,0.023124992847442627,0.030939035809963045,-0.004192557930946306,-0.062334567878752745,0.05394945201686013,-0.0332635629048495,0.024878447042956886,0.04264076616350382,52.395655056509014,-12.940564458763973,0.02907100497390322,2,0.01671850681304926,-0.0019269883632660467,-0.06429724395275122,-0.09833399951457983,0.16479098796844477,3,0.36341319916984083,3.765103325998699,0.4409379959106445,2.224732482451958,0.4472920000553131,1.0799999237060547,0.4478130042552948,0.36341319916984083 4844,2005-02-18,0.41760399937629705,0.42906299233436573,0.40781301259994507,0.4247919917106629,18528000.0,-0.016921204906475196,1.7018421366739662,0.4694347452052022,48.34481716827477,53.890908327956,0.014401870848114173,0.010607897939546584,-0.038763288746175295,-0.09233970793248153,23.80143331406948,0.021249979734420665,0.025468936708959444,-0.012724299728870347,-0.0683305482235732,0.04288194876583251,-0.04052742397622178,0.015078824518481082,0.04508277259294741,19.541330624175185,-43.67305468954349,0.027803124247351426,2,0.02348949015140528,0.008958995342254583,-0.05710925161838537,-0.09114600718021398,0.1996879875659942,4,0.3394866641950576,-1.4262946089360005,0.4247919917106629,3.765103325998699,0.4409379959106445,2.224732482451958,0.4472920000553131,0.3394866641950576 4845,2005-02-22,0.4021880030632019,0.4166670143604279,0.3996880054473877,0.4166670143604279,16387200.0,-0.0369153464433275,1.3453271172311485,2.0143331578140042,39.94062803968241,52.36431700704787,0.01711690639225022,0.02772429734347015,-0.021827204275304712,-0.07532288463929065,23.777623197280466,0.017915993928909357,0.017944032587235148,-0.028317396342754375,-0.08351987788056808,0.026885085195059333,-0.05591863711166123,-0.0007161555738475212,0.056037542155415676,4.293389277837859,-52.38750756286538,0.027601240768906854,2,0.0209369957447052,0.02927049994468689,-0.04169325530529022,-0.07573001086711884,0.2222909927368164,1,0.35974965895256017,1.7018421366739662,0.41760399937629705,-1.4262946089360005,0.4247919917106629,3.765103325998699,0.4409379959106445,0.35974965895256017 4846,2005-02-23,0.4108330011367798,0.4197919964790344,0.4007290005683899,0.4010420143604279,18470400.0,0.021494917818867254,-2.6599730500633694,-0.6762192925581666,42.3538135515348,51.1950534203195,0.008445454941259867,0.020542711534122793,-0.028769962022427653,-0.08227225571062324,23.63300394046522,0.01906299591064453,0.008963547314317755,-0.01993279904127121,-0.07468843502835965,0.034822836945817226,-0.04731061703481543,0.007445018952273008,0.043198990936248516,23.108489974337193,-29.294498757645105,0.02737781799354423,2,0.01229199767112732,0.02427150309085846,-0.05135375261306763,-0.08281250298023224,0.20135498046875,2,0.33620717420945323,1.3453271172311485,0.4021880030632019,1.7018421366739662,0.41760399937629705,-1.4262946089360005,0.4247919917106629,0.33620717420945323 4847,2005-02-24,0.4492709934711456,0.4496879875659943,0.4050000011920929,0.4156250059604645,33321600.0,0.09356111176075776,1.592112405311865,3.4364245687621704,47.43002063050632,50.53348846303934,-0.024082521013881752,-0.014668366058730509,-0.06525901102639103,-0.11892026275292716,23.604323348128567,0.04468798637390142,-0.0009940798895737846,0.015979143977165156,-0.03719616908503348,0.06915445703936379,-0.010608512553934135,0.042566800508264446,0.0008190586450287918,99.16601151204499,50.33984622313179,0.02658765653109931,2,-0.02614599466323847,-0.01416648924350733,-0.07752624154090876,-0.10890649259090418,0.18145802617073065,3,0.3883602112181117,-2.6599730500633694,0.4108330011367798,1.3453271172311485,0.4021880030632019,1.7018421366739662,0.41760399937629705,0.3883602112181117 4848,2005-02-25,0.4580209851264954,0.4645830094814301,0.4357289969921112,0.44885399937629705,21763200.0,0.01947597726651762,1.5888446353629841,0.2724540555478794,46.29343875435409,49.845015664636406,-0.027657608092184427,-0.02071472044515804,-0.07187119815298487,-0.12590934989690722,23.537616321808922,0.028854012489318903,-0.0008039605978341635,0.02233848571777347,-0.030766231903803065,0.07544320333935,-0.004213873093014797,0.04889084452856174,-0.0696879923343659,89.88824416823765,45.42750575176568,0.026552358810788268,2,-0.025885477662086542,-0.022916480898857172,-0.0862762331962586,-0.11765648424625402,0.18020802736282343,4,0.32886045695407917,1.592112405311865,0.4492709934711456,-2.6599730500633694,0.4108330011367798,1.3453271172311485,0.4021880030632019,0.32886045695407917 4849,2005-02-28,0.4564580023288727,0.465938001871109,0.4413540065288544,0.4636459946632385,11865600.0,-0.003412469839544796,3.1766872656663274,-0.7841173238662779,42.49473724857856,48.10565327934897,-0.021022236413040518,-0.017445568029039682,-0.06820158841941965,-0.12253507992437218,22.94750928679209,0.024583995342254583,0.0014031725655916927,0.019124503433704365,-0.03442862903786914,0.07267763590527787,-0.00765206280208236,0.04590106966949109,-0.06660000920295717,85.69056595625423,46.261799284840905,0.026776566235786746,2,-0.02364499866962433,-0.020051494240760803,-0.08216125518083572,-0.11583299934864044,0.17093798518180847,0,0.29164781134523743,1.5888446353629841,0.4580209851264954,1.592112405311865,0.4492709934711456,-2.6599730500633694,0.4108330011367798,0.29164781134523743 4850,2005-03-01,0.4709379971027374,0.4737499952316284,0.4555209875106812,0.4587500095367432,16915200.0,0.031722512695553595,1.04682509273496,-1.6956038625310363,64.19613996508791,48.61497163340732,-0.035623139452116925,-0.02992381943512662,-0.08021887000958716,-0.13520765130604018,21.958080069704966,0.01822900772094721,0.0033335606066103862,0.03135969787836074,-0.023936037288321776,0.08665543304504325,0.0037118302950194804,0.059007565461701994,-0.07803680362701415,96.14905529312564,50.09275476824938,0.027647867583341246,3,-0.03421899676322937,-0.031510502099990845,-0.09664124995470047,-0.12953199446201324,0.15812501311302185,1,0.31077124959111346,3.1766872656663274,0.4564580023288727,1.5888446353629841,0.4580209851264954,1.592112405311865,0.4492709934711456,0.31077124959111346 4851,2005-03-02,0.4797919988632202,0.4828130006790161,0.4614579975605011,0.47291699051857,13680000.0,0.018800780176909893,2.3064927334266985,0.5640806825100663,73.60126991388799,50.54725816992766,-0.04401035982542656,-0.03852127747999451,-0.08645314543184057,-0.14211453879565694,20.552442139440444,0.021355003118515015,0.005846529121038113,0.03879700005054476,-0.019167708779356196,0.09676170888044572,0.009814645635594255,0.06777935446549527,-0.08203987728214263,96.11761294935869,43.18249802879777,0.02898235441495049,3,-0.03854149580001831,-0.03828150033950806,-0.10549525171518326,-0.13838599622249603,0.13645797967910767,2,0.3015619211650207,1.04682509273496,0.4709379971027374,3.1766872656663274,0.4564580023288727,1.5888446353629841,0.4580209851264954,0.3015619211650207 4852,2005-03-03,0.4774999916553497,0.4863539934158325,0.4693750143051148,0.4830209910869598,11328000.0,-0.004777085097919631,1.7864073871194583,-0.8030534880595851,70.89446244249969,52.83881419048961,-0.04021573736931844,-0.03584371573639766,-0.08130245535980568,-0.13782739915982029,18.85673704927032,0.016978979110717718,0.0037299538631156426,0.035093542933464006,-0.025053363324944844,0.09524044919187291,0.005020089804259553,0.06516699606266846,-0.07294299974643703,82.51061257095886,23.971381109206348,0.030073453129204446,3,-0.03447899222373957,-0.03598949313163752,-0.10229174047708506,-0.13020849227905268,0.13124999403953558,3,0.2820690938302577,2.3064927334266985,0.4797919988632202,1.04682509273496,0.4709379971027374,3.1766872656663274,0.4564580023288727,0.2820690938302577 4853,2005-03-04,0.484479010105133,0.4857290089130402,0.4726040065288544,0.4855209887027741,12950400.0,0.01461574569999291,17.003883653903745,0.18873006790678595,71.47124215609637,55.40841696691423,-0.04228443627194706,-0.0433902095713144,-0.08537343897235955,-0.14272716714485373,16.955920880835095,0.013125002384185791,0.001381965423672471,0.041020511090755385,-0.021369563990408957,0.10341058617191973,0.009825473550173214,0.07221554863133756,-0.07174231804552839,95.8333692065095,31.12513391149581,0.031195037540582157,3,-0.041458010673522894,-0.04296851158142084,-0.10742176324129099,-0.1281250119209289,0.11968797445297247,4,0.3018706827051323,1.7864073871194583,0.4774999916553497,2.3064927334266985,0.4797919988632202,1.04682509273496,0.4709379971027374,0.3018706827051323 4854,2005-03-07,0.4722920060157776,0.4822919964790344,0.4620830118656158,0.4798960089683533,13958400.0,-0.025154864989322845,2.2605712362360046,7.297657523667153,58.28039584812313,57.44616894562987,-0.02405363084657619,-0.03336505737477147,-0.0704473575843183,-0.1284823930710552,14.354719340725325,0.022395998239517212,0.00031676797582447236,0.029119956493377674,-0.03265150829996666,0.09089142128672195,-0.0017657759032944642,0.06000568889004981,-0.05219358382055017,54.393070064876234,-10.90046692181972,0.03088573239667215,3,-0.028750509023666382,-0.03078150749206543,-0.09184949845075607,-0.11500050127506256,0.11531198024749756,0,0.3513440929762379,17.003883653903745,0.484479010105133,1.7864073871194583,0.4774999916553497,2.3064927334266985,0.4797919988632202,0.3513440929762379 4855,2005-03-08,0.465624988079071,0.4822919964790344,0.4541670083999634,0.4739579856395722,11644800.0,-0.014116304853323935,1.2499073185559575,1.095869848088175,55.953853721065386,58.95728452002216,-0.008316309344142236,-0.03055349995859069,-0.06136784265077877,-0.11971226870309931,11.076736702055822,0.028124988079071045,0.002267689177064991,0.023906089365482275,-0.03400972750916326,0.0818219062401278,-0.005051819071840491,0.05286399780280504,-0.03890100876178304,35.59817632331356,-26.1115729890735,0.028957908437322776,3,-0.019947990775108282,-0.02411448955535883,-0.07312473654747004,-0.10223948955535883,0.11208301782608038,1,0.34742765868084957,2.2605712362360046,0.4722920060157776,17.003883653903745,0.484479010105133,1.7864073871194583,0.4774999916553497,0.34742765868084957 4856,2005-03-09,0.4398959875106812,0.4660420119762421,0.4385420083999634,0.4610419869422913,27446400.0,-0.055256915387068006,-1.3056973585905092,2.537622179543543,49.69942181425296,59.20944020710512,0.024550575886266968,-0.003156868920002831,-0.03374421637600089,-0.09175395473942066,11.087436703370054,0.027500003576278742,0.005027209170187841,-0.0029843598604201715,-0.05970416164938386,0.053735441928543515,-0.03134426075490199,0.025375541034061644,-0.007209006783538807,2.8318822367831697,-54.76132952250625,0.028359900894481843,3,0.021145507693290655,0.0016145110130309503,-0.04166673123836523,-0.07078148424625402,0.11843699216842646,2,0.43002670648475716,1.2499073185559575,0.465624988079071,2.2605712362360046,0.4722920060157776,17.003883653903745,0.484479010105133,0.43002670648475716 4857,2005-03-10,0.42583298683166493,0.4452080130577088,0.4212499856948853,0.4439580142498016,29001600.0,-0.03196892237775828,1.3231998335406474,0.8571374210406175,50.30393840831288,59.6550512797672,0.039045290174490765,0.014020494377948722,-0.018119164868448112,-0.07565883580931221,11.571854431127887,0.023958027362823486,0.01155631841119309,-0.01856815963983549,-0.07142941321173363,0.034293093932062646,-0.04499878642578459,0.007862467146113605,0.06052100658416759,7.107739708267193,-49.030266416866695,0.026430626785949072,3,0.02796900272369396,0.01567751169204723,-0.021093234419822582,-0.050207987427711376,0.14073002338409435,3,0.447163553785316,-1.3056973585905092,0.4398959875106812,1.2499073185559575,0.465624988079071,2.2605712362360046,0.4722920060157776,0.447163553785316 4858,2005-03-11,0.4506250023841858,0.4635420143604279,0.4275000095367432,0.4275000095367432,43276800.0,0.058220044757409495,-2.117147327262479,-1.275859744317007,58.742421203476795,61.46034949697811,0.01463259968450431,-0.007687104573821213,-0.041327715734288395,-0.09830049862106677,12.319119895560705,0.037709027528762984,0.017924897630892778,0.004015505313873291,-0.045772465452012745,0.05380347607975933,-0.020878480069069727,0.02890949069681631,0.03442691087722777,48.12262294761814,-12.122280436636622,0.024893985382943004,3,0.0031769871711730957,-0.009114503860473633,-0.04132774472236633,-0.07057249546051025,0.10822898149490356,4,0.3509014867663469,1.3231998335406474,0.42583298683166493,-1.3056973585905092,0.4398959875106812,1.2499073185559575,0.465624988079071,0.3509014867663469 4859,2005-03-14,0.5684379935264587,0.5721880197525024,0.4805209934711456,0.4869790077209473,313132800.0,0.2614435295843396,1.060881683903022,3.5225518270601364,78.5405732402477,63.054175416440316,-0.09568821550024037,-0.11912955191973174,-0.15611865303458006,-0.21334438403977407,14.084469080335413,0.12156301736831665,0.023318670871558034,0.11390659660100938,0.0427932005403906,0.18501999266162816,0.07834989857070002,0.14946329463131874,-0.14718800783157343,97.51551936564098,28.94587886364191,0.035556698030309385,3,-0.07171899080276489,-0.08817748725414276,-0.1558077409863472,-0.1798964887857437,-0.01364600658416748,0,0.06285468501145086,-2.117147327262479,0.4506250023841858,1.3231998335406474,0.42583298683166493,-1.3056973585905092,0.4398959875106812,0.06285468501145086 4860,2005-03-15,0.6088539958000183,0.6134380102157593,0.552291989326477,0.5703129768371582,170784000.0,0.07110010719520687,1.5632882531155323,0.4731340389491133,80.65122013821752,63.8375032191436,-0.12793747505822184,-0.15479878178301026,-0.19318549566927012,-0.250817966363823,15.039377831584622,0.06114602088928223,0.03002050635122111,0.14627054929733274,0.04733419080892298,0.2452069077857425,0.09680237005312786,0.19573872854153762,-0.18458524942398064,97.61482827706412,22.33237968561727,0.049468179244204886,3,-0.09150999784469604,-0.10796849429607391,-0.1858849972486496,-0.2091664969921112,-0.024686992168426514,1,-0.03490165077888863,1.060881683903022,0.5684379935264587,-2.117147327262479,0.4506250023841858,1.3231998335406474,0.42583298683166493,-0.03490165077888863 4861,2005-03-16,0.5789579749107361,0.6041669845581055,0.5654169917106628,0.6027079820632935,80707200.0,-0.04910211823443755,1.9061028351753964,-0.6162267576641907,70.6192044849654,63.806919001639784,-0.0921902498180433,-0.12072241489314472,-0.16032945923493636,-0.21815011452317257,15.745045769506605,0.04343700408935547,0.03795075082032451,0.10979122966527938,-0.0015993307190687034,0.22118179004962746,0.054095949473105365,0.16548650985745345,-0.14712245798110957,82.05921758601653,9.393138799540708,0.055695280192174054,3,-0.06161397695541382,-0.07807247340679169,-0.1480199694633484,-0.17130146920681,-0.011874973773956299,2,-0.0021589978197941173,1.5632882531155323,0.6088539958000183,1.060881683903022,0.5684379935264587,-2.117147327262479,0.4506250023841858,-0.0021589978197941173 4862,2005-03-17,0.5961459875106812,0.6067709922790527,0.5730209946632385,0.5855209827423096,37929600.0,0.029687841509731472,1.1176459588536465,-0.4473684870965394,71.38693792161702,63.797551864475416,-0.10144663326948605,-0.13247869224334147,-0.17378292520827476,-0.23236835209474066,16.847262239141525,0.03374999761581421,0.04007658711629303,0.11921884268522265,-0.0048012831199129025,0.24323896849035814,0.05720877978265493,0.18122890558779042,-0.15704637084960932,90.70011367126118,19.377564504988683,0.062010062902567754,3,-0.07880198955535889,-0.09526048600673676,-0.16424448043107986,-0.18848948180675507,0.051458001136779785,3,-0.06342910733907436,1.9061028351753964,0.5789579749107361,1.5632882531155323,0.6088539958000183,1.060881683903022,0.5684379935264587,-0.06342910733907436 4863,2005-03-18,0.5791670083999634,0.6035419702529907,0.5670830011367798,0.5917710065841675,38889600.0,-0.028481243632313413,1.0173210999492108,-1.1862581202526674,68.13424294840291,64.8924237645065,-0.07780576898582048,-0.10892602441521049,-0.15261882920992131,-0.21261125513907847,18.12633902483754,0.03645896911621094,0.03964126666366996,0.09452111274003983,-0.03493364940282884,0.2239758748829085,0.02979373166860544,0.15924849381147416,-0.13309385599670404,74.21624209212875,4.516537654966754,0.06472738107143435,3,-0.06182301044464111,-0.07828150689601898,-0.15036450326442719,-0.1715105026960373,0.03770798444747925,4,-0.021762286182399393,1.1176459588536465,0.5961459875106812,1.9061028351753964,0.5789579749107361,1.5632882531155323,0.6088539958000183,-0.021762286182399393 4864,2005-03-21,0.559374988079071,0.5841670036315918,0.5536460280418396,0.5791670083999634,33724800.0,-0.034173252332812876,1.0489369321785338,1.570296982880923,62.86741440356302,65.66059717367291,-0.04957535234929089,-0.08218180265117092,-0.12915141829865612,-0.19008808477107542,19.883923228954618,0.030520975589752197,0.040027916233807304,0.06764054298400879,-0.06188321145717368,0.19716429742519126,0.002878665763417554,0.13240242020460002,-0.10660724136331168,11.583744370576882,-52.50779067333633,0.06476187722059122,3,-0.04203099012374878,-0.05848948657512665,-0.13057248294353485,-0.15171848237514496,0.06385403871536255,0,-0.0009314041762411573,1.0173210999492108,0.5791670083999634,1.1176459588536465,0.5961459875106812,1.9061028351753964,0.5789579749107361,-0.0009314041762411573 4865,2005-03-22,0.546875,0.5706250071525574,0.5442709922790527,0.5603129863739014,32841600.0,-0.02234634788015244,-1.8267738182004167,0.6789598108747045,59.65798128620564,66.76710378166766,-0.027198189935032757,-0.061436320312159065,-0.11279698996869231,-0.1749834022275079,21.880567070654305,0.02635401487350464,0.03965350787769273,0.04790620505809784,-0.07662501127114518,0.1724374213873408,-0.014359403106523616,0.11017181322271935,-0.08768044274424064,4.166412353515625,-53.56594029848775,0.06226560816462149,3,-0.029531002044677734,-0.040311992168426514,-0.1181507483124733,-0.1392184942960739,0.03125,1,0.014476776123046875,1.0489369321785338,0.559374988079071,1.0173210999492108,0.5791670083999634,1.1176459588536465,0.5961459875106812,0.014476776123046875 4866,2005-03-23,0.5489580035209656,0.5572919845581055,0.5432289838790894,0.5442709922790527,18720000.0,0.003808920724051257,-3.153874593966496,-0.3487882121249756,60.294049333993584,67.87711610674329,-0.013615654330574767,-0.05548554466969269,-0.11108645257422445,-0.17448969078066545,23.88830995846648,0.014063000679016113,0.04371713970214863,0.043082958459854104,-0.07607212867461943,0.16223804559432764,-0.016494585107382664,0.10266050202709087,-0.08359370814680622,9.01611356980577,-43.699012268918736,0.059577543567236754,3,-0.028488993644714355,-0.04239499568939209,-0.11768175661563873,-0.1413014978170395,0.04145902395248413,2,0.06413787554748995,-1.8267738182004167,0.546875,1.0489369321785338,0.559374988079071,1.0173210999492108,0.5791670083999634,0.06413787554748995 4867,2005-03-24,0.6237499713897705,0.6244789958000183,0.5548959970474243,0.5552080273628235,109248000.0,0.13624351478454866,-1.0120577759814824,14.62380619317098,66.78379851100811,68.77060247424677,-0.06412401254706213,-0.12283350480942878,-0.18127187913692427,-0.2462605106209878,25.379113151764756,0.07552099227905273,0.05119285240684324,0.10915097743272784,-0.017845519963169965,0.23614747482862564,0.04565272873477899,0.17264922613067674,-0.15246272742194716,99.10273931903262,49.70025077017423,0.06349824869794889,3,-0.07124997675418854,-0.1116664707660675,-0.19247372448444366,-0.21609346568584442,0.02041703462600708,3,-0.0908488542720598,-3.153874593966496,0.5489580035209656,-1.8267738182004167,0.546875,1.0489369321785338,0.559374988079071,-0.0908488542720598 4868,2005-03-28,0.6086459755897522,0.6253129839897156,0.5847920179367065,0.6197919845581055,73939200.0,-0.02421482403656916,2.652510523756692,-0.16261588617870626,66.31754372049468,67.4124880831631,-0.027097017703421655,-0.10104721710497022,-0.16159822444639493,-0.22799127411038478,26.51563347538949,0.04052096605300903,0.06254653835964386,0.08651573210954666,-0.044164990464950815,0.21719645468404414,0.021175370822297923,0.1518560933967954,-0.12816722651199713,79.69518008686111,29.64652937724857,0.06534036128724874,3,-0.02437499165534973,-0.09614548087120056,-0.17736972868442535,-0.2009894698858261,0.07343703508377075,0,0.06400767378764005,-1.0120577759814824,0.6237499713897705,-3.153874593966496,0.5489580035209656,-1.8267738182004167,0.546875,0.06400767378764005 4869,2005-03-29,0.5895829796791077,0.6254169940948486,0.5868750214576721,0.609375,74102400.0,-0.03132033509656129,-2.0579236213080994,1.7757046829127427,64.40668432134997,65.6075396590667,-0.005273770188911064,-0.07536338493592121,-0.13845554312252073,-0.20605962584483306,27.674874553629397,0.038541972637176514,0.0757696142836759,0.060796487331390425,-0.06936034829230142,0.19095332295508227,-0.004281930480455554,0.12587490514323635,-0.09751749180839575,56.39994894429271,4.336552991990445,0.06507841781184592,3,-0.005259990692138672,-0.0770304799079895,-0.15739522874355316,-0.18192647397518158,0.09854203462600708,1,0.04629036812288789,2.652510523756692,0.6086459755897522,-1.0120577759814824,0.6237499713897705,-3.153874593966496,0.5489580035209656,0.04629036812288789 4870,2005-03-30,0.6172919869422913,0.6185420155525208,0.5911459922790527,0.5911459922790527,38553600.0,0.046997637683273696,-1.095619128385048,-1.321037177576004,70.52291804723383,65.59684116598541,-0.03538062619049942,-0.09649298088613922,-0.16218584019837928,-0.23090101749866593,28.66811481427189,0.028959035873413086,0.08728914080591677,0.08118779510259633,-0.05170282750205346,0.21407841770724612,0.014742483800271433,0.14763310640492122,-0.1118913484491657,90.11412110935929,30.508683325701938,0.06644531130232488,3,-0.032968997955322266,-0.1047394871711731,-0.18346374481916428,-0.20963548123836517,0.06041604280471802,2,0.009617879346775604,-2.0579236213080994,0.5895829796791077,2.652510523756692,0.6086459755897522,-1.0120577759814824,0.6237499713897705,0.009617879346775604 4871,2005-03-31,0.6244789958000183,0.6302080154418945,0.6045830249786377,0.6160420179367065,68112000.0,0.01164280277365548,1.5760209477414968,0.3226872020736019,73.35286455139979,65.8152774581835,-0.03959528987960659,-0.09727179911606143,-0.16582970114818024,-0.23485012181221943,29.52000562587421,0.025624990463256836,0.08263460060521721,0.08114045411348347,-0.05456583479192456,0.2168467430188915,0.013287309660779512,0.1489935985661875,-0.10707672174672045,92.39295431989528,25.06680888376603,0.067853144452704,3,-0.03776049613952637,-0.1090104877948761,-0.19718724489212036,-0.21682249009609222,0.06885403394699097,3,-0.07422827046510083,-1.095619128385048,0.6172919869422913,-2.0579236213080994,0.5895829796791077,2.652510523756692,0.6086459755897522,-0.07422827046510083 4872,2005-04-01,0.6121879816055298,0.6421880125999451,0.6077079772949219,0.6318749785423279,40608000.0,-0.019682029783471777,-1.4072348668482388,-2.3334181096298807,69.56854267625951,65.97464409461202,-0.027702642505414654,-0.07839213325293204,-0.14986382285539884,-0.21933484649627188,30.38084157441635,0.03448003530502319,0.07245198335444214,0.062115040421485856,-0.0732016820098298,0.1974317628528015,-0.005543320794171969,0.12977340163714368,-0.0812490185856003,47.73149037587817,-21.113992220852168,0.06765836121565784,4,-0.019479483366012573,-0.0885939747095108,-0.1830732300877571,-0.2045314759016037,0.1129159927368164,4,-0.0355625310954053,1.5760209477414968,0.6244789958000183,-1.095619128385048,0.6172919869422913,-2.0579236213080994,0.5895829796791077,-0.0355625310954053 4873,2005-04-04,0.6307290196418762,0.6364579796791077,0.6130210161209106,0.6229169964790344,35452800.0,0.03028651099572488,1.4324891121449075,-0.39681131601335784,59.933472056781056,65.64865050052512,-0.04264501621967587,-0.09003062077108404,-0.1638645582847036,-0.23464746624807298,31.288198167285408,0.02426999807357788,0.06894335407249275,0.07334357798099522,-0.0628519540105743,0.2095391099725647,0.005245811985210458,0.14144134397678,-0.0842151896807446,79.2833605244839,13.483457056230804,0.06809776599578474,4,-0.03802052140235901,-0.09901002049446106,-0.20161426812410355,-0.22307251393795013,0.07677096128463745,0,0.021305482949764087,-1.4072348668482388,0.6121879816055298,1.5760209477414968,0.6244789958000183,-1.095619128385048,0.6172919869422913,0.021305482949764087 4874,2005-04-05,0.6382290124893188,0.6415629982948303,0.6207290291786194,0.6343749761581421,23702400.0,0.011890990605919916,2.9600747748258085,0.49334676188732224,55.23385513540792,65.15708092821426,-0.04222352165608967,-0.08902603424835309,-0.1669188314057134,-0.23890585094276717,32.802870672662635,0.020833969116210938,0.06374633412764674,0.07254672050476074,-0.06203007782967629,0.20712351883919777,0.005258321337542227,0.13983511967197926,-0.07832079695875338,92.24364536173006,29.2095094738147,0.06728839916721852,4,-0.045520514249801636,-0.10651001334190369,-0.2046090066432953,-0.23057250678539276,0.06906300783157349,1,0.06871200983665404,1.4324891121449075,0.6307290196418762,-1.4072348668482388,0.6121879816055298,1.5760209477414968,0.6244789958000183,0.06871200983665404 4875,2005-04-06,0.6273959875106812,0.6447920203208923,0.6208329796791077,0.6414579749107361,20496000.0,-0.016973570249313896,1.311524383757005,-3.648639034952057,59.25937319903935,65.04211691321936,-0.020972960205246527,-0.06898924266397977,-0.15192953348762517,-0.22521390464971192,34.800829553259845,0.023959040641784668,0.060466047735457495,0.053625145554542564,-0.07494223831379299,0.18219252942287806,-0.010658546379625156,0.11790883748871028,-0.05596860039040252,56.73596750642979,-3.7308645455530467,0.06428369193416775,4,-0.027551978826522827,-0.09437498450279236,-0.19278623163700104,-0.21973948180675507,0.058853983879089355,2,0.0967953700746289,2.9600747748258085,0.6382290124893188,1.4324891121449075,0.6307290196418762,-1.4072348668482388,0.6121879816055298,0.0967953700746289 4876,2005-04-07,0.6290630102157593,0.6324999928474426,0.617917001247406,0.6324999928474426,10579200.0,0.00265705031314023,7.485926850840227,0.24441656317157015,56.68933526232811,63.92050988558824,-0.011266970129106602,-0.0587709238221531,-0.14956020704473966,-0.2242826718038573,37.563007604929325,0.014582991600036621,0.06103032620838145,0.04583381712436674,-0.06828616315415215,0.15995379740288562,-0.011226173014892704,0.10289380726362618,-0.04589728178338248,57.58550357058475,0.9040248511393116,0.057059990139259435,4,-0.014270991086959839,-0.09604200720787048,-0.19098976254463196,-0.2214065045118332,0.01989501714706421,3,0.07732932749386334,1.311524383757005,0.6273959875106812,2.9600747748258085,0.6382290124893188,1.4324891121449075,0.6307290196418762,0.07732932749386334 4877,2005-04-08,0.6162499785423279,0.6380209922790527,0.6145830154418945,0.6262500286102295,16425600.0,-0.020368439195044608,-2.5155270063073574,2.90954338137107,57.66572671058167,62.95919688448679,0.00041382516914867384,-0.032634053688717746,-0.13255485897943975,-0.20909748371293468,40.927506134814806,0.023437976837158203,0.06399809717236082,0.02349993586540222,-0.06399729056810177,0.11099716229890622,-0.02024867735134972,0.06724854908215416,-0.023224043407788608,10.16323689705438,-42.470216115339646,0.04374861321675199,4,-0.0004164576530456543,-0.08322897553443909,-0.17486947774887085,-0.2085934728384018,0.07864600419998169,4,0.12508406310538622,7.485926850840227,0.6290630102157593,1.311524383757005,0.6273959875106812,2.9600747748258085,0.6382290124893188,0.12508406310538622 4878,2005-04-11,0.6087499856948853,0.6301040053367615,0.5994790196418762,0.6166669726371765,20803200.0,-0.012170374212722934,-1.3149083028652397,0.7916947303797393,60.75318717523006,62.553252757140136,0.008862064130614966,-0.013365596635512844,-0.12123264527482269,-0.19918166569982082,43.79536226849181,0.030624985694885254,0.06690948188386525,0.008093693852424644,-0.04842119024279201,0.0646085779476413,-0.02016374819518374,0.03635113590003303,0.03604203462600708,20.459836943224776,-35.822571927284,0.028257442047608352,4,0.00921902060508728,-0.07572898268699646,-0.16648423671722412,-0.20109347999095917,0.09250003099441528,0,0.19113592013418024,-2.5155270063073574,0.6162499785423279,7.485926850840227,0.6290630102157593,1.311524383757005,0.6273959875106812,0.19113592013418024 4879,2005-04-12,0.6041669845581055,0.6131250262260437,0.5809379816055298,0.609375,34195200.0,-0.0075285441387703544,4.065607909721114,0.657827969132317,62.923037209527436,61.70882155295054,0.017580097073045087,-0.006291176903350459,-0.11322838076723474,-0.19211344667525065,43.89671363265316,0.032187044620513916,0.060010792216116604,0.0017242431640625,-0.05272352179390871,0.05617200812203371,-0.02549963931492305,0.02894812564304805,0.03971877574920657,36.37828306541721,-25.40190789266724,0.0272238824789856,4,0.00869801640510559,-0.07114598155021667,-0.16190123558044434,-0.19651047885417938,0.1189579963684082,1,0.17103383503153036,-1.3149083028652397,0.6087499856948853,-2.5155270063073574,0.6162499785423279,7.485926850840227,0.6290630102157593,0.17103383503153036 4880,2005-04-13,0.5876039862632751,0.6044790148735046,0.5851039886474609,0.6044790148735046,14774400.0,-0.02741460344269675,1.2962955113804941,3.2402032594762864,58.18264286042413,60.02324136506436,0.03295450211653328,0.009062854567765233,-0.09344999038423585,-0.172845247819517,43.39324553892069,0.0193750262260437,0.0537151419505032,-0.01377625465393062,-0.06852575519069581,0.040973245882834575,-0.04115100492231316,0.013598495614451922,0.053763862895965575,11.67773840078355,-54.431364367263726,0.02737475026838258,4,0.025261014699935913,-0.05458298325538635,-0.14507798850536346,-0.17994748055934906,0.13270902633666992,2,0.2036882608961592,4.065607909721114,0.6041669845581055,-1.3149083028652397,0.6087499856948853,-2.5155270063073574,0.6162499785423279,0.2036882608961592 4881,2005-04-14,0.5777080059051514,0.5946879982948303,0.5677080154418945,0.585207998752594,24480000.0,-0.016841241021959164,1.0393039364757561,0.44444326707074133,36.55709860429501,56.35530313484608,0.03969239447859296,0.019879627789100907,-0.08120667521197322,-0.16053527495308462,42.58732339480416,0.02697998285293579,0.04920155585948882,-0.02360973656177523,-0.078469751085528,0.031250277961977546,-0.05103974382365162,0.003820270700101158,0.06124264855194095,14.222112208982956,-45.74252124321916,0.027430007261876384,4,0.028542011976242065,-0.04468700289726257,-0.13411425799131393,-0.16177000105381012,0.14395898580551147,3,0.18788378276765583,1.2962955113804941,0.5876039862632751,4.065607909721114,0.6041669845581055,-1.3149083028652397,0.6087499856948853,0.18788378276765583 4882,2005-04-15,0.5583329796791077,0.5806249976158142,0.552291989326477,0.5738540291786194,20995200.0,-0.03353774922278763,-1.0528911557281118,2.0694752402069474,35.66753917811867,53.65908837055027,0.0565740800190343,0.03823697874290244,-0.059590551937689695,-0.13891757040357033,41.47753355821591,0.028333008289337158,0.03851294192521404,-0.04109411239624028,-0.09921404696692704,0.01702582217444648,-0.0701540796815836,-0.012034145110896954,0.07634311643707281,7.763570027323513,-47.65200804523715,0.029059967285343363,4,0.040209025144577026,-0.025311976671218872,-0.10705698281526566,-0.14239497482776642,0.19145900011062622,4,0.1623136210506515,1.0393039364757561,0.5777080059051514,1.2962955113804941,0.5876039862632751,4.065607909721114,0.6041669845581055,0.1623136210506515 4883,2005-04-18,0.5665630102157593,0.5916669964790344,0.5461459755897522,0.5555210113525391,46185600.0,0.014740362536674212,-2.055915234840785,-0.71142089093702,43.01104339508123,52.30099817718063,0.0427841168248877,0.030582240495233393,-0.06589436016177042,-0.1448592541320305,40.65661735121374,0.04552102088928223,0.025531027216376123,-0.03223388195037846,-0.09154002101541714,0.027072257114660214,-0.0618869514828978,-0.002580812417859124,0.06152235735724487,30.482717255691355,-23.783537400022873,0.029653069532519324,4,0.02890598773956299,-0.03041699528694153,-0.11890676617622375,-0.15062500536441803,0.16541600227355957,0,0.22651138569332008,-1.0528911557281118,0.5583329796791077,1.0393039364757561,0.5777080059051514,1.2962955113804941,0.5876039862632751,0.22651138569332008 4884,2005-04-19,0.5588539838790894,0.5863540172576904,0.5438539981842041,0.5768749713897705,47942400.0,-0.013606653095362131,1.2985980148483411,-1.6320403338119556,29.805537875932302,49.02834980794651,0.042521293117742553,0.04031732332605942,-0.05677910187331536,-0.13517454165196247,40.28143567004838,0.04250001907348633,0.014945562571392124,-0.039916858077049255,-0.09929631926057358,0.019462603106475074,-0.06960658866881142,-0.01022712748528709,0.061037444495589566,24.7422376339445,-23.957212414629705,0.02968973059176216,4,0.03208351135253906,0.0038025230169296265,-0.11119773983955383,-0.1429159790277481,0.16104203462600708,1,0.25480006749136686,-2.055915234840785,0.5665630102157593,-1.0528911557281118,0.5583329796791077,1.0393039364757561,0.5777080059051514,0.25480006749136686 4885,2005-04-20,0.5547919869422913,0.5702080130577087,0.5519790053367615,0.5691670179367065,22281600.0,-0.007268440512140928,1.2153471711643844,0.7976827566133716,25.386604666202956,45.55026863059926,0.03933817803652151,0.047434862275662404,-0.05186638998921855,-0.12926349632070055,40.242118136684866,0.018229007720947266,0.00845811288980658,-0.044374704360961914,-0.1023873151342779,0.013637906412354073,-0.07338100974761985,-0.015368398974303976,0.05597494980953066,21.51707269599802,-20.76087890963701,0.02900630538665798,4,0.03614550828933716,0.039218515157699585,-0.06630223244428635,-0.10010397434234619,0.17937499284744263,2,0.30341641181946666,1.2985980148483411,0.5588539838790894,-2.055915234840785,0.5665630102157593,-1.0528911557281118,0.5583329796791077,0.30341641181946666 4886,2005-04-21,0.5841670036315918,0.5901039838790894,0.5584380030632019,0.5625,36326400.0,0.052947802745312744,-1.1258758328164702,-1.5072665679823198,41.168775252117285,43.71727402410322,0.003268665410323779,0.02195869602364442,-0.07751657705518544,-0.1565483206229643,40.451060652835245,0.035311996936798096,0.003627601634723865,-0.016760137677192644,-0.0703237622322086,0.03680348687782331,-0.04354194995470062,0.010021674600315333,0.018570380492116012,84.31390392797528,40.96083005745775,0.02678181227750798,4,0.002811998128890991,0.009843498468399048,-0.07505225390195847,-0.10885399580001831,0.1564580202102661,3,0.23306008063100814,1.2153471711643844,0.5547919869422913,1.2985980148483411,0.5588539838790894,-2.055915234840785,0.5665630102157593,0.23306008063100814 4887,2005-04-22,0.5670830011367798,0.5888540148735046,0.565625011920929,0.5888540148735046,27926400.0,-0.029245065860628694,1.1339385692813553,-1.004800391733973,29.75508614586687,40.27304057639621,0.014130903253294691,0.0364484078617926,-0.05614440848999869,-0.1374905054251747,39.54737469795777,0.023229002952575684,-0.0025005959486843476,-0.031010791659355164,-0.08547861100190468,0.023457027683194354,-0.05824470133062998,-0.0037768819880803495,0.028588376674187566,48.58302926191364,9.371104177822673,0.027233909671274776,4,0.011406511068344116,0.02692750096321106,-0.057968251407146454,-0.0917699933052063,0.2093750238418579,4,0.27259499978663193,-1.1258758328164702,0.5841670036315918,1.2153471711643844,0.5547919869422913,1.2985980148483411,0.5588539838790894,0.27259499978663193 4888,2005-04-25,0.6476039886474609,0.6539580225944519,0.5787500143051147,0.5846880078315735,125232000.0,0.14199153800989994,-1.011125270062743,-2.8898967028694864,52.03616910329643,39.06338856459276,-0.06738532986630652,-0.04322021849489621,-0.13170909474745707,-0.2155061610555593,39.11250965732684,0.08687502145767212,-0.006269038542160321,0.047562295198440574,-0.011118026036529227,0.10624261643341038,0.018222134580955673,0.07690245581592547,-0.10374999046325684,94.22906294204486,59.17548559706735,0.029340160617484918,4,-0.048697978258132935,-0.04901048541069031,-0.1384892389178276,-0.17229098081588745,0.1262500286102295,0,0.15779394959517679,1.1339385692813553,0.5670830011367798,-1.1258758328164702,0.5841670036315918,1.2153471711643844,0.5547919869422913,0.15779394959517679 4889,2005-04-26,0.6168749928474426,0.6598960161209106,0.6145830154418945,0.6505209803581238,69936000.0,-0.047450288044390665,-1.3705503030907775,-0.5347764919876273,47.896702200447514,37.920506269039805,-0.03873782898140177,-0.010900618350441205,-0.09639287002549302,-0.18258643462160828,38.69040353107101,0.04531300067901611,-0.010368720087719163,0.015468698740005449,-0.04345638849511013,0.07439378597512103,-0.013993844877552286,0.044931242357563184,-0.07081891417503361,60.135086247415835,26.67479703603326,0.029462543617557766,4,-0.014999985694885254,-0.015312492847442627,-0.1077602431178093,-0.14156198501586914,0.16687500476837158,1,0.18659213126887475,-1.011125270062743,0.6476039886474609,1.1339385692813553,0.5670830011367798,-1.1258758328164702,0.5841670036315918,0.18659213126887475 4890,2005-04-27,0.6232290267944336,0.628957986831665,0.6019790172576904,0.6145830154418945,39004800.0,0.010300359101381718,1.68394962168829,-0.2569700577162233,48.85515737112187,39.286957243131674,-0.04414984519646459,-0.017694251987670828,-0.09921027466072596,-0.18664563303565468,38.0472167014521,0.02697896957397461,-0.014789037015520035,0.02152588069438932,-0.03779466168679124,0.08084642307556988,-0.008134390496201016,0.05118615188497966,-0.07261935062408453,63.85993750378191,32.06948589998429,0.0296602711905903,4,-0.02135401964187622,-0.021666526794433594,-0.11411427706480026,-0.1479160189628601,0.14937496185302734,2,0.15510669040539993,-1.3705503030907775,0.6168749928474426,-1.011125270062743,0.6476039886474609,1.1339385692813553,0.5670830011367798,0.15510669040539993 4891,2005-04-28,0.578125,0.6295830011367798,0.5744789838790894,0.625,68457600.0,-0.0723715116839555,-1.0345961363246228,-5.4215751158173395,43.35998691162795,40.141673657966045,0.001139369567613624,0.02504295771947107,-0.05100401755918027,-0.13952566863388693,36.79546743078809,0.05510401725769043,-0.020768447858301342,-0.021260446310043313,-0.0804562090540557,0.03793531643396908,-0.05085832768204945,0.008337435061962828,-0.02314387023162845,13.25963182969199,-20.38801910314494,0.02959788137200618,4,0.023750007152557373,0.0234375,-0.06617149710655212,-0.10281199216842651,0.23822897672653198,3,0.26991045152818827,1.68394962168829,0.6232290267944336,-1.3705503030907775,0.6168749928474426,-1.011125270062743,0.6476039886474609,0.26991045152818827 4892,2005-04-29,0.5904170274734497,0.6011459827423096,0.5614579916000366,0.59375,46963200.0,0.021261885359480592,3.3793795176364583,0.07110341389973958,46.85947355115068,40.56927700864043,-0.006842484972975016,0.011632691347549962,-0.05978217913938977,-0.1497913111754418,35.12693317813196,0.03968799114227295,-0.02434088942553836,-0.007879871129989668,-0.06688475220687218,0.05112500994689284,-0.03738231166843098,0.021622569408451642,-0.031239302250976597,29.41854635377435,-5.653664034966166,0.029502440538441258,4,0.011457979679107666,0.011457979679107666,-0.07690101861953735,-0.11000002920627594,0.24781197309494019,4,0.2544100006925407,-1.0345961363246228,0.578125,1.68394962168829,0.6232290267944336,-1.3705503030907775,0.6168749928474426,0.2544100006925407 4893,2005-05-02,0.6441670060157776,0.6446880102157593,0.5978130102157593,0.5978130102157593,78480000.0,0.09103731098735124,-1.0224793651977457,-13.907704138202368,55.864346895393055,43.46470023302495,-0.05411774445751438,-0.04327780374984547,-0.1088007504295263,-0.2008275159810201,33.708934652186315,0.05427098274230957,-0.020558435901477545,0.045198208093643166,-0.01563924792749627,0.1060356641147826,0.014779480083073393,0.07561693610421294,-0.08270901441574097,84.02140820918478,47.08554173006689,0.030418728010569718,5,-0.03822949528694153,-0.042291998863220215,-0.1118752583861351,-0.1582295149564743,0.17406201362609863,0,0.20536757972298236,3.3793795176364583,0.5904170274734497,-1.0345961363246228,0.578125,1.68394962168829,0.6232290267944336,0.20536757972298236 4894,2005-05-03,0.682083010673523,0.6911460161209106,0.633542001247406,0.6458330154418945,141840000.0,0.05886051956038352,1.1187291593132795,0.7820252516745082,63.03528856425518,47.64788733280854,-0.08126090507267258,-0.0819410845443167,-0.14121548325049837,-0.23581497604467572,32.41686087648483,0.05760401487350464,-0.013630618731550137,0.0809215128421783,0.011561839259773832,0.15028118642458277,0.046241676050976066,0.11560134963338053,-0.12062501907348633,93.01168671442832,50.696384079611036,0.03467983679120226,5,-0.057291001081466675,-0.06458300352096558,-0.1336972713470459,-0.19572852551937103,0.16822999715805054,1,0.134545216854981,-1.0224793651977457,0.6441670060157776,3.3793795176364583,0.5904170274734497,-1.0345961363246228,0.578125,0.134545216854981 4895,2005-05-04,0.6881250143051147,0.7010419964790344,0.6630210280418396,0.6864579916000366,72201600.0,0.008858164676504243,1.7650620949738833,0.04598683929270242,65.39800803144485,50.34002430828937,-0.07420397499424547,-0.08769638550430892,-0.14107560245439488,-0.23875545642679857,31.056104141539244,0.038020968437194824,-0.00819016770410319,0.08392706513404846,0.005065247902022896,0.16278888236607403,0.044496156518035734,0.12335797375006119,-0.11888574123382567,90.74608714292364,43.02335464250933,0.03943090861601277,5,-0.056875020265579224,-0.06567701697349548,-0.13968726992607117,-0.19989551603794098,0.16395801305770874,2,0.13896455051450762,1.1187291593132795,0.682083010673523,-1.0224793651977457,0.6441670060157776,3.3793795176364583,0.5904170274734497,0.13896455051450762 4896,2005-05-05,0.6777080297470093,0.7076039910316467,0.6723960041999817,0.6961460113525391,68803200.0,-0.015138215210247497,-1.4229541818778457,-11.060426201372998,67.07381759622443,54.48655002499577,-0.054895671641546184,-0.07741741116633194,-0.12474901943981198,-0.22524109492418376,29.80816760598028,0.03520798683166504,0.0005087654154891652,0.07107782959938047,-0.013785253094752203,0.15594091229351315,0.02864628825231408,0.11350937094644686,-0.09792453880310059,79.54377033862808,25.66077715683125,0.04243154134706635,5,-0.0431770384311676,-0.05197903513908386,-0.1292702853679657,-0.18578054010868073,0.16427099704742432,3,0.14002484069116994,1.7650620949738833,0.6881250143051147,1.1187291593132795,0.682083010673523,-1.0224793651977457,0.6441670060157776,0.14002484069116994 4897,2005-05-06,0.6933330297470093,0.7026039958000183,0.6697919964790344,0.6810420155525208,58550400.0,0.023055651274831224,1.1283726181201683,-0.6666138657390944,67.75589517813266,56.23318625553313,-0.056690379711753836,-0.09167149181835388,-0.13540017496388668,-0.23776283049269342,28.360660968736003,0.03281199932098389,0.011529541569025081,0.08284867703914645,-0.01043755933008117,0.17613491340837406,0.03620555885453258,0.1294917952237603,-0.10076748879432684,87.00169979484112,28.912903095498265,0.046643118184613815,5,-0.0588020384311676,-0.06760403513908386,-0.1422395259141922,-0.19411452114582062,0.15218794345855713,4,0.17743413583572076,-1.4229541818778457,0.6777080297470093,1.7650620949738833,0.6881250143051147,1.1187291593132795,0.682083010673523,0.17743413583572076 4898,2005-05-09,0.7251039743423462,0.7303130030632019,0.6886460185050964,0.7081249952316284,101702400.0,0.04582349784623685,2.041714710886204,1.3814140022986388,71.8151790194756,58.8907947909807,-0.08527994940697081,-0.12045429667532637,-0.16200762557349957,-0.2661909792795677,27.77445542651602,0.04166698455810547,0.01948539263825011,0.10880192220211027,0.002382923001402637,0.2152209214028179,0.05559242260175645,0.16201142180246408,-0.12103458838176728,94.61715945571058,30.97554431614698,0.05320949960035382,5,-0.07921847701072693,-0.08802047371864319,-0.1669527217745781,-0.2162494659423828,0.11864602565765381,0,0.15601214478054093,1.1283726181201683,0.6933330297470093,-1.4229541818778457,0.6777080297470093,1.7650620949738833,0.6881250143051147,0.15601214478054093 4899,2005-05-10,0.7074999809265137,0.7676039934158325,0.7005209922790527,0.7636460065841675,355209600.0,-0.02427788846668366,1.0943149401460017,-3.3067963209997893,69.35050508147935,61.16805564768708,-0.05975252719838309,-0.09983027628686336,-0.13928785073690897,-0.24534089708747492,28.213294461289124,0.06708300113677979,0.031496271738198245,0.08603127896785734,-0.02769015635773997,0.19975271429345465,0.029170561305058684,0.142891996630656,-0.08828136091362004,42.52982569925756,-25.34804085692356,0.05686071766279865,5,-0.0429689884185791,-0.05177098512649536,-0.14528623223304749,-0.1986454725265503,0.14000004529953003,1,0.15650747943534382,2.041714710886204,0.7251039743423462,1.1283726181201683,0.6933330297470093,-1.4229541818778457,0.6777080297470093,0.15650747943534382 4900,2005-05-11,0.7072920203208923,0.7223960161209106,0.6719790101051331,0.7167710065841675,178310400.0,-0.00029393725968585027,3.864392207605492,0.16882737740107476,66.84719588156548,63.777745533235695,-0.05181514411421195,-0.09507013135403919,-0.13432785382923895,-0.24178358533606104,28.32038322351007,0.05041700601577759,0.033633376486367994,0.07983891665935516,-0.03886659669656489,0.19854443001527522,0.020486159981395136,0.1391916733373152,-0.06729944803158727,38.33887970418272,-26.32559692272286,0.05935275667796004,5,-0.042761027812957764,-0.05156302452087402,-0.14507827162742615,-0.19843751192092896,0.13822895288467407,2,0.20220924795078798,1.0943149401460017,0.7074999809265137,2.041714710886204,0.7251039743423462,1.1283726181201683,0.6933330297470093,0.20220924795078798 4901,2005-05-12,0.6862499713897705,0.7237499952316284,0.6825000047683716,0.7036460041999817,144710400.0,-0.02975015739831932,-2.3137890994409664,1.8352208060063762,66.13089317491904,65.91901438032107,-0.015447044348735783,-0.06901804442887749,-0.108965736958885,-0.21747887972799473,29.228964256678974,0.041249990463256836,0.03918098937055592,0.0533697694540024,-0.06568410934439828,0.17242364825240308,-0.006157169945197882,0.11289670885320269,-0.028391800142751555,16.826131176291717,-47.81235718927925,0.05952693939920034,5,-0.0035414695739746094,-0.030520975589752197,-0.11981746554374695,-0.17479145526885986,0.15802103281021118,3,0.24165109345973956,3.864392207605492,0.7072920203208923,1.0943149401460017,0.7074999809265137,2.041714710886204,0.7251039743423462,0.24165109345973956 4902,2005-05-13,0.6489580273628235,0.6791669726371765,0.6387500166893005,0.6770830154418945,141628800.0,-0.05434163290589966,1.5031479276834907,1.6167472426565064,50.2075817173113,65.29048491608977,0.03466792360042392,-0.02591738305424207,-0.06762410065046531,-0.17700321467812952,30.33863798454656,0.04749995470046997,0.04353159706006615,0.011546573042869546,-0.1023474099148568,0.1254405560005959,-0.04540041843599363,0.06849356452173272,0.11864596605300903,7.9221541568620015,-50.78505209857817,0.05694699147886315,5,0.051614969968795776,0.006770968437194824,-0.07505151629447937,-0.13447852432727814,0.24562495946884155,4,0.29743217788058085,-2.3137890994409664,0.6862499713897705,3.864392207605492,0.7072920203208923,1.0943149401460017,0.7074999809265137,0.29743217788058085 4903,2005-05-16,0.6948959827423096,0.6964579820632935,0.6473960280418396,0.6496880054473877,90931200.0,0.07078725193702362,1.0302068380368885,-1.6073954295668833,61.4281336514763,65.11191214800321,-0.0037072366228053655,-0.06508493288152728,-0.10912005385742563,-0.2195029155962276,31.287595703390043,0.04906195402145386,0.05513216563570045,0.051067879796028115,-0.06045529534137839,0.16259105493343462,-0.004693707772675082,0.10682946736473131,0.07013093113899227,43.57332810315056,-14.335557151696392,0.05576158756870324,5,0.008281022310256958,-0.03916698694229126,-0.12046872079372406,-0.17833347618579865,0.18979203701019287,0,0.2167590462515503,1.5031479276834907,0.6489580273628235,-2.3137890994409664,0.6862499713897705,3.864392207605492,0.7072920203208923,0.2167590462515503 4904,2005-05-17,0.7012500166893005,0.7072920203208923,0.6854169964790344,0.6937500238418579,65904000.0,0.009143863405161268,1.2339689254789767,0.16589976584254493,61.4281336514763,64.67081499467338,-0.007885782839385125,-0.06347861556860335,-0.11047378306379296,-0.2223900801694071,32.44922343984501,0.02187502384185791,0.06585976975443197,0.05030211210250857,-0.05645938507115689,0.15706360927617402,-0.00307863648432416,0.1036828606893413,0.061251359248161275,73.52943032671068,15.696948481007212,0.053380748586832706,5,0.0019269883632659912,-0.04552102088928223,-0.12575501203536987,-0.1846875101327896,0.15999996662139893,1,0.20320852751414087,1.0302068380368885,0.6948959827423096,1.5031479276834907,0.6489580273628235,-2.3137890994409664,0.6862499713897705,0.20320852751414087 4905,2005-05-18,0.7231249809265137,0.7259380221366882,0.6911460161209106,0.7082290053367615,58704000.0,0.03119424415914862,2.3906936622684087,1.9861319727566777,72.78972042989801,65.30591530952601,-0.027126537947049223,-0.07599203557601453,-0.12677622731479854,-0.2407871292237116,33.78182094340504,0.03479200601577759,0.07031233710245877,0.06376042664051051,-0.03748170322316324,0.16500255650418427,0.01313936170867358,0.11438149157234745,0.036901367825984965,96.77359150981835,31.927233647224227,0.0506210649318369,5,-0.019947975873947144,-0.06739598512649536,-0.15018197894096375,-0.20656247437000275,0.11989599466323853,2,0.17199660996384436,1.2339689254789767,0.7012500166893005,1.0302068380368885,0.6948959827423096,1.5031479276834907,0.6489580273628235,0.17199660996384436 4906,2005-05-19,0.7203130125999451,0.7269790172576904,0.7053130269050598,0.7263540029525757,35424000.0,-0.0038886339163193284,4.943199561815848,-0.4055451297051374,71.04288985957908,65.67113694079782,-0.019708003592553758,-0.06583265273536809,-0.1174800715388431,-0.23461134290237784,34.590257376964736,0.021665990352630615,0.06881560671258014,0.054141157865524314,-0.044075153611107254,0.15235746934215588,0.005033002127208586,0.10324931360384004,0.03728780951128963,92.44465582200688,22.16198202988639,0.049108155738315756,5,-0.01713600754737854,-0.06458401679992676,-0.14737001061439514,-0.20375050604343414,0.14541596174240112,3,0.1738243769242589,2.3906936622684087,0.7231249809265137,1.2339689254789767,0.7012500166893005,1.0302068380368885,0.6948959827423096,0.1738243769242589 4907,2005-05-20,0.7216669917106628,0.7270830273628235,0.706354022026062,0.7208330035209656,25027200.0,0.0018797093583393654,2.553728720034334,-0.1380548785902458,65.12196109098574,64.92744605985452,-0.01857332409976553,-0.057984696222623144,-0.11174707803960082,-0.23266261232849134,35.44301233613433,0.020729005336761475,0.06596033979398164,0.04776593744754787,-0.041543585889740386,0.13707546078483612,0.003111175778903741,0.092420699116192,0.0335568142921332,93.2033635369497,23.639928099020892,0.04465476166864411,5,-0.018489986658096313,-0.06593799591064453,-0.15203148126602173,-0.20510448515415192,0.17208302021026622,4,0.16989001007056492,4.943199561815848,0.7203130125999451,2.3906936622684087,0.7231249809265137,1.2339689254789767,0.7012500166893005,0.16989001007056492 4908,2005-05-23,0.7497919797897339,0.753957986831665,0.7229170203208923,0.7310420274734497,56947200.0,0.03897225230213541,1.2923716876485607,22.48227558604917,63.73636844686633,64.30365310045306,-0.047861148373692486,-0.08228002604854101,-0.13311140370832475,-0.2574358468979335,34.982433331151086,0.0322909951210022,0.06411444345086281,0.07078152596950527,-0.02373406416148338,0.1652971161004939,0.023523730904010942,0.11803932103499959,-0.11104196310043335,93.92187504076345,26.195739372362098,0.047257795065494344,5,-0.0534379780292511,-0.09406298398971558,-0.18401047587394714,-0.23322947323322296,0.14750003814697266,0,0.19310823661055343,2.553728720034334,0.7216669917106628,4.943199561815848,0.7203130125999451,2.3906936622684087,0.7231249809265137,0.19310823661055343 4909,2005-05-24,0.7319790124893188,0.7491670250892639,0.7228130102157593,0.7479169964790344,32889600.0,-0.023757212374304615,1.8586566840909164,-0.8500279745177575,58.491275918802984,63.37521754903501,-0.029290919621976497,-0.058395582452669736,-0.11240341793330355,-0.23632238178807685,34.387358940489555,0.02697896957397461,0.06031012716357931,0.047213357686996416,-0.04536956744659448,0.13979628282058731,0.0009218951202010217,0.09350482025379181,-0.09092483639717097,65.0083032045625,0.18602112836761364,0.04629146256679543,5,-0.03562501072883606,-0.07625001668930054,-0.16617150604724884,-0.21541650593280792,0.15052098035812378,1,0.2086248439608258,1.2923716876485607,0.7497919797897339,2.553728720034334,0.7216669917106628,4.943199561815848,0.7203130125999451,0.2086248439608258 4910,2005-05-25,0.7198960185050964,0.7370830178260803,0.7166669964790344,0.7370830178260803,29875200.0,-0.016507295671129296,1.3757516906537195,1.0783672095588923,58.11632934869334,62.48471045723215,-0.017022083296356127,-0.04079057128403396,-0.09880904980313199,-0.2210771000385019,34.24811838168175,0.0204160213470459,0.051155425086747974,0.03029701411724095,-0.05878633080598661,0.11938035904046851,-0.01424465834437283,0.07483868657885473,-0.07658376619815821,29.978422475913675,-31.619250736232537,0.04454167246161375,5,-0.023542016744613647,-0.06010451912879944,-0.14309901744127274,-0.2033335119485855,0.16416698694229126,2,0.19635330821683428,1.8586566840909164,0.7319790124893188,1.2923716876485607,0.7497919797897339,2.553728720034334,0.7216669917106628,0.19635330821683428 4911,2005-05-26,0.7341669797897339,0.7475000023841858,0.7223960161209106,0.7223960161209106,25603200.0,0.019823642467521774,-3.2654088432480606,-0.6848760187272412,57.8969755233873,63.33908754679615,-0.02657596560137898,-0.04508330658878701,-0.11040786030140226,-0.23212556373284143,35.285538146058315,0.027603983879089355,0.044154491074166136,0.03676587641239171,-0.037272018482473634,0.11080377130725705,-0.00025307103504101924,0.07378482385982443,-0.0886418127923011,58.42571701170207,0.039768718588334195,0.03701894744743267,5,-0.03348997235298157,-0.07114598155021667,-0.14169298112392426,-0.21760447323322296,0.19541603326797496,3,0.14826871651350237,1.3757516906537195,0.7198960185050964,1.8586566840909164,0.7319790124893188,1.2923716876485607,0.7497919797897339,0.14826871651350237 4912,2005-05-27,0.7406250238418579,0.7434380054473877,0.7252079844474792,0.7357289791107178,11001600.0,0.008796424015111048,2.465122075567892,0.41594255737173647,53.32742982879837,62.43900934427638,-0.02085694153301909,-0.041857197589823425,-0.11461772236447154,-0.23503637309417225,36.858202970460155,0.018230020999908447,0.03897525788907319,0.03571352064609523,-0.021100561423799236,0.0925276027159897,0.0073064796111480534,0.06412056168104241,-0.0929312004477405,64.24615473140261,10.01181270774071,0.028407041034947213,5,-0.02093753218650818,-0.07609403133392334,-0.1501302719116211,-0.22406251728534698,0.17708295583724964,4,0.16891672097647237,-3.2654088432480606,0.7341669797897339,1.3757516906537195,0.7198960185050964,1.8586566840909164,0.7319790124893188,0.16891672097647237 4913,2005-05-31,0.7764580249786377,0.78125,0.734375,0.7406250238418579,53318400.0,0.048382109682039376,1.0642072522540258,7.3187650653745955,63.71165284981708,62.692733699647576,-0.049063190550330815,-0.07090653918535017,-0.14719243927692993,-0.26679501383365145,37.760240216156184,0.046875,0.036527827434254645,0.06493197083473201,0.007100628424638544,0.12276331324482548,0.03601629962968522,0.0938476420397788,-0.12663891831576934,92.580129817272,35.34237994436544,0.02891567120504675,5,-0.04026001691818237,-0.10510402917861938,-0.19020801782608032,-0.25989551842212677,0.14552098512649547,1,0.15106030611959786,2.465122075567892,0.7406250238418579,-3.2654088432480606,0.7341669797897339,1.3757516906537195,0.7198960185050964,0.15106030611959786 4914,2005-06-01,0.7738540172576904,0.7990630269050598,0.7577080130577087,0.7787500023841858,61680000.0,-0.003353700569993956,-1.2241056817398634,-0.13663340973887933,63.110298497685235,61.61724237384616,-0.0391994858458401,-0.06437531816195063,-0.1406551737770113,-0.26027171517843595,37.99009227960718,0.041355013847351074,0.044685970000712616,0.057739412784576394,-0.004639718473055332,0.12011854404220812,0.026549847155760586,0.0889289784133922,-0.11877767486133683,69.4050677963159,9.372870989747426,0.03118956562881584,6,-0.021665990352630615,-0.09359350800514221,-0.1751042604446411,-0.2527085095643997,0.17374998331069957,2,0.15951070605854567,1.0642072522540258,0.7764580249786377,2.465122075567892,0.7406250238418579,-3.2654088432480606,0.7341669797897339,0.15951070605854567 4915,2005-06-02,0.7837499976158142,0.7894790172576904,0.7669789791107178,0.777292013168335,21811200.0,0.012787916244451747,1.5117222978165619,-1.319036778222812,70.08588736483478,61.51090876331901,-0.04424418790698348,-0.07034670705982304,-0.1460188353154631,-0.26602797984946114,38.08010993879643,0.022500038146972656,0.04557219551491676,0.06285414397716527,-0.004917785399479735,0.13062607335381027,0.028968179288842766,0.09674010866548777,-0.12003445414893821,80.0265731862712,13.928917535854666,0.03388596468832251,6,-0.031041473150253296,-0.10348948836326599,-0.18203124403953552,-0.25963549315929413,0.2058330178260802,3,0.12599680450657513,-1.2241056817398634,0.7738540172576904,1.0642072522540258,0.7764580249786377,2.465122075567892,0.7406250238418579,0.12599680450657513 4916,2005-06-03,0.7726039886474609,0.7965630292892456,0.7586460113525391,0.7833330035209656,32275200.0,-0.014221383096982065,1.0391486851869363,-1.6613565673253528,78.54749326026854,63.00263455990599,-0.02782695974376803,-0.054522192593951746,-0.13044373023279043,-0.2508465535967451,37.95079897792734,0.03791701793670654,0.04609076933215572,0.04696333706378941,-0.021362807115000937,0.11528948124257976,0.012800264974394238,0.08112640915318459,-0.10076759617429387,64.17436456989934,-8.898666757977395,0.0341630720893952,6,-0.014738976955413818,-0.09234347939491272,-0.17088523507118225,-0.24848948419094086,0.2279169559478762,4,0.14426409705061127,1.5117222978165619,0.7837499976158142,-1.2241056817398634,0.7738540172576904,1.0642072522540258,0.7764580249786377,0.14426409705061127 4917,2005-06-06,0.816353976726532,0.8203129768371582,0.7685419917106628,0.7692710161209106,56774400.0,0.05662666608240108,-1.1330823457758818,-4.3883768603856605,78.32854223033607,64.62398720251375,-0.06340033636279596,-0.09337035172001218,-0.1715760627054026,-0.2903322712458041,38.042656983912856,0.05177098512649536,0.04213097261978893,0.08456227779388426,0.006961936425853521,0.162162619161915,0.045762107109868944,0.12336244847789957,-0.13688398618745135,95.39318906921903,17.820765984853026,0.03880017068401534,6,-0.04786399006843567,-0.12546849250793457,-0.2146352231502533,-0.2865619659423828,0.1930209994316101,0,0.13870090617456143,1.0391486851869363,0.7726039886474609,1.5117222978165619,0.7837499976158142,-1.2241056817398634,0.7738540172576904,0.13870090617456143 4918,2005-06-07,0.8382290005683899,0.8408330082893372,0.8126040101051331,0.8203129768371582,59769600.0,0.026796003284719427,1.4415283137048693,0.3805203305140641,79.79165651195905,66.99069615730886,-0.07980350826327953,-0.1120823086745244,-0.1900383494396196,-0.3077509110838509,37.81209249072359,0.0282289981842041,0.04008341142331184,0.10078105032443996,0.009881543524277281,0.19168055712460264,0.055331296924358564,0.14623080372452135,-0.14749157112546307,96.8673589529946,18.007596455052564,0.04544975340008136,6,-0.0594789981842041,-0.11890599131584167,-0.23635399341583252,-0.3084369897842407,0.15781301259994507,1,0.09481773961151929,-1.1330823457758818,0.816353976726532,1.0391486851869363,0.7726039886474609,1.5117222978165619,0.7837499976158142,0.09481773961151929 4919,2005-06-08,0.8182290196418762,0.8581249713897705,0.8126040101051331,0.8427079916000366,49555200.0,-0.02385980551013145,-1.5481246444556773,-1.3663172322934583,70.85432928536345,68.40602948360554,-0.051721393500650636,-0.08786640379589761,-0.1661731183268842,-0.2835452332281784,37.15442701182633,0.04552096128463745,0.041074980696565566,0.07524461746215816,-0.021288524819900734,0.17177775974421705,0.026978046321128657,0.12351118860318766,-0.11248203231430831,59.895085621157826,-16.008891995775166,0.04826657114102945,6,-0.027968525886535645,-0.07239553332328796,-0.2143227607011795,-0.28843700885772705,0.20052093267440796,2,0.126798228824329,1.4415283137048693,0.8382290005683899,-1.1330823457758818,0.816353976726532,1.0391486851869363,0.7726039886474609,0.126798228824329 4920,2005-06-09,0.8503130078315735,0.8528130054473877,0.8130210041999817,0.8199999928474426,32716800.0,0.03921150120505357,1.2536737029372744,-1.2383287597184245,75.26313277774715,70.33560251186775,-0.07080628425420021,-0.11455977782796833,-0.1948326252886644,-0.31144540804031084,37.47969403920882,0.039792001247406006,0.041718024664050724,0.10017755627632141,-0.005936889617095598,0.20629200216973842,0.04712033332961285,0.15323477922302997,-0.12628066241654123,92.14711979772076,17.578009166177566,0.053057222946708525,6,-0.05864652991294861,-0.10187551379203796,-0.22916699945926666,-0.3048959970474243,0.1985409855842588,3,0.11441785770739088,-1.5481246444556773,0.8182290196418762,1.4415283137048693,0.8382290005683899,-1.1330823457758818,0.816353976726532,0.11441785770739088 4921,2005-06-10,0.8520830273628235,0.8634380102157593,0.8346880078315735,0.8535419702529907,36019200.0,0.0020816093778970313,1.705752342700395,-0.04812925705117113,75.30306765947626,72.77734004860973,-0.06044762279264948,-0.1088497786853484,-0.1933186846503243,-0.309276570201102,37.85079174588641,0.02875000238418579,0.045691513037983356,0.09365592300891878,-0.01724776469391487,0.20455961071175244,0.0382040791575019,0.14910776686033567,-0.11195956683082264,88.0342894972712,15.168684199704614,0.055451843851416834,6,-0.05317652225494385,-0.10098901391029358,-0.2252340316772461,-0.3017180263996124,0.2666669487953186,4,0.16136923710900586,1.2536737029372744,0.8503130078315735,-1.5481246444556773,0.8182290196418762,1.4415283137048693,0.8382290005683899,0.16136923710900586 4922,2005-06-13,0.8419790267944336,0.8635420203208923,0.8359379768371582,0.8634380102157593,32841600.0,-0.011858000035115723,1.5480259248663042,14.708583568247743,69.2307175824613,73.39056946334799,-0.038503691382249294,-0.08805849099652019,-0.17958418839114532,-0.2951526838903251,39.63761315887851,0.02760404348373413,0.05113887774682002,0.07390087246894839,-0.03028299572273685,0.17808474066063362,0.021808938373105824,0.12599280656479095,-0.08459152930670655,57.66816678719117,-12.01619695854096,0.0520919340958426,6,-0.03135401010513306,-0.09083300828933716,-0.21184903383255005,-0.2883330285549164,0.21968793869018555,0,0.18829675414184766,1.705752342700395,0.8520830273628235,1.2536737029372744,0.8503130078315735,-1.5481246444556773,0.8182290196418762,0.18829675414184766 4923,2005-06-14,0.8455209732055664,0.8482289910316467,0.8382290005683899,0.8382290005683899,15369600.0,0.004206691970247256,-1.7427394371377893,-0.33980978940175877,75.18498873038925,74.7322017114262,-0.034887624116687,-0.08404651043200151,-0.17997735294953543,-0.29432893056885734,41.21512840575146,0.009999990463256836,0.05645492589107881,0.06991156935691833,-0.033773366289417295,0.17359650500325396,0.01806910153375052,0.12175403718008615,-0.07114875206453286,64.6216115647357,-5.420671470373435,0.051842467823167794,6,-0.03442695736885071,-0.09437495470046997,-0.21539098024368286,-0.2913544774055481,0.17739605903625488,1,0.19379058372894886,1.5480259248663042,0.8419790267944336,1.705752342700395,0.8520830273628235,1.2536737029372744,0.8503130078315735,0.19379058372894886 4924,2005-06-15,0.84375,0.8531249761581421,0.8361459970474243,0.8438540101051331,37833600.0,-0.002094534921886382,-1.2177326746933548,-0.014263644463335485,78.78933564616935,75.69925152046338,-0.024763371212287666,-0.07489217824901195,-0.17525503987157087,-0.2882946100085322,42.71625454412704,0.016978979110717773,0.0635923918229957,0.06101559698581693,-0.04072059235535486,0.16275178632698872,0.010147502315230983,0.11188369165640288,-0.0551106109901891,60.82418399201512,-13.695771836804084,0.05086809467058591,6,-0.0326559841632843,-0.09260398149490356,-0.20226550102233887,-0.2760934978723526,0.11562502384185802,2,0.18049423782913765,-1.7427394371377893,0.8455209732055664,1.5480259248663042,0.8419790267944336,1.705752342700395,0.8520830273628235,0.18049423782913765 4925,2005-06-16,0.8475000262260437,0.8496879935264587,0.8182290196418762,0.8443750143051147,28617600.0,0.004444475527162872,7.388001112479638,-30.045272206303725,77.69855081077506,75.60492458163077,-0.020695860939988653,-0.07256713679050586,-0.17560006615353863,-0.2878426120238109,43.67133637211226,0.03145897388458252,0.06544125347484431,0.058546870946884155,-0.04305249001943401,0.16014623191320232,0.007747190463725073,0.10934655143004324,-0.046876216206459764,64.5973697295278,-11.464409939247787,0.050799680483159075,6,-0.03145802021026611,-0.09635400772094727,-0.18737003207206726,-0.2530730366706848,0.09239596128463745,3,0.20206480329307386,-1.2177326746933548,0.84375,-1.7427394371377893,0.8455209732055664,1.5480259248663042,0.8419790267944336,0.20206480329307386 4926,2005-06-17,0.8455209732055664,0.8526039719581604,0.8392710089683533,0.8495830297470093,14966400.0,-0.002335165733610811,1.6391609051652942,-1.29985313471552,76.21035819263027,75.36957079966346,-0.008142021025552615,-0.06400861695892746,-0.1702225475817305,-0.2817418176592873,44.679203218300835,0.013332962989807129,0.06802898840575022,0.05030741989612575,-0.04888525849944236,0.14950009829169386,0.0007110806983416929,0.0999037590939098,-0.03483024953777314,60.22985270169659,-16.610783220744487,0.04959633919778405,6,-0.007447957992553711,-0.09437495470046997,-0.18539097905158997,-0.2510939836502075,0.10718703269958496,4,0.24048252693174854,7.388001112479638,0.8475000262260437,-1.2177326746933548,0.84375,-1.7427394371377893,0.8455209732055664,0.24048252693174854 4927,2005-06-20,0.8442710041999817,0.8482289910316467,0.8207290172576904,0.8386459946632385,25958400.0,-0.001478341809601491,3.061739589752619,-1.38476889214967,70.48470983416884,74.33546561324232,-0.002811199353091709,-0.0559722353657901,-0.16510550327206697,-0.27622575728140086,45.428479100403024,0.0274999737739563,0.0683469984743672,0.042927250266075134,-0.052198251263068096,0.13805275179521836,-0.004635500498496481,0.09049000103064675,-0.02604198455810547,74.62751320763095,-0.21300445783771238,0.047562750764571636,6,-0.006197988986968994,-0.09312498569488525,-0.17505225539207458,-0.2498440146446228,0.1692710518836975,0,0.32510766163082017,1.6391609051652942,0.8455209732055664,7.388001112479638,0.8475000262260437,-1.2177326746933548,0.84375,0.32510766163082017 4928,2005-06-21,0.894582986831665,0.9034379720687866,0.8360419869422913,0.8434380292892456,79382400.0,0.05959221906401746,-1.0442526034133641,9.092421480947738,78.30970529335929,75.16384072524185,-0.049493481388002025,-0.10000812870516351,-0.21064426607247688,-0.3221187278796078,46.1126902954164,0.06739598512649536,0.06958221219912208,0.08599968254566193,-0.014493666062201482,0.18649303115352533,0.03575300824173022,0.13624635684959363,-0.07385396957397461,89.60791679170435,13.498227140928165,0.05024667430393168,6,-0.036353498697280884,-0.11916598677635193,-0.21643199026584625,-0.30015599727630615,0.10385501384735096,1,0.18677303404205525,3.061739589752619,0.8442710041999817,1.6391609051652942,0.8455209732055664,7.388001112479638,0.8475000262260437,0.18677303404205525 4929,2005-06-22,0.8846880197525024,0.915624976158142,0.8780210018157959,0.9035419821739196,30912000.0,-0.011060982854377177,-1.336521457339931,-0.36863775682636396,73.66904355181501,74.98671970013828,-0.03260910413685436,-0.08230585583561578,-0.1958448996621336,-0.3080286706239125,46.900213584483694,0.03760397434234608,0.06785641914801,0.06846926510334017,-0.03071429194127062,0.16765282214795096,0.01887748658103483,0.11806104362564551,-0.06395900249481201,68.23589242077738,-7.0735462815411125,0.04959177852230538,6,-0.017761021852493286,-0.08416703343391418,-0.20523501932621002,-0.29026103019714355,0.07781195640563954,2,0.15624605443169592,-1.0442526034133641,0.894582986831665,3.061739589752619,0.8442710041999817,1.6391609051652942,0.8455209732055664,0.15624605443169592 4930,2005-06-23,0.8612499833106995,0.8932290077209473,0.8541669845581055,0.8874999880790709,19219200.0,-0.026492996308868255,1.0718138076239734,1.3922805287101254,69.65369197618034,74.35901129088319,-0.008332787965223742,-0.050314614945507596,-0.16713974119821706,-0.2805308237627482,47.616705778029555,0.0390620231628418,0.0630270069614215,0.037963530421257,-0.052040259360095154,0.12796732020260915,-0.007038364469419078,0.08296542531193307,-0.025207996368408203,42.700412665113205,-32.61230862104685,0.04500189489067607,6,0.005677014589309692,-0.057864487171173096,-0.18179698288440704,-0.2668229937553406,0.13291698694229137,3,0.11393328584339679,-1.336521457339931,0.8846880197525024,-1.0442526034133641,0.894582986831665,3.061739589752619,0.8442710041999817,0.11393328584339679 4931,2005-06-24,0.8430209755897522,0.859375,0.7922919988632202,0.8560420274734497,77145600.0,-0.021165756835052507,5.81495520643792,0.4960399816531281,56.666783889735605,72.96301865835811,0.009471628190067527,-0.024783042567457336,-0.14342781163745655,-0.2587126117324765,47.476618578590326,0.06895798444747925,0.06187997009830648,0.014291822910308838,-0.06561990682857322,0.09420355264919089,-0.02566404195913219,0.054247687779749865,0.07260400056838978,41.13172149021067,-30.33390043014331,0.03995586486944103,6,0.010937511920928955,-0.032551974058151245,-0.16356797516345978,-0.2485939860343933,0.12885403633117687,4,0.11491411806587393,1.0718138076239734,0.8612499833106995,-1.336521457339931,0.8846880197525024,-1.0442526034133641,0.894582986831665,0.11491411806587393 4932,2005-06-27,0.8657289743423462,0.8747919797897339,0.817916989326477,0.8422920107841492,36057600.0,0.026936457585421403,1.7368104045397248,-1.7999285900657795,56.84651366815643,70.92541031811001,-0.01063112944671385,-0.039672016030080526,-0.1596513630831392,-0.27762800158792444,47.439805935888835,0.056874990463256836,0.05671852452511883,0.030744624137878374,-0.0390777836288807,0.10056703190463745,-0.004166579745501164,0.06565582802125791,0.04742934226989737,59.543665522254244,-8.349055645797236,0.03491120388337956,6,-0.011770486831665039,-0.05473947525024414,-0.18627597391605377,-0.2713019847869873,0.1417710781097412,0,0.10046912387202833,5.81495520643792,0.8430209755897522,1.0718138076239734,0.8612499833106995,-1.336521457339931,0.8846880197525024,0.10046912387202833 4933,2005-06-28,0.8937500119209291,0.8994789719581604,0.856145977973938,0.8748959898948669,36105600.0,0.032366985984117136,1.8591367613803953,0.8044566856642986,68.07993899494632,69.73547735686302,-0.03474526049053017,-0.061614280053403636,-0.18099397026865272,-0.3018811927563776,46.93515214596747,0.04333299398422241,0.05195381353810791,0.052901062369346774,-0.015919455864896292,0.12172158060358984,0.018490803252225185,0.08731132148646836,0.016990978336334006,82.26349130865131,12.807271439018152,0.034410259117121554,6,-0.039791524410247914,-0.07760402560234081,-0.21429701149463665,-0.2993230223655702,0.11093801259994496,1,0.13403305461812764,1.7368104045397248,0.8657289743423462,5.81495520643792,0.8430209755897522,1.0718138076239734,0.8612499833106995,0.13403305461812764 4934,2005-06-29,0.8972920179367065,0.9145830273628236,0.8759379982948303,0.9018750190734864,31382400.0,0.003963083601156825,1.5764196304390903,-0.2430781681725397,63.02721514572825,68.1053289496356,-0.0334066932973246,-0.0584302113236308,-0.1774301697217825,-0.30182935264460253,46.238958993500184,0.038645029067993275,0.05042571104139393,0.0502711683511734,-0.015315904721634244,0.11585824142398105,0.01747763181476958,0.08306470488757722,-0.10500001907348633,85.86077029667541,18.478574694801267,0.032793536536403815,6,-0.04333353042602539,-0.08114603161811829,-0.221250519156456,-0.30286502838134766,0.055415987968444824,2,0.11272359579759916,1.8591367613803953,0.8937500119209291,1.7368104045397248,0.8657289743423462,5.81495520643792,0.8430209755897522,0.11272359579759916 4935,2005-06-30,0.8824999928474426,0.9207289814949036,0.8807290196418762,0.9010419845581056,41174400.0,-0.016485185194534235,-2.6225388454199248,4.045818702041804,57.86646894336214,66.06711903305025,-0.014670582269757704,-0.037798720563935406,-0.15542676601879601,-0.2837591354982487,45.54348875675264,0.039999961853027344,0.04703657656220961,0.030541643500328064,-0.029635105904522452,0.09071839290517858,0.00045326879790286156,0.060630018202753266,-0.08776217341423032,70.23521740845501,5.239603878418663,0.03008837470242525,6,-0.025989502668380737,-0.06380200386047363,-0.20645849406719208,-0.2849479913711548,0.12333303689956665,3,0.09065153989698538,1.5764196304390903,0.8972920179367065,1.8591367613803953,0.8937500119209291,1.7368104045397248,0.8657289743423462,0.09065153989698538 4936,2005-07-01,0.8840630054473877,0.8984379768371582,0.8604170083999634,0.8984379768371582,21763200.0,0.0017711191077769417,4.289884397857131,0.7752657650851977,61.38684822352446,65.05624552075642,-0.011389150883812649,-0.03223612366452211,-0.15055854412713987,-0.2807558135967374,44.944319079640884,0.038020968437194824,0.04321014711043447,0.026531705260276817,-0.022271517912838323,0.07533492843339196,0.002130093673719302,0.05093331684683433,-0.0842855395317077,64.33686841954224,-1.5201176059391628,0.024401611586557542,7,-0.027552515268325806,-0.06250050663948059,-0.2059902548789978,-0.2600005120038986,0.08676999807357788,4,0.12454311980839439,-2.6225388454199248,0.8824999928474426,1.5764196304390903,0.8972920179367065,1.8591367613803953,0.8937500119209291,0.12454311980839439 4937,2005-07-05,0.9295830130577089,0.935208022594452,0.8797919750213623,0.8862500190734863,34886400.0,0.05148955145712186,1.0305235811918263,-3.0144751463685746,68.53463899083499,63.97012704269817,-0.048651209591239586,-0.07255846464707616,-0.18843501993247436,-0.3210591296896371,44.17768531645785,0.05541604757308971,0.040970223434206865,0.06639026105403911,0.011775493551989702,0.12100502855608852,0.03908287730301441,0.09369764480506382,-0.12496748651885992,92.88532245309065,25.762012379634115,0.027307383751024705,7,-0.06583300232887279,-0.09937500953674328,-0.24773401021957409,-0.2741665244102479,-0.026041030883789285,1,0.045495666625950504,4.289884397857131,0.8840630054473877,-2.6225388454199248,0.8824999928474426,1.5764196304390903,0.8972920179367065,0.045495666625950504 4938,2005-07-06,0.9177079796791076,0.9364579916000366,0.9114580154418944,0.9364579916000366,21888000.0,-0.01277458087313832,1.666662428116856,-0.43269597129051174,65.6112381982386,63.07481533674523,-0.037046797310902435,-0.057364894564583824,-0.1714926798485793,-0.30415978970964797,43.08936459341647,0.0249999761581422,0.039336274262258275,0.05054127871990188,-0.007860319484522149,0.10894287692432592,0.02134047961768981,0.07974207782211395,-0.1052569033769224,75.3422284512084,7.11552111807238,0.02920079910221203,7,-0.05333298444747914,-0.08229148387908924,-0.2255987375974654,-0.2622914910316466,-0.029790997505187877,2,0.09784384004634816,1.0305235811918263,0.9295830130577089,4.289884397857131,0.8840630054473877,-2.6225388454199248,0.8824999928474426,0.09784384004634816 4939,2005-07-07,0.9219790101051332,0.9270830154418944,0.9024999737739564,0.9055209755897522,22252800.0,0.004654019056823611,-1.1851555546136585,-0.877761282754719,65.68671020354873,62.634039584230614,-0.03964043019039276,-0.05635400505314847,-0.1695516579934424,-0.30338722568459564,41.61871369291363,0.02458304166793801,0.04051387274525409,0.04962480962276472,-0.008905139977658183,0.10815475922318762,0.020359834822553324,0.07888978442297612,-0.09960738057911989,80.95897648139628,11.766189847316795,0.029264974800211434,7,-0.05760401487350475,-0.07489600777626049,-0.21820300817489635,-0.2597395181655885,-0.008437037467956765,3,0.08970813164858238,1.666662428116856,0.9177079796791076,1.0305235811918263,0.9295830130577089,4.289884397857131,0.8840630054473877,0.08970813164858238 4940,2005-07-08,0.94760400056839,0.9484379887580872,0.922083020210266,0.927291989326477,21888000.0,0.027793464040287486,1.3980876606384147,1.234169926119077,69.55305610653895,64.06584760831987,-0.057806941843180804,-0.07833263386379008,-0.18874359333150947,-0.3243721759800017,40.203456756857435,0.02645897865295399,0.035405880121554434,0.07038525044918076,0.003932611790684493,0.13683788910767702,0.037158931119932626,0.10361156977842889,-0.11610546207645489,99.0525120416701,27.53933416748673,0.03322631932924814,7,-0.0644265115261079,-0.0940620005130769,-0.231379732489586,-0.2764579951763154,-0.029061973094940408,4,0.005386221811748193,-1.1851555546136585,0.9219790101051332,1.666662428116856,0.9177079796791076,1.0305235811918263,0.9295830130577089,0.005386221811748193 4941,2005-07-11,0.9895830154418944,0.9947919845581056,0.9499999880790709,0.9635419845581056,31545600.0,0.044300166365195404,1.4571181009678236,1.2820508305969378,74.07660448248348,65.9803021432451,-0.08583642082893683,-0.11539888292253797,-0.22221505754132898,-0.3614116192063074,38.825606202636145,0.047187983989715576,0.03330653185538235,0.10548926591873153,0.023379725663818074,0.187598806173645,0.0644344957912748,0.14654403604618826,-0.14639053192334406,95.4704620137037,23.345302561435943,0.041054770127456744,7,-0.06411403417587269,-0.11286401748657215,-0.27309849858283985,-0.31843701004981984,-0.08145803213119485,0,0.016421072362340805,1.3980876606384147,0.94760400056839,-1.1851555546136585,0.9219790101051332,1.666662428116856,0.9177079796791076,0.016421072362340805 4942,2005-07-12,1.0005209445953371,1.012395977973938,0.974166989326477,0.9943749904632568,36844800.0,0.011053068800456645,1.5574633352739178,0.23601040064455753,70.1866489061567,66.21438102226847,-0.08453289818161569,-0.12000285849819714,-0.22473919848548995,-0.3671947703520009,37.45621513178573,0.03822898864746094,0.034345024517331235,0.1085000991821291,0.013854773720220925,0.2031454246440373,0.061177436451175016,0.1558227619130832,-0.1391365209520401,89.19429922402688,18.484129670931623,0.047322662730954104,7,-0.06411445140838645,-0.11005195975303672,-0.28145818412303947,-0.32937493920326255,-0.09677094221115135,1,-0.02967248335453776,1.4571181009678236,0.9895830154418944,1.3980876606384147,0.94760400056839,-1.1851555546136585,0.9219790101051332,-0.02967248335453776 4943,2005-07-13,1.009374976158142,1.0162500143051147,0.980313003063202,1.0010420083999634,24873600.0,0.008849421504500299,2.2547153514785645,1.3558460702924484,73.85393033954473,67.41734937713697,-0.08410527034998827,-0.12221814206165238,-0.22663587069966962,-0.3705324001706847,36.03112483952715,0.03593701124191273,0.04155259635759667,0.10916143059730532,0.0037134130477256555,0.21460944814688487,0.05643742182251554,0.1618854393720951,-0.1268489349085553,93.95601257382458,21.985530664253645,0.05272400877478978,7,-0.07104146480560303,-0.10510396957397461,-0.2796872407197952,-0.3276039958000183,-0.12374997138977051,2,-0.10485002747645022,1.5574633352739178,1.0005209445953371,1.4571181009678236,0.9895830154418944,1.3980876606384147,0.94760400056839,-0.10485002747645022 4944,2005-07-14,0.996042013168335,1.0460419654846191,0.9796879887580872,1.0151040554046629,51062400.0,-0.013209127732247472,-1.5634096974525593,-2.2875454207318553,76.82427513067346,69.52377228683822,-0.061789334190847534,-0.10212695318071985,-0.20757936604436655,-0.35158979062345497,34.593911121008944,0.06635397672653198,0.04757562391347592,0.0882138669490814,-0.021955305630237287,0.19838303952840008,0.033129280659422,0.1432984532387408,-0.0921201362298637,59.66410313864693,-15.34753677595618,0.05508458628965935,7,-0.0428125262260437,-0.07687503099441528,-0.24700550734996796,-0.30369850993156433,-0.09104204177856456,3,-0.10855468902408816,2.2547153514785645,1.009374976158142,1.5574633352739178,1.0005209445953371,1.4571181009678236,0.9895830154418944,-0.10855468902408816 4945,2005-07-15,1.0187499523162842,1.03125,0.9797919988632202,1.0,22003200.0,0.02279817402050832,1.3523632023803684,-0.983627676605975,84.35843475500417,72.07617079033596,-0.07055760494936936,-0.11736481826767398,-0.22437666989589777,-0.3682529379099956,33.98778306424731,0.051458001136779785,0.04975059177949215,0.10235930979251862,-0.014484949516477164,0.2192035691015144,0.043937180138020726,0.1607814394470165,-0.08924645943950626,71.58324525838185,-7.395320069608374,0.05842212965449787,7,-0.05583298206329346,-0.0995829701423645,-0.25070296227931976,-0.3177604675292969,-0.06416696310043335,4,-0.10327164132857258,-1.5634096974525593,0.996042013168335,2.2547153514785645,1.009374976158142,1.5574633352739178,1.0005209445953371,-0.10327164132857258 4946,2005-07-18,1.0488539934158323,1.072708010673523,1.0390629768371582,1.0416669845581057,59702400.0,0.029549980376540885,-4.428796753128096,0.38330811388169495,84.79809518890669,73.8832214790106,-0.08362148038424144,-0.1385585760479624,-0.2477625776892327,-0.3922138016668235,33.46682570974829,0.05395805835723877,0.054805159847538865,0.12229669988155345,-0.0036160291926705668,0.24820942895577747,0.0593403353444415,0.1852530644186654,-0.09837357546964298,75.79280493381475,-5.410990724385385,0.06295636453711198,7,-0.06125000119209267,-0.11635398864746072,-0.2788020074367521,-0.347864508628845,-0.11656200885772672,0,-0.12424223653665278,1.3523632023803684,1.0187499523162842,-1.5634096974525593,0.996042013168335,2.2547153514785645,1.009374976158142,-0.12424223653665278 4947,2005-07-19,1.118749976158142,1.121978998184204,1.0521880388259888,1.0556249618530271,52886400.0,0.06664033619653531,1.005975621247034,8.783210867654706,86.8852391738913,76.24699936519424,-0.13841842266977533,-0.19693383969550182,-0.31049343386080164,-0.4561115437270742,33.97612171392105,0.0731250047683718,0.06469692627460577,0.1784687340259552,0.03214060137934838,0.324796866672562,0.1053046677026519,0.2516328003492586,-0.14382403966648605,97.7306914617549,15.972693923886794,0.07316406632330338,7,-0.10651049017906189,-0.16161447763442993,-0.3437497168779373,-0.4151039719581604,-0.21916699409484863,1,-0.18826815404344588,-4.428796753128096,1.0488539934158323,1.3523632023803684,1.0187499523162842,-1.5634096974525593,0.996042013168335,-0.18826815404344588 4948,2005-07-20,1.0616669654846191,1.125,1.006250023841858,1.1124999523162842,101472000.0,-0.05102392124248312,2.1318778747873877,-0.8052748564295547,72.92275390170428,77.05100422054487,-0.06567361582030529,-0.13353807082268887,-0.24778510600467518,-0.39344104438779803,33.03250114287688,0.11874997615814209,0.07360500341436804,0.11303152441978459,-0.041177453350410564,0.26724050218997975,0.03592703553468701,0.19013601330488217,-0.05733041665445349,56.415829652274816,-23.797774155984634,0.07710448888509759,7,-0.038125455379486084,-0.10302096605300903,-0.28078144788742065,-0.3579689562320709,-0.12083399295806874,2,-0.1487443503795458,1.005975621247034,1.118749976158142,-4.428796753128096,1.0488539934158323,1.3523632023803684,1.0187499523162842,-0.1487443503795458 4949,2005-07-21,1.0229170322418213,1.0666669607162476,0.9920830130577089,1.0625,54364800.0,-0.0364991419179268,2.1130546626993953,0.7786866408078458,68.35522037652476,76.91791136165439,-0.012404338158133132,-0.08843552957038314,-0.203176635183987,-0.34924726978339127,31.72105561894095,0.07458394765853871,0.07645345100940171,0.06737014055252077,-0.0871614511888037,0.22190173229384536,-0.009895655318141516,0.14463593642318306,0.10208296775817871,29.69879968114093,-49.63814831742256,0.07726579587066228,7,0.014582961797714233,-0.06427103281021118,-0.24179701507091522,-0.31921902298927307,-0.07916700839996327,3,-0.13421619070371815,2.1318778747873877,1.0616669654846191,1.005975621247034,1.118749976158142,-4.428796753128096,1.0488539934158323,-0.13421619070371815 4950,2005-07-22,0.959375023841858,1.0311460494995115,0.8808330297470093,1.0229170322418213,152764800.0,-0.06211843815006657,2.7578234779589748,1.605286616914521,58.47196404179533,75.18406242380014,0.059209494006850716,-0.018092951101064902,-0.13438695832407443,-0.28080685097817926,30.46115289668544,0.15031301975250222,0.07987196664702978,-0.001078119874000416,-0.14909759405938783,0.1469413543113871,-0.07508785696669407,0.07293161721869335,0.16562497615814198,32.1673295996868,-47.04011928827854,0.07400973709269375,7,0.04354149103164662,-0.0007290244102479138,-0.17825500667095195,-0.2556770145893098,0.0016669631004331276,4,-0.05667757769463333,2.1130546626993953,1.0229170322418213,2.1318778747873877,1.0616669654846191,1.005975621247034,1.118749976158142,-0.05667757769463333 4951,2005-07-25,0.9398959875106812,0.9802079796791076,0.9071879982948304,0.93197900056839,67756800.0,-0.020303881013258196,-1.539869987031877,-0.12459453425610836,51.23232121218077,73.07802601335837,0.07923123396094711,0.00950306680182178,-0.10910005416800272,-0.25663431742074727,31.16739352787299,0.07301998138427712,0.08303080851905897,-0.025400906801223755,-0.16322950109197043,0.11242768748952292,-0.09431520394659709,0.04351339034414958,0.17533733367919924,24.18957719894484,-51.08645222913176,0.06891429714537331,7,0.06302052736282349,0.018750011920928955,-0.15630197525024414,-0.23619797825813293,0.04822903871536244,0,0.015626198962789717,2.7578234779589748,0.959375023841858,2.1130546626993953,1.0229170322418213,2.1318778747873877,1.0616669654846191,0.015626198962789717 4952,2005-07-26,0.9527080059051514,0.973438024520874,0.9169790148735046,0.9192709922790528,52492800.0,0.013631315129244204,-1.9698880364203009,4.223451910408477,54.172890082571925,70.89124376258363,0.06584836352223711,0.0037327898839490947,-0.11463336756214959,-0.2645940911962238,31.594209151687824,0.056459009647369385,0.08329294699840684,-0.016937839984893843,-0.14679676627147975,0.11292108630169206,-0.08186730312818669,0.04799162315839911,0.15314930362701418,29.436813703208784,-43.93761718639382,0.06492946314329294,7,0.05020850896835327,0.00593799352645874,-0.1580984890460968,-0.24900999665260315,0.08166694641113281,1,-0.021429463403793814,-1.539869987031877,0.9398959875106812,2.7578234779589748,0.959375023841858,2.1130546626993953,1.0229170322418213,-0.021429463403793814 4953,2005-07-27,1.0135420560836792,1.0176039934158323,0.9607290029525756,0.9607290029525756,62688000.0,0.06385382488806779,-1.1538232346488126,1.5794787692965966,59.619241174933116,68.97957332305693,0.006333623922382348,-0.05024255090264318,-0.16881268881377043,-0.3202843238015083,31.8136589954023,0.06489598751068093,0.0793586906381546,0.0379066079854965,-0.08820951349384343,0.16402272946483631,-0.02515145275417341,0.1009646687251664,0.08331428225708004,71.41269930873803,-0.9609320414141678,0.06305806073966992,7,-0.01062554121017456,-0.05489605665206909,-0.21893253922462463,-0.309844046831131,0.054582953453063965,2,-0.11243645326442886,-1.9698880364203009,0.9527080059051514,-1.539869987031877,0.9398959875106812,2.7578234779589748,0.959375023841858,-0.11243645326442886 4954,2005-07-28,0.998438000679016,1.029688000679016,0.9881250262260436,1.0260419845581057,35308800.0,-0.014902248322112288,1.3821042670866468,-0.5226735104778982,55.46113568939029,65.7687623157665,0.02437676987638626,-0.028640793157200917,-0.1472970496761422,-0.29987746741022525,31.834638081432796,0.0415629744529723,0.07666082124294271,0.0177452534437178,-0.10314686838762521,0.13863737527506081,-0.04270080747195382,0.07819131435938931,0.08977740531799328,78.24004276252921,8.859369655748196,0.06044606091567153,7,0.004478514194488636,-0.039792001247405895,-0.18161475658416737,-0.27479201555252064,0.03135395050048839,3,-0.057695147934363145,-1.1538232346488126,1.0135420560836792,-1.9698880364203009,0.9527080059051514,-1.539869987031877,0.9398959875106812,-0.057695147934363145 4955,2005-07-29,0.962499976158142,1.0254169702529907,0.951563000679016,1.0058330297470093,43843200.0,-0.03599424751104563,-1.265215833388174,1.5698115814975733,47.052186353401325,61.57477244515479,0.05754846698447602,0.014332778694273629,-0.10593805481088192,-0.2586853314122306,31.489364150364896,0.07385396957397472,0.07110227547620807,-0.022192770242691173,-0.13438617408567632,0.09000063360029398,-0.0782894721641837,0.03390393167880135,0.11742013478886737,45.1526341116645,-20.063348012110424,0.056096701921492555,7,0.04041653871536266,-0.0038539767265318714,-0.12877598404884327,-0.23276048898696888,0.08354198932647716,4,-0.01948047042154244,1.3821042670866468,0.998438000679016,-1.1538232346488126,1.0135420560836792,-1.9698880364203009,0.9527080059051514,-0.01948047042154244 4956,2005-08-01,0.9941669702529908,1.0031249523162842,0.9191669821739196,0.9296879768371582,103996800.0,0.032900773900534475,1.0379395207319693,-1.4879863770412418,49.338271169648934,57.40288711135008,0.019342388239490638,-0.009130701065069302,-0.13161368464498424,-0.28444991244815276,31.545771874362348,0.08395797014236461,0.06648090362620673,0.003969025611877508,-0.09775012474868461,0.10568817597243962,-0.04689054956840366,0.054828600792158566,0.07778965744601851,68.48429593065494,6.041104923425138,0.05085957518028108,8,0.008749544620513805,-0.035520970821380726,-0.15901072323322307,-0.26442748308181774,0.06916606426239003,0,-0.033319335988672205,-1.265215833388174,0.962499976158142,1.3821042670866468,0.998438000679016,-1.1538232346488126,1.0135420560836792,-0.033319335988672205 4957,2005-08-02,0.9718750119209291,1.019582986831665,0.9661459922790528,0.9870830178260804,44870400.0,-0.02242275090510104,-3.007867996477275,-0.2358598529457981,46.20093497052811,54.43379611899717,0.02079606620956087,0.017383376803908113,-0.10350951707522127,-0.25610069922090695,31.03351384187125,0.053436994552612194,0.05678375020121851,-0.020437532663345248,-0.11854527219072708,0.07767020686403658,-0.06949140242703622,0.028616337100345723,0.09243667186000037,47.690503091571706,-10.321773761186371,0.049053869763690944,8,0.0018749833106993519,-0.0004165172576905407,-0.139661267399788,-0.24213552474975597,0.07645803689956654,1,0.016720271748726256,1.0379395207319693,0.9941669702529908,-1.265215833388174,0.962499976158142,1.3821042670866468,0.998438000679016,0.016720271748726256 4958,2005-08-03,1.0075000524520874,1.0125000476837158,0.9636459946632384,0.968541979789734,42144000.0,0.03665598980752138,-1.004267077479852,-2.5616818473983654,51.110632220432485,52.51773076832025,-0.026061194421283185,-0.011773380049756366,-0.13369523826811558,-0.2857956903355413,30.455707577621123,0.048854053020477406,0.04459730616564084,0.010697904229164168,-0.08104664858314714,0.10244245704147559,-0.035174372176991486,0.05657018063531982,0.04947248516748526,79.92422751161548,21.207104196811187,0.045872276406155696,8,-0.051510512828827015,-0.016927063465118408,-0.1750260591506958,-0.2777605652809143,0.01604199409484841,2,0.026674837186149825,-3.007867996477275,0.9718750119209291,1.0379395207319693,0.9941669702529908,-1.265215833388174,0.962499976158142,0.026674837186149825 4959,2005-08-04,1.004688024520874,1.0104169845581057,0.9839580059051514,1.0104169845581057,23644800.0,-0.0027910945754984207,8.236922052519233,-0.1470545036168529,48.582290262247454,51.41887812614827,-0.029174937298938497,-0.002579548717510427,-0.12479016699279266,-0.27889089931114075,30.1298654584352,0.026458978652954324,0.023306134044083993,0.003750425577163652,-0.08098159174169228,0.08848244289601959,-0.038615583082264315,0.04611643423659162,0.04523893278379609,80.49040182791339,22.43409530027403,0.042366008659427974,8,-0.036250025033950806,-0.011979520320892334,-0.16963578760623932,-0.2749485373497009,-0.0005210638046264648,3,0.06314097856010736,-1.004267077479852,1.0075000524520874,-3.007867996477275,0.9718750119209291,1.0379395207319693,0.9941669702529908,0.06314097856010736 4960,2005-08-05,0.9527080059051514,1.0187499523162842,0.9479169845581056,1.004688024520874,38265600.0,-0.05173747207797308,-1.3011889547267774,9.0732032127842,40.71616855520821,50.25041671981799,0.024317114504386006,0.05249384150471226,-0.06680596142944306,-0.2237241566544781,29.377598012392458,0.0708329677581786,0.007341580237496204,-0.04848479330539712,-0.13256872817547039,0.03559914156467614,-0.09052676074043386,-0.006442825870360491,0.09045519429721227,33.40206956605363,-21.484926744577642,0.042041967435036645,8,0.020625501871108898,0.04000049829483032,-0.11765576899051666,-0.22296851873397827,0.03541702032089222,4,0.08091035741965547,8.236922052519233,1.004688024520874,-1.004267077479852,1.0075000524520874,-3.007867996477275,0.9718750119209291,0.08091035741965547 4961,2005-08-08,1.0058330297470093,1.009166955947876,0.9505209922790528,0.9562500119209291,67660800.0,0.055762125974143206,1.085157560454065,-0.9538861113659276,38.73181531053009,48.53474174514666,-0.02064183942020803,0.0006837021671850518,-0.11364575370087615,-0.27284383056980466,27.86001025585938,0.05864596366882313,-0.003922589084399464,0.0038277298212050503,-0.08009774464073804,0.08775320428314815,-0.03813500740976661,0.0457904670521766,0.03083696363714017,80.81383550296249,30.051396057979744,0.04196273723097155,8,-0.031405538320541604,-0.013124525547027588,-0.16822879016399384,-0.27354153990745544,-0.03375005722045887,0,0.03997575596391312,-1.3011889547267774,0.9527080059051514,8.236922052519233,1.004688024520874,-1.004267077479852,1.0075000524520874,0.03997575596391312 4962,2005-08-09,0.9708330035209656,1.1145830154418943,0.9375,1.1041669845581057,175526400.0,-0.03479705397509869,1.297302469730065,-2.6891058044274114,40.5175880041102,46.412335837277446,0.01922087637148895,0.03514757800231871,-0.07284580532221008,-0.23427575831217673,26.416135884309444,0.1770830154418943,-0.007605409647703287,-0.02968789935112004,-0.11476618535882,0.055390386656579915,-0.07222704235497002,0.012851243652729938,-0.0899999737739563,18.823376955596867,-29.934117621554126,0.04253914300384999,8,0.046041995286941306,0.031562983989715576,-0.13179650902748108,-0.23447901010513306,-0.04583299160003651,1,0.0952790342509382,1.085157560454065,1.0058330297470093,-1.3011889547267774,0.9527080059051514,8.236922052519233,1.004688024520874,0.0952790342509382 4963,2005-08-10,0.9035419821739196,0.9904170036315918,0.8833330273628235,0.9629169702529908,113520000.0,-0.06931266356108468,-1.1461241979230066,0.44531024737446634,38.23894154637423,44.498758710275666,0.07740771875511088,0.09918878616922144,-0.0015723890025535203,-0.16350065554730475,24.502501809081856,0.10708397626876831,-0.007392776298452031,-0.0916872709989549,-0.18699671757089054,0.0036221755729806127,-0.13934199428492267,-0.04403254771298715,0.21104103326797474,8.73900793637493,-40.676573438565974,0.04765472328596777,8,0.09541603922843933,0.09937453269958507,-0.05656297504901875,-0.15671896934509266,0.04541599750518799,2,0.1602483000271986,1.297302469730065,0.9708330035209656,1.085157560454065,1.0058330297470093,-1.3011889547267774,0.9527080059051514,0.1602483000271986 4964,2005-08-11,0.8879169821739197,0.932083010673523,0.8552079796791077,0.8912500143051147,74347200.0,-0.017293053680146886,-1.2363308020886887,0.05613528926955539,42.22579597162068,43.96249311230004,0.08460359602214773,0.11204247008806667,0.018019498257755284,-0.1441310395275638,21.93916617344173,0.07687503099441528,-0.010054709724689692,-0.10190601944923405,-0.2086069711438472,0.004794932245378969,-0.1552564952965405,-0.04855554360192749,0.22666603326797463,12.610698018265055,-37.37617203296646,0.05335047584730653,8,0.09697851538658131,0.10218700766563416,-0.038021236658096313,-0.13895899057388306,0.059166014194488525,3,0.1527452082749452,-1.1461241979230066,0.9035419821739196,1.297302469730065,0.9708330035209656,1.085157560454065,1.0058330297470093,0.1527452082749452 4965,2005-08-12,0.9135419726371764,0.9166669845581056,0.8756250143051147,0.9122920036315918,38260800.0,0.028859669290836276,9.944535838319966,-0.3750245891378268,47.17067821123962,43.72164945025456,0.05733273538519845,0.0823537507682165,-0.003578077529200585,-0.1656248006515234,19.237304694871764,0.041041970252990834,-0.020636508457967495,-0.07102063000202186,-0.18200453888491064,0.039963278880866926,-0.12651258444346614,-0.015528675560577465,0.1906660413742064,22.49021105154411,-29.489185661495615,0.05549195444144436,8,0.07135352492332458,0.07656201720237743,-0.05781297385692585,-0.16458398103713978,-0.015416979789733776,4,0.09920177812679865,-1.2363308020886887,0.8879169821739197,-1.1461241979230066,0.9035419821739196,1.297302469730065,0.9708330035209656,0.09920177812679865 4966,2005-08-15,0.9185420274734496,0.931249976158142,0.8918750286102295,0.9120830297470092,23438400.0,0.005473262297778447,1.4705930751796958,5.167326307758792,46.269424103369246,43.72925935390357,0.04523399093308911,0.07071614238038437,-0.004050255891276611,-0.166455869644361,15.983921401556819,0.03937494754791249,-0.02817283989125685,-0.059504976868629544,-0.16989572413604692,0.05088577039878783,-0.11470035050233818,-0.004309603234920911,0.1757059851646422,24.417942770816445,-29.15661194307195,0.05519537363370866,8,0.06635347008705139,0.07156196236610424,-0.05018228292465199,-0.1635940372943877,-0.021250009536743053,0,0.07575374525212486,9.944535838319966,0.9135419726371764,-1.2363308020886887,0.8879169821739197,-1.1461241979230066,0.9035419821739196,0.07575374525212486 4967,2005-08-16,0.9081249833106996,0.9364579916000366,0.8860419988632202,0.9208329916000366,26524800.0,-0.011340846527625126,1.2938251617303487,-1.9674892030563484,37.065430482407045,42.16868138301186,0.051022688502860736,0.06803269817705393,0.009456564122888644,-0.15308230434831283,12.041506733976464,0.050415992736816406,-0.028830190038198422,-0.0593907713890075,-0.15202210007527517,0.033240557297260165,-0.10570643573214122,-0.013075107045873668,0.17656142800903296,39.137183365947735,-11.677782883770533,0.04631566434313381,8,0.07677051424980141,0.08197900652885426,-0.007030993700027577,-0.12999999523162853,-0.06458300352096569,1,0.07042861983895965,1.4705930751796958,0.9185420274734496,9.944535838319966,0.9135419726371764,-1.2363308020886887,0.8879169821739197,0.07042861983895965 4968,2005-08-17,0.9037500023841858,0.9291669726371764,0.8879169821739197,0.8989580273628235,19060800.0,-0.004817597805275797,-2.0698734895934905,-0.3770830890457574,38.06771279545087,41.00039499781224,0.043731920627274934,0.06321120876115571,0.016228982432326733,-0.14550505965544014,9.292478230342633,0.041249990463256725,-0.03359955194418507,-0.05586990416049953,-0.14135601484734495,0.029616206526346,-0.09861295950392224,-0.01312684881707682,0.17175727166992183,59.74401917912129,11.885986261794919,0.04274305534342276,8,0.0811454951763152,0.08635398745536804,0.009687736630439758,-0.11682301759719849,-0.0566670298576355,2,0.023513150186095233,1.2938251617303487,0.9081249833106996,1.4705930751796958,0.9185420274734496,9.944535838319966,0.9135419726371764,0.023513150186095233 4969,2005-08-18,0.8856250047683716,0.907082974910736,0.8777080178260803,0.8910419940948486,17625600.0,-0.020055322343566884,-1.764576531699809,-1.130429374595751,39.857090728356006,40.90494190593977,0.0482675663238642,0.07433442306906413,0.03723499114763429,-0.1239463025451667,6.743837902755178,0.02937495708465565,-0.035672634937474745,-0.06713030040264134,-0.15326198801094182,0.019001387205659137,-0.11019614420679158,-0.024064456598491102,0.1810702975107361,16.438436696557346,-30.449763326415585,0.04306584380415024,8,0.0992704927921294,0.10447898507118225,0.03567725419998169,-0.0967710018157959,-0.005416989326477051,3,0.07151218017754624,-2.0698734895934905,0.9037500023841858,1.2938251617303487,0.9081249833106996,1.4705930751796958,0.9185420274734496,0.07151218017754624 4970,2005-08-19,0.9049999713897704,0.90625,0.8760420083999634,0.8770830035209656,20616000.0,0.021877167556336286,-1.0139360499424794,-5.15359477124181,37.84087986743073,40.805949078928734,0.023930032931957945,0.05341559064543555,0.019991253558664934,-0.14018241882173743,6.534139524273666,0.03020799160003662,-0.043582609458733046,-0.04503658115863807,-0.13368442384503665,0.043611261527760514,-0.08936050250183736,-0.0007126598154387764,0.15323583798533724,47.93096372181842,3.618602871523507,0.04432392134319927,8,0.07989552617073059,0.08510401844978344,0.031198263168335072,-0.08307248353958119,-0.010832965373992809,4,0.04650058155693926,-1.764576531699809,0.8856250047683716,-2.0698734895934905,0.9037500023841858,1.2938251617303487,0.9081249833106996,0.04650058155693926 4971,2005-08-22,0.9545829892158508,0.9572920203208924,0.8993750214576721,0.906458020210266,38688000.0,0.05478786673323088,1.1633813980360699,1.7238608874626737,47.805348102328715,41.615700200953015,-0.037646224054486255,0.005258930761406155,-0.026897496659982534,-0.18642115328385223,6.5940605575742675,0.057916998863220326,-0.049260082809739814,0.0038120865821837935,-0.08472531994915822,0.0923494931135257,-0.04045661668348721,0.0480807898478548,0.09553170697141677,96.6658083599077,50.600441041592845,0.044268703265670964,8,-0.0317704975605011,0.035521000623703,-0.01354101300239563,-0.11479100584983826,-0.04229098558425903,0,-0.059144146717705515,-1.0139360499424794,0.9049999713897704,-1.764576531699809,0.8856250047683716,-2.0698734895934905,0.9037500023841858,-0.059144146717705515 4972,2005-08-23,0.9322919845581056,0.9716669917106628,0.9256250262260436,0.9574999809265136,45153600.0,-0.02335156283903228,-1.389189423252382,-0.5238028592908316,40.12042943937923,41.824754411286904,-0.023911773900955557,0.027343932848198027,-0.0017899658818109065,-0.16068528208995747,6.740184009730396,0.04604196548461925,-0.04685909963175039,-0.017458117008209095,-0.10637146457695545,0.07145523056053726,-0.06191479079258222,0.02699855677616403,0.11002644296883568,58.82351474549058,16.33711668854233,0.044456673784373166,8,-0.018854498863220326,0.05781200528144825,0.027760013937950023,-0.07656297087669384,0.02604103088378884,1,-0.03754185083763062,1.1633813980360699,0.9545829892158508,-1.0139360499424794,0.9049999713897704,-1.764576531699809,0.8856250047683716,-0.03754185083763062 4973,2005-08-24,0.8995829820632935,0.9345830082893372,0.8937500119209291,0.9333329796791076,32904000.0,-0.03508450467941737,1.25285156410572,1.3388607774520078,37.198583733024435,41.2661752736651,0.009137491184790236,0.0538379619554229,0.03329936694498836,-0.12498268885915809,5.962711520335509,0.04083299636840809,-0.04856726496710895,-0.044469165802002,-0.1307362100992111,0.041797878495207,-0.08760268795060655,-0.0013356436533974447,0.1352510275497345,24.618015970619346,-12.521589344335482,0.04313352214860451,8,0.024063020944595337,0.09052100777626038,0.08510451018810272,-0.019218474626541138,0.08125001192092896,2,-0.06229664565799509,-1.389189423252382,0.9322919845581056,1.1633813980360699,0.9545829892158508,-1.0139360499424794,0.9049999713897704,-0.06229664565799509 4974,2005-08-25,0.9408329725265504,0.9574999809265136,0.921875,0.921875,41198400.0,0.045854569601400774,-2.7583112726449444,-0.5617177441715535,48.51484528538856,41.41552717079276,-0.02661594730998096,0.00848616167011118,-0.004984794943645787,-0.16308858388103553,5.100655801236247,0.057916998863220104,-0.048542830634893064,-0.00033892393112167074,-0.08271947741835983,0.08204162955611638,-0.04152920067474064,0.0408513528124973,0.0868159958891207,67.7552684282012,28.89771828550232,0.041190276743619025,8,-0.016978472471237294,0.044062525033950584,0.05026078224182118,-0.058957964181900135,0.04437500238418557,3,-0.09964574237682178,1.25285156410572,0.8995829820632935,-1.389189423252382,0.9322919845581056,1.1633813980360699,0.9545829892158508,-0.09964574237682178 4975,2005-08-26,0.943750023841858,0.9562500119209291,0.9291669726371764,0.9416670203208924,21628800.0,0.0031004986012279634,1.000004401631261,0.10987480428344094,41.1204235543813,40.843415998682985,-0.027711523145341088,0.004313545347824244,-0.004961865382357766,-0.16263968524502337,4.929850237938363,0.027083039283752663,-0.04160410602638587,0.0035156250000001332,-0.07826755534207896,0.08529880534207923,-0.03737596517103936,0.04440721517103963,0.07700130502435065,64.17088041125136,29.355616172956545,0.04089159017103952,8,-0.01989552378654491,0.041145473718642966,0.054322972893714794,-0.06187501549720775,-0.007917046546936035,4,-0.06732927872286987,-2.7583112726449444,0.9408329725265504,1.25285156410572,0.8995829820632935,-1.389189423252382,0.9322919845581056,-0.06732927872286987 4976,2005-08-29,0.9610419869422911,0.9739580154418944,0.9327080249786376,0.9327080249786376,16795200.0,0.018322609444861637,-1.9116994309635753,13.602455146364495,48.524894305613905,42.116689756817074,-0.04284666154037908,-0.016429656932198222,-0.01898849689217663,-0.17645759228303404,5.450968316428371,0.041249990463256836,-0.035569085767294784,0.022463837265968234,-0.05599458756116038,0.10092226209309696,-0.01676537514759613,0.0616930496795326,0.053087607956433414,83.8968333176038,45.114756415565715,0.039229212413564356,8,-0.036041975021362194,0.02385351061820984,0.019739270210266224,-0.07916697859764088,-0.03604197502136208,0,-0.06958590970545109,1.000004401631261,0.943750023841858,-2.7583112726449444,0.9408329725265504,1.25285156410572,0.8995829820632935,-0.06958590970545109 4977,2005-08-30,0.9881250262260436,0.9975000023841858,0.9583330154418944,0.9643750190734864,29188800.0,0.028180911606080272,-1.1860228378479454,0.8382169490812245,64.49992867889196,45.05360263275498,-0.06413252031848637,-0.044515182005848475,-0.04238387683662903,-0.19966923206654252,5.858772859519039,0.03916698694229137,-0.0331717993786631,0.04873437583446494,-0.031492538952916926,0.1289612906218468,0.008620918440774061,0.08884783322815581,0.019647704063896376,90.9638775711865,46.38296238700221,0.040113457393690904,8,-0.051354020833969005,-0.0032295286655426025,-0.007343769073486217,-0.10625001788139332,-0.059167027473449485,1,-0.07674435985502936,-1.9116994309635753,0.9610419869422911,1.000004401631261,0.943750023841858,-2.7583112726449444,0.9408329725265504,-0.07674435985502936 4978,2005-08-31,1.0343749523162842,1.0389579534530642,0.9802079796791076,0.997708022594452,41980800.0,0.04680574306156715,1.5636576678037062,1.5438702601773429,72.72131430104847,48.705183029720814,-0.10047022812930495,-0.09343914842790868,-0.08595463758489119,-0.24161976087902204,6.551490226318666,0.05874997377395663,-0.02917014050725808,0.09364055693149564,0.007899559222812824,0.17938155464017846,0.05077005807715418,0.1365110557858371,-0.1791669726371765,96.08568027913881,45.50019310790134,0.04287049885434143,8,-0.0768749713897704,-0.04947945475578319,-0.05359369516372681,-0.1524999439716339,-0.0789579749107362,2,-0.07351486683248509,-1.1860228378479454,0.9881250262260436,-1.9116994309635753,0.9610419869422911,1.000004401631261,0.943750023841858,-0.07351486683248509 4979,2005-09-01,1.0681250095367432,1.0750000476837158,1.0322920083999634,1.0416669845581057,31507200.0,0.03262845561455463,1.1243499659047111,0.7215773226544212,73.39210629281723,52.6553192992082,-0.11802144682047078,-0.12879644922298272,-0.116259119096225,-0.2707573400943817,7.44718753938258,0.04270803928375244,-0.018477879323784863,0.12421876490116124,0.024898121889355807,0.22353940791296656,0.07455844339525863,0.17387908640706384,-0.20924203038215639,95.28567977821312,39.44661671677292,0.04966032150590266,9,-0.08374997973442078,-0.08322951197624218,-0.08734375238418579,-0.1862500011920929,-0.15520799160003673,3,-0.08172453109246103,1.5636576678037062,1.0343749523162842,-1.1860228378479454,0.9881250262260436,-1.9116994309635753,0.9610419869422911,-0.08172453109246103 4980,2005-09-02,1.0297919511795044,1.0760420560836792,1.015833020210266,1.0758329629898071,24825600.0,-0.03588817602338912,1.5919102553575923,-1.740153010191683,65.2920815230732,54.59828967929092,-0.06719091449362224,-0.08895302383488912,-0.07409928464049664,-0.2277234179515808,8.318923021848338,0.06020903587341331,-0.008142753325736773,0.08203150928020475,-0.024451590407242207,0.1885146089676516,0.028789959436481327,0.13527305912392817,-0.16226428928375247,67.7326420337117,7.591892086410411,0.05324154984372343,9,-0.04489591717720032,-0.04489645361900341,-0.04901069402694702,-0.1435939371585846,-0.09666693210601796,4,-0.04329415880334153,1.1243499659047111,1.0681250095367432,1.5636576678037062,1.0343749523162842,-1.1860228378479454,0.9881250262260436,-0.04329415880334153 4981,2005-09-06,1.0460419654846191,1.057083010673523,1.0145829916000366,1.0364580154418943,25526400.0,0.0157799002861716,1.684264815498016,-0.20816115167521584,68.6584550626353,57.76918141520825,-0.07722407805539022,-0.1075503976195612,-0.08566713111520441,-0.23897234074295792,9.227274679581202,0.04250001907348633,0.0038694209451998196,0.09627107679843905,-0.016179693210144785,0.20872184680702288,0.04004569179414719,0.15249646180273102,-0.1660034399375916,74.51335051624699,11.231823426972689,0.056225385004291924,9,-0.061145931482315063,-0.06114646792411815,-0.06526070833206177,-0.14083346724510193,-0.17145895957946777,1,-0.10535809444187894,1.5919102553575923,1.0297919511795044,1.1243499659047111,1.0681250095367432,1.5636576678037062,1.0343749523162842,-0.10535809444187894 4982,2005-09-07,1.0633330345153809,1.0645829439163208,1.047083020210266,1.047083020210266,15076800.0,0.01652999554635559,-1.153834867769473,1.6955445544554295,70.8605729756465,61.50940244216627,-0.08266532176263519,-0.1239091677236357,-0.09871063109699652,-0.2508016355430507,9.084114424127163,0.01854097843170166,0.016779159924769083,0.10893714427947998,-0.014256772142478003,0.23213106070143807,0.04734018606850099,0.17053410249045897,-0.1715342971361542,86.73851510328525,22.059017639819373,0.06159695821097904,9,-0.06437450647354126,-0.07843753695487987,-0.08255177736282349,-0.15526002645492554,-0.17875003814697266,2,-0.13009378821518292,1.684264815498016,1.0460419654846191,1.5919102553575923,1.0297919511795044,1.1243499659047111,1.0681250095367432,-0.13009378821518292 4983,2005-09-08,1.0483330488204956,1.0652079582214355,1.0458329916000366,1.0635420083999634,15192000.0,-0.014106573583243853,1.089975053365224,-0.9359351502035598,71.44427151530235,64.05711646771225,-0.04955769305395885,-0.10277494410637211,-0.08045314182361585,-0.23050306091339345,9.893862288831064,0.019374966621398926,0.02201864357418104,0.08669760525226589,-0.040853719488462614,0.21424892999299427,0.022921942881901636,0.15047326762263014,-0.1454797123190018,54.91469403905687,-15.211524876420413,0.06377566237036421,9,-0.04572853446006775,-0.06343755125999462,-0.07572880387306213,-0.1331765353679657,-0.13166606426239003,3,-0.11387130282901337,-1.153834867769473,1.0633330345153809,1.684264815498016,1.0460419654846191,1.5919102553575923,1.0297919511795044,-0.11387130282901337 4984,2005-09-09,1.0235420465469358,1.0568749904632568,1.0143749713897705,1.0568749904632568,23587200.0,-0.023648021305302525,1.550030935172039,2.1916649684124865,65.40346930189529,66.75523266188046,-0.013187398665504002,-0.07093938086825125,-0.05273973382726105,-0.20038074468248057,10.921055020903038,0.04250001907348633,0.03261929903012584,0.05512534976005534,-0.07032766106367028,0.18057836058378096,-0.007601155651807412,0.11785185517191821,-0.11029738687051094,14.865426511837043,-55.669599566644024,0.06272650541186284,9,-0.019167006015777366,-0.038646548986434826,-0.05026078224182107,-0.10786503553390481,-0.1000000238418578,4,-0.0665581539822594,1.089975053365224,1.0483330488204956,-1.153834867769473,1.0633330345153809,1.684264815498016,1.0460419654846191,-0.0665581539822594 4985,2005-09-12,1.0041669607162476,1.0362499952316284,1.000208020210266,1.0279170274734497,20472000.0,-0.018929447887414907,-1.2762431771127245,0.7125103266253435,56.991885730865,67.69600948690837,0.017499336540006016,-0.04682766332683985,-0.030130264650908067,-0.17566802701188378,11.88535557456682,0.03604197502136253,0.04814815042549181,0.031219014525413535,-0.09242212727302412,0.15486015632385108,-0.03060155637380535,0.09303958542463231,-0.08115445725538739,6.09068351003867,-58.613386385577044,0.061820570899218795,9,0.013020575046539307,-0.01927146315574657,-0.023593708872795105,-0.08333346247673035,-0.07166695594787598,0,-0.09087128570178682,1.550030935172039,1.0235420465469358,1.089975053365224,1.0483330488204956,-1.153834867769473,1.0633330345153809,-0.09087128570178682 4986,2005-09-13,0.9881250262260436,1.0208330154418943,0.9479169845581056,1.0,43065600.0,-0.015975365768618466,1.7237453368645796,0.4999974903378052,58.01431573010614,66.97538582593216,0.042227703294400176,-0.02667299761388453,-0.01102405779422011,-0.15479659031578474,12.27181339552407,0.07291603088378873,0.05544028930239109,0.0116979300975798,-0.10938675259745223,0.13278261279261183,-0.048844411249936104,0.07224027144509582,-0.0559307496078143,34.280593307504205,-29.87983712594375,0.060542341347516,9,0.023854494094848744,-0.0032295286655426025,-0.0051040202379225574,-0.06729152798652638,-0.04145801067352284,1,-0.055660979828250357,-1.2762431771127245,1.0041669607162476,1.550030935172039,1.0235420465469358,1.089975053365224,1.0483330488204956,-0.055660979828250357 4987,2005-09-14,0.9720829725265504,0.9995830059051514,0.959999978542328,0.982707977294922,17664000.0,-0.016234842022737506,-1.2754755900331616,0.894739219691904,60.9296611552366,65.66520214306418,0.06230714789856895,-0.005895983044707287,0.006491566450574582,-0.13369650530120059,12.781869369175658,0.039583027362823375,0.06599412297886598,-0.007542023062705905,-0.12433359485326123,0.10924954872784953,-0.06593780895798351,0.050853762832571814,-0.0312578291403941,20.603450729133232,-46.55291405072141,0.058395785895277705,9,0.03989654779434193,0.012812525033950584,0.011485025286674277,-0.05124947428703319,-0.010624945163726807,2,-0.1003000457543104,1.7237453368645796,0.9881250262260436,-1.2762431771127245,1.0041669607162476,1.550030935172039,1.0235420465469358,-0.1003000457543104 4988,2005-09-15,0.9250000119209291,0.9739580154418944,0.9206249713897704,0.9656249880790709,30681600.0,-0.048435125330142936,-1.160323331434025,3.823525451873107,47.65437065558377,62.80545373892713,0.10308407306900425,0.04517684182229764,0.05491419770726225,-0.08306363894946045,13.565833242903313,0.05333304405212402,0.07149589194916839,-0.055687484145164334,-0.16993152993988547,0.058556561649556804,-0.1128095070425249,0.001434538752196235,0.15104204416275013,3.2110384724416012,-61.23118301022066,0.05712202289736057,9,0.07333350181579579,0.040625005960464367,0.08463548123836506,-0.0013020038604737438,0.05916696786880493,3,-0.043694070304483135,-1.2754755900331616,0.9720829725265504,1.7237453368645796,0.9881250262260436,-1.2762431771127245,1.0041669607162476,-0.043694070304483135 4989,2005-09-16,0.9489579796791076,0.9645829796791076,0.928749978542328,0.928749978542328,21139200.0,0.025900505350724856,-2.54641717349884,-0.4974280122187732,50.72627240015258,61.187030503047055,0.06754799058320893,0.027623153132507627,0.032464226243538064,-0.1028056927574823,14.521576431570821,0.03958296775817849,0.06991501343789974,-0.034896165132522694,-0.1412866239159617,0.07149429365091631,-0.0880913945242422,0.018299064259196807,0.12397573471069345,24.504218332606456,-38.32111041717238,0.0531952293917195,9,0.04395848512649547,0.016667038202285878,0.05197928845882427,-0.02385398745536793,0.044791996479034424,4,-0.03402784508110812,-1.160323331434025,0.9250000119209291,-1.2754755900331616,0.9720829725265504,1.7237453368645796,0.9881250262260436,-0.03402784508110812 4990,2005-09-19,0.9470829963684082,0.9662500023841858,0.9449999928474426,0.9489579796791076,14020800.0,-0.0019758338628791394,-6.035273455614647,-0.09278420453405406,47.96589197434412,58.88785682657026,0.06309166746832995,0.03458577327099155,0.035030413574951735,-0.09678435344703473,15.483539365003974,0.021250009536743164,0.0606806800726134,-0.038875299692153975,-0.14024539163038607,0.06249479224607801,-0.08956034566126991,0.011809746276961963,0.12280454316139222,26.403094910100712,-32.362370390397096,0.050685045969115994,9,0.045833468437194824,0.02875053882598877,0.04041674733161926,-0.017395496368408203,0.03208398818969738,0,-0.024856294277901814,-2.54641717349884,0.9489579796791076,-1.160323331434025,0.9250000119209291,-1.2754755900331616,0.9720829725265504,-0.024856294277901814 4991,2005-09-20,0.8981249928474426,0.9537500143051147,0.8854169845581055,0.9537500143051147,36379200.0,-0.05169346689645482,1.4569169757177467,29.66694217503434,37.67116420070899,55.200144740466094,0.09930398392330941,0.08337172766175427,0.08277165979856393,-0.04320240499957384,16.05576705978858,0.06833302974700928,0.046301384891074604,-0.08501040339469912,-0.19298838147987007,0.022967574690471837,-0.13899939243728454,-0.031021414352113696,0.1687772953195572,11.131165069427187,-41.761940398435414,0.05398898904258547,9,0.07718747854232788,0.07791703939437866,0.08937475085258484,0.04322901368141174,0.06208300590515148,1,0.03827419590222658,-6.035273455614647,0.9470829963684082,-2.54641717349884,0.9489579796791076,-1.160323331434025,0.9250000119209291,0.03827419590222658 4992,2005-09-21,0.8972920179367065,0.9077079892158508,0.8243749737739563,0.8887500166893005,76430400.0,-0.0009274598940790524,4.673941231258104,-0.15356400813087406,28.552719090762906,50.434416693295034,0.08281613918073027,0.08584970829876504,0.08200049517402563,-0.037899654299427654,16.715924784911675,0.08333301544189453,0.03642028490729232,-0.08409337997436528,-0.19658121887075963,0.028394458922029076,-0.14033729942256246,-0.0278494605261681,0.1623508580859374,48.74686552010354,1.2629127235720148,0.0562439194481972,9,0.043332964181900024,0.052916496992111206,0.09020772576332092,0.04453098773956299,0.02583301067352306,2,0.05502667652092841,1.4569169757177467,0.8981249928474426,-6.035273455614647,0.9470829963684082,-2.54641717349884,0.9489579796791076,0.05502667652092841 4993,2005-09-22,0.8435419797897339,0.8958330154418945,0.8343750238418579,0.8958330154418945,40190400.0,-0.05990250339077918,1.3506129046230586,-6.121637557479886,16.932345671384596,45.048736289904966,0.11673784138840348,0.14249164832084515,0.13320330419321336,0.019194749932692767,18.065230703962648,0.06291699409484863,0.021288423591525496,-0.13504136800765987,-0.25837773649222373,-0.011704999523096116,-0.1967095522499418,-0.07337318376537794,0.20198482209798874,13.509781251522938,-26.773915270067377,0.06166818424228189,9,0.08677050471305847,0.10666653513908386,0.14395776391029358,0.09828102588653564,0.16208302974700928,3,0.13978681606632337,4.673941231258104,0.8972920179367065,1.4569169757177467,0.8981249928474426,-6.035273455614647,0.9470829963684082,0.13978681606632337 4994,2005-09-23,0.8470829725265503,0.8545830249786377,0.833541989326477,0.8414580225944519,18657600.0,0.0041977670603887685,1.0403374264155523,-0.10757006171221181,20.026979500585867,40.94152448654062,0.0955856695741163,0.1386770686250054,0.1275335376358404,0.018447256160745495,19.09934735369597,0.021041035652160645,0.0020911860493475487,-0.1268128752708435,-0.2626797906079861,0.009054040066298952,-0.1947463329394148,-0.05887941760227222,0.1851747196743463,16.005634659626562,-19.946482326348363,0.06793345766857123,9,0.07552102208137501,0.10312554240226746,0.14041677117347717,0.09968802332878113,0.20541703701019287,4,0.16183067268405882,1.3506129046230586,0.8435419797897339,4.673941231258104,0.8972920179367065,1.4569169757177467,0.8981249928474426,0.16183067268405882 4995,2005-09-26,0.8802080154418945,0.8931249976158142,0.8387500047683716,0.8520830273628235,25228800.0,0.039104838592781466,1.0154206263027723,5.000042385902449,24.22249597341151,37.18687784690788,0.04808450196432146,0.10598125068156494,0.09188868933746841,-0.011759780698494593,19.861389223685045,0.05437499284744263,-0.01701373487106339,-0.09051073193550108,-0.23219302933528407,0.05117156546428192,-0.16135188063539263,-0.019669583235609633,0.13957671365338564,43.155960716001864,11.582502806653007,0.07084114869989148,9,0.0317709743976593,0.07000049948692322,0.10729172825813293,0.07843798398971558,0.15541696548461914,0,0.12899446349536525,1.0403374264155523,0.8470829725265503,1.3506129046230586,0.8435419797897339,4.673941231258104,0.8972920179367065,0.12899446349536525 4996,2005-09-27,0.8941670060157776,0.906041979789734,0.8764579892158508,0.8802080154418945,19056000.0,0.01585874058062875,-1.757251620035397,0.496319875216961,23.429309691099945,33.020172128670474,0.021675349764046725,0.09144363313410464,0.07454965344046238,-0.022523640651578747,20.256251358796522,0.029583990573883168,-0.032637662095311826,-0.0732079923152924,-0.21895024128681295,0.07253425665622815,-0.14607911680105268,-0.0003368678295321281,0.11389313776022325,83.75075817397375,56.71166419806532,0.07287112448576025,9,0.004999488592147827,0.05604150891304016,0.09333273768424988,0.06447899341583252,0.3164580464363098,1,0.09506051774496838,1.0154206263027723,0.8802080154418945,1.0403374264155523,0.8470829725265503,1.3506129046230586,0.8435419797897339,0.09506051774496838 4997,2005-09-28,0.9122920036315918,0.9145830273628236,0.8797919750213623,0.9024999737739564,21168000.0,0.02027025991103759,3.8408049527900316,0.7014855268944765,28.83993299653595,30.92967905544294,-0.006507228222465855,0.07098558990804382,0.05093223416812809,-0.037565160771336426,20.216465370525246,0.03479105234146129,-0.04325398562178839,-0.05129134356975551,-0.19869687454803397,0.09611418740852307,-0.12499410905889485,0.022411421919383834,0.0847470299442864,97.17300791457745,70.61717167233685,0.07370276548913929,9,-0.016979515552520752,0.03791651129722595,0.044166237115859985,0.04635399580001831,0.2693749666213989,2,0.05252265166225456,-1.757251620035397,0.8941670060157776,1.0154206263027723,0.8802080154418945,1.0403374264155523,0.8470829725265503,0.05252265166225456 4998,2005-09-29,0.9583330154418944,0.9683330059051514,0.885208010673523,0.916458010673523,50169600.0,0.050467406956353544,1.6868691539269234,4.276437610708388,40.4861844244974,29.791891502592367,-0.052884032084825394,0.019979995303472164,0.0016607970388049509,-0.08073095617283454,19.167541455094202,0.08312499523162842,-0.05282280910070347,-0.0014482349157334262,-0.1450389185270603,0.14214244869559345,-0.07324357672139692,0.07034710688993007,0.02834617454586852,92.5811150349028,61.880170400223136,0.07179534180566347,9,-0.06197902560234059,-0.008124500513076671,-0.006562277674674877,0.0003129839897156872,0.2422919273376466,3,-0.03673878105454831,3.8408049527900316,0.9122920036315918,-1.757251620035397,0.8941670060157776,1.0154206263027723,0.8802080154418945,-0.03673878105454831 4999,2005-09-30,0.9808329939842224,0.997708022594452,0.9524999856948853,0.9604169726371764,36446400.0,0.023478246266985803,-1.4942368466919067,0.4875467229192149,46.62640076510269,29.643059146009982,-0.07865886714810211,-0.00990270995194309,-0.022625542187707626,-0.0999146066829415,17.74163213343012,0.04520803689956676,-0.062378673500426474,0.02541634440422058,-0.10934321688339521,0.16017590569183626,-0.041963436239587315,0.09279612504802848,-0.1564580202102661,89.38397141521168,53.274455120787245,0.06737978064380784,9,-0.06979149580001831,-0.030624479055404663,-0.0239579975605011,-0.022186994552612305,0.17958396673202515,4,0.02527649019209033,1.6868691539269234,0.9583330154418944,3.8408049527900316,0.9122920036315918,-1.757251620035397,0.8941670060157776,0.02527649019209033 5000,2005-10-03,0.985207974910736,1.0066670179367063,0.9791669845581056,0.9864580035209656,102916800.0,0.0044604748752812284,-3.125414665987125,-0.061227826371295875,49.563531262184824,30.964433263951737,-0.08611277151610053,-0.018750412300991504,-0.02672441477209675,-0.10091083072147788,16.684272843899418,0.02750003337860074,-0.06312774606792737,0.03202052414417256,-0.09898137458251999,0.1630224228708652,-0.033480425219173715,0.09752147350751883,-0.15736634016036977,83.51954297119086,45.22977760512546,0.06550094936334631,10,-0.06968697905540466,-0.034999459981918224,-0.03083297610282887,-0.026561975479125866,0.19604200124740612,0,0.06830236492158326,-1.4942368466919067,0.9808329939842224,1.6868691539269234,0.9583330154418944,3.8408049527900316,0.9122920036315918,0.06830236492158326 5001,2005-10-04,0.935832977294922,0.9904170036315918,0.9318749904632568,0.9847919940948486,40036800.0,-0.050116319470807746,-1.0586205884695516,39.166316994083786,45.06799995847924,32.79946447147578,-0.03444907925524088,0.023130580571346315,0.02298660579191425,-0.04807390608814588,15.463748380991444,0.05854201316833496,-0.06834647889162015,-0.011844024062156566,-0.13546400947973936,0.11177596135542611,-0.07365401677094796,0.04996596864663483,-0.10083832721710217,44.170233156849,3.4927682963943525,0.06180999270879135,10,-0.0157284736633303,0.014375537633895763,0.01854202151298512,0.02281302213668812,0.4016669988632201,1,0.10663441666700613,-3.125414665987125,0.985207974910736,-1.4942368466919067,0.9808329939842224,1.6868691539269234,0.9583330154418944,0.10663441666700613 5002,2005-10-05,0.9250000119209291,0.9518749713897704,0.9237499833106996,0.9318749904632568,25219200.0,-0.011575746566771183,-4.999974568782003,0.14042313329989237,50.0,36.47364828576637,-0.0215372780878611,0.02431526702843867,0.033623609337146365,-0.033211414678546936,14.119315213114758,0.028124988079070823,-0.07292007491048735,-0.01576033830642687,-0.1269928168665867,0.09547214025373296,-0.07137657758650684,0.0398559009736531,-0.08313846712875383,32.761671731091,-12.132277273302606,0.05561623928007994,10,-0.00489550828933738,0.025208503007888683,0.02994774281978596,0.03364598751068104,0.47895795106887806,2,0.30878382362180345,-1.0586205884695516,0.935832977294922,-3.125414665987125,0.985207974910736,-1.4942368466919067,0.9808329939842224,0.30878382362180345 5003,2005-10-06,0.9289579987525941,0.9439579844474792,0.907082974910736,0.9243749976158142,21988800.0,0.004278904627736724,1.1325529208591496,-0.6666204277676417,46.78713044397474,39.44699839058736,-0.013527362907666651,0.011547497213115654,0.027550449211316663,-0.03380944959564258,12.836890838507065,0.036875009536743275,-0.06910966456843814,-0.005833598971366816,-0.10490831320292748,0.09324111526019385,-0.05537095608714715,0.04370375814441352,-0.08050423503463766,21.966394592106873,-24.453061994512545,0.049537357115780334,10,-0.006249487400055154,0.021250516176223644,0.03187525272369374,0.029688000679016002,0.47687500715255726,3,0.27203487330937937,-4.999974568782003,0.9250000119209291,-1.0586205884695516,0.935832977294922,-3.125414665987125,0.985207974910736,0.27203487330937937 5004,2005-10-07,0.955416977405548,0.9620829820632936,0.9291669726371764,0.9318749904632568,15998400.0,0.02848242728786765,-1.2733602972202476,5.136805826505249,51.24079636868657,42.44903176784014,-0.025706402162672726,-0.02137271671206531,-0.00027293403703410046,-0.05682196357350855,12.160194148115037,0.03312498331069946,-0.061311535775951276,0.024031633138656527,-0.0665126370671848,0.11457590334449785,-0.02124050196426408,0.06930376824157714,-0.10063468351884153,48.53589091799283,-0.39833689310658116,0.04527213510292065,10,-0.01385447382926941,-0.005208462476730236,0.0157807618379594,0.0032290220260621227,0.4754160046577457,4,0.2566502073679491,1.1325529208591496,0.9289579987525941,-4.999974568782003,0.9250000119209291,-1.0586205884695516,0.935832977294922,0.2566502073679491 5005,2005-10-10,0.9129170179367064,0.963333010673523,0.8974999785423279,0.9583330154418944,19065600.0,-0.0444831528787053,1.3759580779713498,-1.9291488699113186,52.24547622981419,45.65082804991951,0.0244974296013154,0.014693874326868417,0.04149920372606897,-0.011436966237758361,11.9792987986136,0.06583303213119507,-0.044263391229737215,-0.013905829191207975,-0.09797265211122153,0.07016099372880569,-0.055939240651214805,0.028127582268798856,-0.05205933508799998,16.592265389004485,-35.59024991519978,0.042033411460006824,10,0.03031247854232788,0.03729149699211132,0.07171824574470531,0.045728981494903675,0.5014579296112062,0,0.2711089156152642,-1.2733602972202476,0.955416977405548,1.1325529208591496,0.9289579987525941,-4.999974568782003,0.9250000119209291,0.2711089156152642 5006,2005-10-11,0.9331250190734864,0.9447919726371764,0.911666989326477,0.9166669845581056,21120000.0,0.022135638551740833,-1.5039649284059793,-0.36238408092877,55.13736370789722,48.57276479562631,0.011618594960345563,-0.010377940788458662,0.01976231545832796,-0.02856823237613748,12.909948345009287,0.03312498331069935,-0.02840216288555375,0.009052172303199879,-0.07002121941556883,0.0881255640219687,-0.030484523556184473,0.04858886816258423,-0.06643496282126005,54.11423320159909,1.4352863559046156,0.03953669585938441,10,0.012812495231628196,0.011666446924209484,0.05177074670791615,0.02552098035812367,0.5227079391479491,1,0.26590751722745853,1.3759580779713498,0.9129170179367064,-1.2733602972202476,0.955416977405548,1.1325529208591496,0.9289579987525941,0.26590751722745853 5007,2005-10-12,0.8745830059051514,0.937291979789734,0.8729169964790344,0.9229170083999634,29203200.0,-0.06273758818133746,-1.491965962630886,-2.936802839345212,54.390019138717264,50.11763531942853,0.0717995563199415,0.04267296230293072,0.07678230224111482,0.032719713275497275,14.113642361863683,0.06437498331069957,-0.016529534152436853,-0.044614842534065224,-0.12324631616997783,0.03401663110184738,-0.08393057935202153,-0.0052991057161089206,-0.002293871185545804,1.8426043671127652,-53.486310725776505,0.03931573681795629,10,0.065209001302719,0.07020846009254456,0.11031275987625122,0.08406299352645874,0.6166670322418215,2,0.5293002117893817,-1.5039649284059793,0.9331250190734864,1.3759580779713498,0.9129170179367064,-1.2733602972202476,0.955416977405548,0.5293002117893817 5008,2005-10-13,0.8845829963684082,0.907917022705078,0.8360419869422913,0.8656250238418579,31420800.0,0.011434009574548432,1.1904430610832522,-0.3922284840487847,55.20833816241476,51.071183919129865,0.056141884755407934,0.03108344267237273,0.06419662802243975,0.025102606133678984,14.864353179283773,0.07187503576278675,-0.004579965153575394,-0.03259400129318235,-0.112661949009638,0.047473946423273294,-0.07262797515141017,0.007439972565045472,0.12208402156829812,38.13388250267257,-21.253377840528962,0.0400339738582278,10,0.03677150607109059,0.06020846962928772,0.10734401643276215,0.0740630030632019,0.6141669750213623,3,0.5871410243625024,-1.491965962630886,0.8745830059051514,-1.5039649284059793,0.9331250190734864,1.3759580779713498,0.9129170179367064,0.5871410243625024 5009,2005-10-14,0.9166669845581056,0.9189580082893372,0.8833330273628235,0.8837500214576721,19080000.0,0.036270184167473074,-1.1110504779716273,1.7363124170759219,55.07843309815306,51.68395078979301,0.015643877834125908,-0.0037352520966503766,0.029937117560066562,-0.004103318108259146,15.567565048487387,0.03562498092651367,0.005325365043230779,0.0011045366525651579,-0.07755496415789587,0.07976403746302618,-0.0382252137526653,0.040434287057795615,0.08658753275871234,63.339106916171694,1.8202631451787852,0.03932975040523049,10,-0.0034374892711640515,0.023957997560500988,0.0770830214023589,0.054791510105132946,0.6275000572204589,4,0.5336354745915239,1.1904430610832522,0.8845829963684082,-1.491965962630886,0.8745830059051514,-1.5039649284059793,0.9331250190734864,0.5336354745915239 5010,2005-10-17,0.923542022705078,0.935208022594452,0.9068750143051147,0.9166669845581056,18744000.0,0.007500039013935478,-1.1416554781621502,0.20886003748267717,54.174071196299266,52.695736482884115,-0.0010039482992074689,-0.013137936636705039,0.022597318866719007,-0.007838164660448732,16.218523667300833,0.02833300828933727,0.007793551945602495,0.009156623482704074,-0.06821081947055474,0.08652406643596289,-0.02952709799392539,0.047840344959333536,0.07636824400424935,80.45981358405103,20.85455697042343,0.03868372147662942,10,-0.02385452389717091,0.006770461797714344,0.07109324634075176,0.06656196713447582,0.6212500333786012,0,0.5492884426334468,-1.1110504779716273,0.9166669845581056,1.1904430610832522,0.8845829963684082,-1.491965962630886,0.8745830059051514,0.5492884426334468 5011,2005-10-18,0.9325000047683716,0.9389579892158508,0.9127079844474792,0.9239580035209656,13608000.0,0.00969959335153514,1.4466437966139358,1.2424660147038826,52.948283766551356,53.02332356805648,-0.011716552527688218,-0.020436369163037593,0.011556446108609064,-0.013799851616233205,15.834102436584258,0.026250004768371582,0.00596339032322768,0.016395854949951216,-0.06097792258104762,0.09376963248095005,-0.0222910338155482,0.05508274371545063,0.06413289634561503,93.72499484549218,37.26605189984006,0.038686888765499396,10,-0.03281250596046448,-0.009896010160446278,0.0685415118932724,0.05760398507118225,0.5810420513153076,1,0.5167559681667093,-1.1416554781621502,0.923542022705078,-1.1110504779716273,0.9166669845581056,1.1904430610832522,0.8845829963684082,0.5167559681667093 5012,2005-10-19,0.9466670155525208,0.9499999880790709,0.9012500047683716,0.9208329916000366,19300800.0,0.015192504784671046,2.0000018339908325,3.0243526316891236,48.123434901389814,53.1718018411026,-0.025129520660470916,-0.03237452585791434,-0.0034434500773687926,-0.02496088438640598,14.651026732477874,0.04874998331069935,0.0024326020927107894,0.028094115853309676,-0.04990066105844848,0.10608889276506783,-0.010903272602569403,0.06709150430918875,0.046754067278032,97.0752623832444,43.3189635838708,0.0389973884558791,10,-0.04697951674461365,-0.031146019697189442,0.051770493388175964,0.04343697428703308,0.5897909998893736,2,0.5378511496692857,1.4466437966139358,0.9325000047683716,-1.1416554781621502,0.923542022705078,-1.1110504779716273,0.9166669845581056,0.5378511496692857 5013,2005-10-20,0.9614580273628236,0.9645829796791076,0.9293749928474426,0.9487500190734864,23721600.0,0.015624302492117659,2.7143315276001267,0.4919097509822967,46.804128211622185,52.67883871253989,-0.03891825744655408,-0.03992562527227661,-0.016743324095857326,-0.037201542746444716,13.282403455555986,0.03520798683166493,0.004820171849620025,0.03698932528495802,-0.034696267982036955,0.10867491855195299,0.0011465286514605877,0.07283212191845545,0.028815473549963944,96.15390258431246,44.966697965989745,0.03584279663349747,10,-0.061145544052124134,-0.04593703150749229,0.03697948157787312,0.028645962476730236,0.6356249451637267,3,0.5510297857071431,2.0000018339908325,0.9466670155525208,1.4466437966139358,0.9325000047683716,-1.1416554781621502,0.923542022705078,0.5510297857071431 5014,2005-10-21,0.984166979789734,0.9856250286102296,0.9614580273628236,0.9645829796791076,18240000.0,0.023619286313723675,1.148168555904919,1.5410754907249067,49.83808269139668,52.41135054160461,-0.06383285262821647,-0.05463940392968858,-0.03716279717145843,-0.057160620002072005,11.659636272127988,0.024167001247406006,0.006476310657107964,0.05284407734870922,-0.013718354462418425,0.11940650915983686,0.01956286144314545,0.08612529325427298,0.003021890843643571,98.27194262696935,49.06059302015158,0.0332812159055638,10,-0.07333347201347362,-0.06864598393440269,-0.0021877139806748547,0.005937010049819835,0.6599999666213988,4,0.5228614677866723,2.7143315276001267,0.9614580273628236,2.0000018339908325,0.9466670155525208,1.4466437966139358,0.9325000047683716,0.5228614677866723 5015,2005-10-24,0.993749976158142,1.0083329677581787,0.9895830154418944,0.9914579987525941,22876800.0,0.009737165100230705,-5.206595834936228,0.11703315934440929,60.281116458360884,52.98287862498947,-0.06788243846312514,-0.05826737662431192,-0.045123851249622926,-0.06406810985708777,10.716565871473048,0.024165987968444713,0.00954087808199977,0.0567499756813048,-0.010816703008690864,0.12431665437130057,0.02296663633630691,0.09053331502630269,-0.15770798921585072,86.38159498684695,35.02345493741539,0.03378333934499788,10,-0.071562498807907,-0.07739600539207447,-0.014479234814643749,-0.003645986318588146,0.6239579916000367,0,0.5538788214600481,1.148168555904919,0.984166979789734,2.7143315276001267,0.9614580273628236,2.0000018339908325,0.9466670155525208,0.5538788214600481 5016,2005-10-25,0.9791669845581056,0.9933329820632936,0.9602079987525941,0.9889580011367798,14332800.0,-0.014674708880411336,2.573164537429313,-4.2718643538869285,59.489096901097035,53.54944282080944,-0.05149702963967462,-0.03898887315935895,-0.029216123432681762,-0.046689278874981865,10.212585669262134,0.033541977405547874,0.008600355098444035,0.03791698515415198,-0.028995535337488998,0.10482950564579296,0.004460724908331493,0.07137324539997247,-0.13967917799949658,72.76318997369418,18.265673468451105,0.0334562602458205,10,-0.056979507207870594,-0.06281301379203807,0.00520801544189442,0.010937005281448253,0.6958329677581786,1,0.5776594599753975,-5.206595834936228,0.993749976158142,1.148168555904919,0.984166979789734,2.7143315276001267,0.9614580273628236,0.5776594599753975 5017,2005-10-26,0.9602079987525941,0.9968749880790709,0.9506250023841858,0.9702079892158508,10473600.0,-0.019362362196135074,-2.171501908755745,1.021343430776911,55.20108821596706,53.548637271204136,-0.021361192385908834,-0.01713458265816825,-0.008789569442895995,-0.025714877917620504,9.937121558311784,0.04624998569488514,0.010059340901137359,0.01656219959259042,-0.04940932334494519,0.08253372253012592,-0.01642356187617733,0.04954796106135817,-0.11734328896999369,39.04989450401805,-18.75447971904071,0.03298576146876777,10,-0.014375001192093007,-0.0438540279865266,0.015469253063201793,0.029895991086959728,0.7639589905738827,2,0.5762647864316077,2.573164537429313,0.9791669845581056,-5.206595834936228,0.993749976158142,1.148168555904919,0.984166979789734,0.5762647864316077 5018,2005-10-27,0.9231250286102296,0.9552080035209656,0.9166669845581056,0.954792022705078,18384000.0,-0.03861972634110422,1.3718312235667764,3.166702429487651,44.80906757738988,52.407596657786016,0.024321587374671272,0.018103633308083844,0.029501359897511015,0.012839050847967104,10.965978779965045,0.043541014194488525,0.007873338475361535,-0.01876037120819085,-0.08496031765247347,0.04743957523609177,-0.05186034443033216,0.014339602013950459,-0.07695095366811766,7.045191494895646,-49.78634338483009,0.033099973222141296,10,0.03166645765304554,-0.0021875500679017224,0.022291719913482555,0.051562458276748546,0.8279169797897338,3,0.6644094438161223,-2.171501908755745,0.9602079987525941,2.573164537429313,0.9791669845581056,-5.206595834936228,0.993749976158142,0.6644094438161223 5019,2005-10-28,1.0056250095367432,1.0068750381469729,0.9243749976158142,0.9243749976158142,31924800.0,0.08937032186281169,-1.030769930506502,-2.5657633205592667,63.20468983306921,53.41099872853823,-0.049430856296338366,-0.06581829793837413,-0.05022278709968486,-0.06737596195856044,11.219473900576888,0.08375000953674328,0.012692299363963988,0.06250000894069674,-0.007585122559734092,0.13258514044112757,0.02745744319048138,0.0975425746909121,-0.1562077567383099,97.04584173223226,33.67336087715588,0.035042565750215394,10,-0.05083352327346802,-0.08468753099441528,-0.06536450982093811,-0.030937522649765015,0.742082953453064,4,0.5881496157919457,1.3718312235667764,0.9231250286102296,-2.171501908755745,0.9602079987525941,2.573164537429313,0.9791669845581056,0.5881496157919457 5020,2005-10-31,1.0525000095367432,1.0645829439163208,1.0122920274734497,1.0131249427795408,54988800.0,0.046612802541171616,-1.5482345559957709,0.4846161351400351,65.80251176284192,54.83924628368163,-0.08503140648628271,-0.11319713783622043,-0.09434463853775954,-0.11218251036371318,11.396398337207849,0.05895793437957764,0.01834436265694306,0.10601040720939636,0.022285102186983208,0.1897357122318094,0.06414775469818979,0.14787305972060294,-0.19990444243911498,91.83121656918993,26.160405818244215,0.04186265251120653,10,-0.06958353519439697,-0.10218754410743713,-0.11609375476837158,-0.07781252264976501,0.7189580202102661,0,0.5621538541693802,-1.030769930506502,1.0056250095367432,1.3718312235667764,0.9231250286102296,-2.171501908755745,0.9602079987525941,0.5621538541693802 5021,2005-11-01,1.0356249809265137,1.0579169988632202,1.0289579629898071,1.0579169988632202,21715200.0,-0.01603328119460734,1.5981529312990979,-0.5661455274264127,73.96158959943585,57.710152361242294,-0.05809952766901172,-0.09324324592692923,-0.07645424012965851,-0.0933444204627446,11.972806273466569,0.028959035873413086,0.022024758983832715,0.0841457784175873,-0.00834124108893719,0.1766327979241118,0.037902268664325,0.1303892881708496,-0.1745499187561378,80.42269196951342,6.40217933900901,0.04624350975326227,11,-0.04500001668930054,-0.08531251549720764,-0.10453122854232788,-0.06093749403953552,0.703125,1,0.562059623466121,-1.5482345559957709,1.0525000095367432,-1.030769930506502,1.0056250095367432,1.3718312235667764,0.9231250286102296,0.562059623466121 5022,2005-11-02,1.2106250524520874,1.212291955947876,1.092082977294922,1.1135419607162476,122150400.0,0.16898015666734034,1.3941981912678414,-4.355060722249852,82.53639920581391,61.680404693930264,-0.2142502857476387,-0.2590283666672337,-0.24766587536158569,-0.2651825523531779,13.132252567253422,0.1766669750213623,0.030788077683526316,0.2448645979166031,0.09760391069021201,0.39212528514299416,0.17123425430340755,0.3184949415297986,-0.3414096750118737,99.43614252613632,20.01383773078608,0.07363034361319555,11,-0.14614558219909668,-0.18645808100700378,-0.2859375476837158,-0.23593756556510925,0.5529170036315918,2,0.3835827607595088,1.5981529312990979,1.0356249809265137,-1.5482345559957709,1.0525000095367432,-1.030769930506502,1.0056250095367432,0.3835827607595088 5023,2005-11-03,1.1816669702529907,1.2495830059051514,1.175832986831665,1.244583010673523,63600000.0,-0.023919942958757434,1.0228753040885192,-0.6480638316682875,76.61090738104058,64.6551629927796,-0.16848903858861775,-0.2215249418924492,-0.21412327272278375,-0.23325537450366696,14.185542996439773,0.07375001907348633,0.03999189515147017,0.20327106714248655,0.02850792874616248,0.3780342055388106,0.11588949794432457,0.29065263634064853,-0.2918669981023173,79.11612447386726,-2.243909052484483,0.08738156919816203,11,-0.0985419750213623,-0.1388544738292694,-0.2589064687490463,-0.20697948336601257,0.6247910261154173,3,0.45909721836207273,1.3941981912678414,1.2106250524520874,1.5981529312990979,1.0356249809265137,-1.5482345559957709,1.0525000095367432,0.45909721836207273 5024,2005-11-04,1.200624942779541,1.2114579677581787,1.1572920083999634,1.1956249475479126,31828800.0,0.016043414095336495,3.062541631089315,-0.07947091390698362,77.16504346939895,66.53115488289492,-0.1715542134736745,-0.2331229790717123,-0.2295117225702621,-0.24907559145639402,15.53700082609229,0.05416595935821533,0.05185417721211838,0.20996864140033722,0.009481549385516486,0.41045573341515795,0.10972509539292696,0.3102121874077476,-0.28204232792850936,79.36792058038493,-2.0189886581480465,0.10024354600741035,11,-0.1174999475479126,-0.1578124463558197,-0.2773436903953552,-0.22593745589256287,0.5977081060409546,4,0.45844213793040445,1.0228753040885192,1.1816669702529907,1.3941981912678414,1.2106250524520874,1.5981529312990979,1.0356249809265137,0.45844213793040445 5025,2005-11-07,1.1604169607162476,1.2477079629898071,1.149999976158142,1.2202080488204956,52612800.0,-0.03348921101889557,-1.4237622942578496,-11.958229025105501,71.0547216213109,67.81622429625202,-0.11758343271370886,-0.18279416387077507,-0.1862218819374617,-0.20599168338561524,16.528593606592437,0.09770798683166504,0.06340644061658085,0.1573856621980667,-0.05319702614486976,0.3679683505410033,0.052094318026598474,0.26267700636953495,-0.21535431458088627,59.584803243248494,-19.40526891654296,0.10529134417146828,11,-0.07729196548461914,-0.11760446429252625,-0.22979195415973663,-0.1857294738292694,0.5868750810623169,0,0.5061034284702839,3.062541631089315,1.200624942779541,1.0228753040885192,1.1816669702529907,1.3941981912678414,1.2106250524520874,0.5061034284702839 5026,2005-11-08,1.181249976158142,1.1847920417785645,1.127500057220459,1.1583329439163208,55233600.0,0.017953042869207625,2.819317513549597,-0.38328508425644586,71.40687358994938,69.6168671155834,-0.11927998397349482,-0.1940333602764408,-0.204224873044766,-0.22376683304880074,17.4245398665468,0.05729198455810547,0.0738032248036905,0.1658124297857284,-0.05634720245094238,0.3879720620223991,0.054732613667393126,0.2768922459040637,-0.2118257012411976,56.61395724815049,-19.25862641847744,0.11107981611833534,11,-0.09812498092651367,-0.13843747973442078,-0.2483852207660675,-0.21177098155021679,0.48750007152557373,1,0.4996470395778887,-1.4237622942578496,1.1604169607162476,3.062541631089315,1.200624942779541,1.0228753040885192,1.1816669702529907,0.4996470395778887 5027,2005-11-09,1.337499976158142,1.373332977294922,1.2779170274734497,1.3627079725265503,252273600.0,0.1322751349449185,3.1076214083003313,-1.0999677489830526,77.27415979056144,73.22409958371357,-0.24181201119502882,-0.3307840718614439,-0.35664396197111714,-0.3759993786442688,18.237906926683998,0.19208300113678,0.08493825833557778,0.29891658127307896,0.044438627943806264,0.5533945346023517,0.17167760460844272,0.4261555579377153,-0.345663002762141,85.42383944106177,11.616177582333563,0.12723897666463632,11,-0.18864598870277405,-0.23281249403953552,-0.4023434668779373,-0.3680209815502168,0.2766669988632202,2,0.3000000089128443,2.819317513549597,1.181249976158142,-1.4237622942578496,1.1604169607162476,3.062541631089315,1.200624942779541,0.3000000089128443 5028,2005-11-10,1.4039579629898071,1.4212499856948853,1.321874976158142,1.321874976158142,92462400.0,0.049688215339307895,-1.4213302505801946,-3.2562281282512058,78.63032168747304,74.93805867864732,-0.2602602010265884,-0.37559361805219016,-0.41991080649635537,-0.43881601403868165,18.652398647256014,0.09937500953674316,0.10082583030674241,0.339405819773674,0.04780395675623206,0.631007682791116,0.19360488826495303,0.485206751282395,-0.37397138920391404,94.11335253939184,22.4336171594655,0.14580093150872095,11,-0.18718695640563965,-0.27531197667121887,-0.46880145370960236,-0.4344789683818818,0.2356250286102295,3,0.25612169493174686,3.1076214083003313,1.337499976158142,2.819317513549597,1.181249976158142,-1.4237622942578496,1.1604169607162476,0.25612169493174686 5029,2005-11-11,1.4058330059051514,1.4249999523162842,1.3604170083999634,1.4039579629898071,43329600.0,0.0013355406392305813,2.212367735260023,0.022843258849602505,78.40325654458351,76.33814143217418,-0.2228284631625843,-0.3572594359027059,-0.41959515618305465,-0.43684384010375554,19.34893346320922,0.0645829439163208,0.12195195015007032,0.316822561621666,-0.0032230792721321677,0.6368682025154642,0.15679974117476703,0.4768453820685651,-0.3288948226901791,93.55732666562484,22.75671519587216,0.16002282044689906,11,-0.1788540482521057,-0.27531203627586365,-0.46937449276447296,-0.43635401129722606,0.33333396911621094,4,0.2849733850183098,-1.4213302505801946,1.4039579629898071,3.1076214083003313,1.337499976158142,2.819317513549597,1.181249976158142,0.2849733850183098 5030,2005-11-14,1.4308329820632937,1.4337500333786009,1.3981250524520874,1.4164580106735232,32030400.0,0.017783034011245258,2.525642084400166,7.66647593616886,80.69083290091206,77.08583513233819,-0.21067263427416028,-0.3608044440285434,-0.4408329917458207,-0.4574379294509284,20.468272823677886,0.03562498092651345,0.1534477754089829,0.31645798981189754,-0.02785961177865337,0.6607755914024485,0.1442991890166221,0.488616790607173,-0.3051661511741377,99.0474933739094,27.31803025699024,0.17215880079527543,11,-0.1679164767265322,-0.2959369719028475,-0.48494747281074546,-0.4613539874553684,0.3110420703887937,0,0.2568434411032785,2.212367735260023,1.4058330059051514,-1.4213302505801946,1.4039579629898071,3.1076214083003313,1.337499976158142,0.2568434411032785 5031,2005-11-15,1.4143749475479126,1.5135420560836792,1.4081250429153442,1.457082986831665,124387200.0,-0.01150241483226655,-2.8189140109302833,-2.9709999502429802,80.96602078067956,76.9113486406566,-0.15068509277837583,-0.32295248546038247,-0.4212503599238191,-0.43633391608195526,21.8826742779551,0.10541701316833496,0.17370867892021113,0.2759062081575394,-0.0819957749595972,0.633808191274676,0.0969552165989711,0.4548571997161077,-0.23941480426044537,57.91316859644454,-17.208542523393838,0.17895099155856833,11,-0.0938538908958435,-0.23958292603492737,-0.4676559418439865,-0.4448959529399873,0.34729206562042236,1,0.2353810740269593,2.525642084400166,1.4308329820632937,2.212367735260023,1.4058330059051514,-1.4213302505801946,1.4039579629898071,0.2353810740269593 5032,2005-11-16,1.4558329582214355,1.4631249904632568,1.375,1.4012500047683716,48907200.0,0.029311895509319008,1.5481795541307963,-1.2780486851764497,86.10569769411056,77.96632534210883,-0.1717654670919786,-0.3418352988305391,-0.4595950332759354,-0.47322028669065086,22.979109559816642,0.08812499046325684,0.1923792376758453,0.29190592169761653,-0.08068538494574451,0.6644972283409775,0.10561026837593612,0.47820157501929694,-0.21992807063065012,69.89097038225673,-13.27016543041519,0.18629565332168047,11,-0.13531190156936646,-0.2810409367084503,-0.5104684680700302,-0.48635396361351024,0.3272920846939087,2,0.14625104361038588,-2.8189140109302833,1.4143749475479126,2.525642084400166,1.4308329820632937,2.212367735260023,1.4058330059051514,0.14625104361038588 5033,2005-11-17,1.4912500381469729,1.4972920417785645,1.4385420083999634,1.4691669940948486,35481600.0,0.024327708564041428,2.4389876279595555,0.40457766857767263,85.1584605017323,78.85448279014585,-0.17729441014563352,-0.3536589004072199,-0.4909394676904153,-0.5042607818408917,24.55029423704499,0.058750033378601074,0.21333291502157437,0.3008334010839464,-0.08620066717603803,0.687867469343931,0.10731636695395408,0.49435043521393873,-0.20537046022746663,85.4419520033384,3.8703680983889512,0.19351703412999227,11,-0.1707289814949038,-0.31645801663398765,-0.5489583015441897,-0.5217710435390476,0.24208295345306374,3,0.08242543753905007,1.5481795541307963,1.4558329582214355,-2.8189140109302833,1.4143749475479126,2.525642084400166,1.4308329820632937,0.08242543753905007 5034,2005-11-18,1.4987499713897705,1.5099999904632568,1.4802080392837524,1.4966670274734497,29491200.0,0.00502929290926768,1.4237865937337852,0.09432322425315431,84.26112735961819,80.32186120551333,-0.15428250620950812,-0.33795821633366474,-0.4933964260393622,-0.5073526423462503,26.715409797074024,0.029791951179504395,0.2131743768190928,0.2826041847467422,-0.11497235502506808,0.6801807245185525,0.08381591486083706,0.48139245463264735,-0.1718911474007132,89.32303654785208,8.675412934676089,0.19878826988590514,11,-0.17822891473770142,-0.30031242966651917,-0.5656769871711731,-0.5292709767818452,0.21000003814697266,4,0.0939669877555851,2.4389876279595555,1.4912500381469729,1.5481795541307963,1.4558329582214355,-2.8189140109302833,1.4143749475479126,0.0939669877555851 5035,2005-11-21,1.5441670417785645,1.5510419607162476,1.4816670417785645,1.4987499713897705,34972800.0,0.030303300254064025,1.3450581067358682,21.80426944428547,87.40433571696873,82.09935699740436,-0.1559386860450842,-0.35840050970608894,-0.5325141835021747,-0.5478166038593677,29.568531298064382,0.0693749189376831,0.22151819958423102,0.300500401854515,-0.10829985786152951,0.7093006615705595,0.09610027199649274,0.5049005317125372,-0.18370523601247513,96.09472712658295,14.781722597941396,0.20440012985802225,11,-0.12968754768371582,-0.3180210590362549,-0.6172398030757904,-0.5746880471706391,0.11208295822143555,0,0.12628163143425075,1.4237865937337852,1.4987499713897705,2.4389876279595555,1.4912500381469729,1.5481795541307963,1.4558329582214355,0.12628163143425075 5036,2005-11-22,1.5447920560836792,1.5625,1.5127079486846924,1.5439579486846924,29966400.0,0.0004047582212316492,1.7471480201389733,0.018365504244250444,83.05866175440414,82.74207943783132,-0.11127377320686915,-0.3314723634706789,-0.5261855853555839,-0.5434595467761736,32.03501742850002,0.04979205131530762,0.22955137154955318,0.2728441625833511,-0.13716962694733548,0.6828579521140377,0.0678372678180077,0.4778510573486945,-0.14621421932755818,90.5557632446289,11.058706004583598,0.20500689476534328,11,-0.10260456800460815,-0.3129170536994934,-0.6297920644283295,-0.5753130614757539,0.09708297252655029,1,0.1275789809976422,1.3450581067358682,1.5441670417785645,1.4237865937337852,1.4987499713897705,2.4389876279595555,1.4912500381469729,0.1275789809976422 5037,2005-11-23,1.5135420560836792,1.5489579439163208,1.5052080154418943,1.5458329916000366,28896000.0,-0.02022925990390212,1.2703152450944117,-38.713162784050304,82.68371403696113,83.19245636555223,-0.058587178632672376,-0.2705117451894812,-0.4876845697473815,-0.5080854383719933,34.40836228893045,0.04374992847442649,0.2450560893397833,0.21392745971679683,-0.18194752309898798,0.6098024425325816,0.015989968308904423,0.41186495112468924,-0.08217978667878234,60.50440694917943,-18.254278441139327,0.19793749140789238,11,-0.05208355188369751,-0.2816670536994934,-0.6023963093757629,-0.5440630614757539,0.21395790576934792,2,0.16393661219212108,1.7471480201389733,1.5447920560836792,1.3450581067358682,1.5441670417785645,1.4237865937337852,1.4987499713897705,0.16393661219212108 5038,2005-11-25,1.5364580154418943,1.5414580106735232,1.5183329582214355,1.523542046546936,9652800.0,0.015140616189754708,1.018248687790318,-0.3999874481312414,82.81766421459784,83.68294610666494,-0.06786854998447023,-0.25836908537351855,-0.5014158710442078,-0.5265125549531979,36.32210638142552,0.027915954589843972,0.2617033423574451,0.2061767697334287,-0.16087329209950085,0.5732268315663582,0.02265173881696403,0.38970180064989335,-0.07886819991797678,68.35415716013677,-9.900847188010303,0.18352503091646477,11,-0.06770801544189431,-0.2968745231628416,-0.628853768110275,-0.566979020833969,0.17958402633667014,4,0.16054264092761894,1.2703152450944117,1.5135420560836792,1.7471480201389733,1.5447920560836792,1.3450581067358682,1.5441670417785645,0.16054264092761894 5039,2005-11-28,1.5970829725265503,1.6174999475479126,1.5364580154418943,1.5464580059051514,52915200.0,0.03945760735103443,-1.2949944720606894,3.9195639934655073,91.0337077241976,84.83215442036332,-0.11008875200772383,-0.28713301430976923,-0.5527346900909065,-0.5823187626524948,39.602480125233406,0.08104193210601829,0.26123562319858085,0.2372288286685944,-0.11467955239060812,0.5891372097277969,0.06127463813899303,0.4131830191981958,-0.11851112010741627,84.96905083070853,4.172598799647901,0.1759541905296013,11,-0.100832998752594,-0.32999950647354126,-0.6891662329435349,-0.627603977918625,0.09958398342132568,0,0.08531179745654782,1.018248687790318,1.5364580154418943,1.2703152450944117,1.5135420560836792,1.7471480201389733,1.5447920560836792,0.08531179745654782 5040,2005-11-29,1.6441669464111328,1.647083044052124,1.5900000333786009,1.5968749523162842,61540800.0,0.02948123215545695,1.1490402524021823,0.9341634622403591,91.45527290009876,85.99762687807657,-0.1382694175749133,-0.3031612789895508,-0.58971308807654,-0.6246704332787727,42.92269417695923,0.05708301067352317,0.2551135638624964,0.2547294557094575,-0.08773879367876214,0.5971977050976771,0.08349533101534767,0.4259635804035673,-0.13780947496624307,97.94460119616782,13.507214810540304,0.17123412469410976,11,-0.1331254243850708,-0.36229193210601807,-0.7309896945953369,-0.6939584314823151,0.14041602611541748,1,0.03928011280519983,-1.2949944720606894,1.5970829725265503,1.018248687790318,1.5364580154418943,1.2703152450944117,1.5135420560836792,0.03928011280519983 5041,2005-11-30,1.6177079677581787,1.6622920036315918,1.59375,1.6458330154418943,44880000.0,-0.016092635064041683,1.2456948908929708,-0.5947105471447898,82.69317591646539,85.61845779167156,-0.08932826807600858,-0.24333403721791114,-0.5516693298299775,-0.5942552509339685,46.44810701668979,0.0685420036315918,0.24935709021186225,0.19916632771492004,-0.1144155166103773,0.5127481720402174,0.04237540555227137,0.3559572498775687,-0.08320538179184211,71.617708216338,-12.170485330420874,0.1567909221626487,11,-0.06729096174240112,-0.3282284736633301,-0.6984372437000275,-0.667499452829361,0.25999999046325684,2,0.023825086486551017,1.1490402524021823,1.6441669464111328,-1.2949944720606894,1.5970829725265503,1.018248687790318,1.5364580154418943,0.023825086486551017 5042,2005-12-01,1.6749999523162842,1.6791670322418213,1.6187499761581419,1.6410419940948486,45456000.0,0.03541552968766104,1.8571307769497134,-1.2073920230576962,82.31491301402704,85.30250807081542,-0.12545493562884658,-0.2783221591078109,-0.5964450904894498,-0.6473923650852107,48.20229287500698,0.06145906448364258,0.2413126554601539,0.23323956727981576,-0.08426512090333826,0.5507442554629698,0.07448722318823875,0.3919919113713928,-0.11493948281689659,97.40908140832836,14.31033408359653,0.15875234409157699,12,-0.09531241655349731,-0.3770829439163208,-0.7557292282581329,-0.7247914373874664,0.22374999523162864,3,-0.01977607441734408,1.2456948908929708,1.6177079677581787,1.1490402524021823,1.6441669464111328,-1.2949944720606894,1.5970829725265503,-0.01977607441734408 5043,2005-12-02,1.7241669893264768,1.7287499904632568,1.6595829725265503,1.687291979789734,44956800.0,0.029353455767089143,2.004582880223707,1.085901846521085,84.10711434735013,85.28539551389675,-0.154338528751522,-0.30015149867026936,-0.6305337314231474,-0.6922178203406688,49.77893899340214,0.06916701793670654,0.23638961136259629,0.2552816033363341,-0.061356466833772716,0.5719196735064409,0.09696256825128069,0.4136006384213875,-0.1402852072786025,97.61664461750374,15.186468594991311,0.15831903508505338,12,-0.11895847320556618,-0.4014585018157957,-0.7930735051631925,-0.7739584743976591,0.2037500143051152,4,0.0019330914854438497,1.8571307769497134,1.6749999523162842,1.2456948908929708,1.6177079677581787,1.1490402524021823,1.6441669464111328,0.0019330914854438497 5044,2005-12-05,1.7510420083999634,1.7622920274734497,1.7097920179367063,1.7106250524520874,52387200.0,0.015587248358109873,-1.495068240146379,1.0960527591892286,84.17071542408652,84.92610437024317,-0.15831040721354017,-0.2990065832332587,-0.641821334731701,-0.7143380147361498,51.84263847240294,0.052500009536743386,0.22504946589876762,0.2546357691287995,-0.05949935681035656,0.5687708950679555,0.09756820615922157,0.4117033320983774,-0.13818658466901246,93.47037618747795,12.599289191619505,0.15706756296957797,12,-0.11729198694229126,-0.4077084958553314,-0.8131775259971619,-0.8008334934711456,0.16875004768371582,0,-0.019988079357034172,2.004582880223707,1.7241669893264768,1.8571307769497134,1.6749999523162842,1.2456948908929708,1.6177079677581787,-0.019988079357034172 5045,2005-12-06,1.7477079629898071,1.7777080535888672,1.7385419607162476,1.75,39758400.0,-0.001904035079776767,-2.7981006548867966,-0.056709788167837616,86.59629581931623,85.31917482190008,-0.13753058771914328,-0.26289710668654465,-0.6236851192289574,-0.7065828410817137,53.69508885211416,0.03916609287261963,0.21454193604272498,0.22193717360496512,-0.06888829128289076,0.512762638492821,0.07652444116103707,0.36734990604889317,-0.10496521851035645,83.69188518046181,-0.07978619035513645,0.14541273244392794,12,-0.10624992847442627,-0.3527079224586487,-0.8098434805870056,-0.7974994480609894,0.4254170656204219,1,-0.029204539959076015,-1.495068240146379,1.7510420083999634,2.004582880223707,1.7241669893264768,1.8571307769497134,1.6749999523162842,-0.029204539959076015 5046,2005-12-07,1.7714580297470093,1.7739579677581787,1.6929169893264768,1.7583329677581787,49051200.0,0.013589265060378164,7.942483376413276,-5.726374369376398,86.05403853763849,85.69365532197533,-0.1405244636718035,-0.2531418414860458,-0.6325018581977633,-0.7262094656493139,55.73379424058218,0.08104097843170188,0.20718689807959745,0.216176837682724,-0.04580055964834395,0.47815423501379195,0.08518813901719002,0.347165536348258,-0.10172222344567539,96.06813070283786,10.105220879072192,0.13098869866553392,12,-0.12343752384185791,-0.3681250214576721,-0.8048435598611832,-0.8212495148181915,0.2887500524520874,2,0.00740911868028582,-2.7981006548867966,1.7477079629898071,-1.495068240146379,1.7510420083999634,2.004582880223707,1.7241669893264768,0.00740911868028582 5047,2005-12-08,1.7387499809265137,1.8208329677581787,1.7289580106735232,1.7708330154418943,68985600.0,-0.018463914059068554,-2.55642872634481,-2.4444101325146743,78.4481326982112,85.2081518201546,-0.08103259281184871,-0.19903655329885028,-0.585516971347523,-0.6906423478995021,56.51677822509402,0.09187495708465554,0.19230384326593675,0.1634062886238099,-0.08965280767892492,0.4164653849265447,0.03687674047244238,0.2899358367751774,-0.04741972516767312,49.09582061459506,-35.40732327938036,0.1265295481513674,12,-0.06010448932647705,-0.2822920083999634,-0.7682812660932541,-0.7885414659976959,0.2485420703887944,3,0.07991831995355447,7.942483376413276,1.7714580297470093,-2.7981006548867966,1.7477079629898071,-1.495068240146379,1.7510420083999634,0.07991831995355447 5048,2005-12-09,1.7635420560836792,1.768125057220459,1.7052079439163208,1.7520829439163208,36940800.0,0.01425856243227952,5.101019558884728,-0.3571704591055715,79.27210506576098,83.9013070803283,-0.07847809987802923,-0.2060737444673919,-0.5969340314289302,-0.7114907106663715,56.901933701635684,0.06291711330413818,0.1892750865684949,0.17021915912628183,-0.08266538888965225,0.4231037071422159,0.0437768851183149,0.29666143313424875,0.05729091167449951,55.21207563206123,-27.496585858714454,0.12644227400796704,12,-0.05812555551528931,-0.28937554359436035,-0.719218835234642,-0.7452085912227631,0.24687492847442583,4,0.07666836807084243,-2.55642872634481,1.7387499809265137,7.942483376413276,1.7714580297470093,-2.7981006548867966,1.7477079629898071,0.07666836807084243 5049,2005-12-12,1.806457996368408,1.832291960716248,1.7714580297470093,1.7866669893264768,46200000.0,0.02433508185227673,-1.4232317068827955,1.727097767513472,79.15684504515869,82.53481509644607,-0.09897962309637331,-0.22918752681827326,-0.6264258583582742,-0.749554621167499,57.4102772080155,0.0687499046325688,0.19088866888933387,0.19310384988784768,-0.0607151559430934,0.44692285571878876,0.06619434697237714,0.3200133528033182,-0.10125005245208718,81.46441639396383,0.43045436259291137,0.12690950291547048,12,-0.09343701601028398,-0.3265619874000545,-0.7434892505407331,-0.7694790065288541,0.18312501907348633,0,0.06723599857143525,5.101019558884728,1.7635420560836792,-2.55642872634481,1.7387499809265137,7.942483376413276,1.7714580297470093,0.06723599857143525 5050,2005-12-13,1.7983330488204956,1.8393750190734863,1.7581249475479126,1.8195830583572388,54139200.0,-0.0044977229275445785,1.6712089858753076,-1.07372047777664,77.7219391186564,81.98245545224508,-0.07452338369437483,-0.2025010702635719,-0.6048354742081394,-0.7355610465466955,57.80390217326647,0.08125007152557373,0.19172941630292395,0.16660389900207528,-0.08477747223424892,0.4179852702383995,0.04091321338391318,0.2922945846202374,-0.0931251049041748,71.97697502561907,-7.52816273107635,0.12569068561816207,12,-0.0692705512046814,-0.31489551067352295,-0.7353643029928207,-0.7613540589809418,0.10541689395904541,1,0.06753977376039821,-1.4232317068827955,1.806457996368408,5.101019558884728,1.7635420560836792,-2.55642872634481,1.7387499809265137,0.06753977376039821 5051,2005-12-14,1.7472920417785645,1.7862499952316284,1.7316670417785645,1.7862499952316284,47606400.0,-0.02838239950903887,1.8021468591169603,1.8333146338453252,74.49777877503925,81.11388498124643,-0.0035400947551122997,-0.13200805204234767,-0.5390527561148526,-0.6785776092666254,57.61093752257167,0.06666600704193115,0.1814577308579859,0.09891703724861145,-0.1353725108903947,0.3332065853876176,-0.018227736820891627,0.21606181131811453,-0.03671741485595703,31.366933961216375,-48.45384426604711,0.11714477406950308,12,0.0021869540214538574,-0.2638545036315918,-0.6843232959508896,-0.7103130519390106,0.21916592121124268,2,0.24371025372393396,1.6712089858753076,1.7983330488204956,-1.4232317068827955,1.806457996368408,5.101019558884728,1.7635420560836792,0.24371025372393396 5052,2005-12-15,1.6687500476837158,1.7493749856948853,1.5895830392837524,1.7395830154418943,106747200.0,-0.04495069640155913,2.534558955373435,1.8181901634929856,62.416888506177216,78.70385988778277,0.08272112829386913,-0.0386801252510236,-0.44602854137183057,-0.5946941454753878,57.19437872942832,0.1597919464111328,0.16423049791073896,0.00972918868064876,-0.2063658596961906,0.2258242370574881,-0.0983183355077708,0.11777671286906832,0.1706249713897705,31.69317464339863,-47.53003576003675,0.10804752418841965,12,0.045728981494903564,-0.1101040244102478,-0.605781301856041,-0.631771057844162,0.2331249713897705,3,0.23458158701402798,1.8021468591169603,1.7472920417785645,1.6712089858753076,1.7983330488204956,-1.4232317068827955,1.806457996368408,0.23458158701402798 5053,2005-12-16,1.6141669750213623,1.6875,1.6066670417785645,1.6689579486846924,56366400.0,-0.03270895646601879,-1.316434593678687,0.7735236203907865,51.62189427690684,75.08732420476281,0.13416909661071807,0.02696630776377429,-0.37742651338434285,-0.5360041196926426,56.5631859284583,0.08083295822143555,0.15898537929405476,-0.050999730825424194,-0.2535729020581954,0.151573440407347,-0.1522863164418098,0.0502868547909614,0.22021220445632927,9.841763437842863,-65.81858456736065,0.10128658561638564,12,0.10031205415725708,-0.033541977405548096,-0.487396240234375,-0.5153129994869232,0.3077080249786377,4,0.23115643057249868,2.534558955373435,1.6687500476837158,1.8021468591169603,1.7472920417785645,1.6712089858753076,1.7983330488204956,0.23115643057249868 5054,2005-12-19,1.6395829916000366,1.6666669845581057,1.6050000190734863,1.6508330106735232,43281600.0,0.015745593220514165,1.873713273077737,0.20532613898438246,49.54614329799782,70.97064059128299,0.10200707105242857,0.013325319206361819,-0.389092180280878,-0.5568825269562327,55.81899935847201,0.06166696548461936,0.15071282757013682,-0.03262536525726323,-0.22006730070952574,0.15481657019499928,-0.12634633298339448,0.06109560246886803,0.18990026507377622,20.016636386153145,-50.6427611889597,0.09372096772613121,12,0.07489603757858276,-0.03968697786331177,-0.46687449514865875,-0.5167705118656158,0.3104170560836794,0,0.22617579888175032,-1.316434593678687,1.6141669750213623,2.534558955373435,1.6687500476837158,1.8021468591169603,1.7472920417785645,0.22617579888175032 5055,2005-12-20,1.7391669750213623,1.7572920322418213,1.6395829916000366,1.6520830392837524,76742400.0,0.06073738501284631,-1.1003712925255442,-7.740781163904395,60.5045584582526,68.13180947135122,0.0012115460071109307,-0.07473227682017813,-0.47211502666859806,-0.6507299305687095,55.087180400689405,0.11770904064178467,0.1379648686858148,0.05720862150192252,-0.12230909820404379,0.23672634120788882,-0.032550238351060745,0.14696748135490578,0.08551827730464923,76.05951646358687,5.293257931614278,0.08975885985298318,12,-0.02468794584274292,-0.13197946548461914,-0.5604170113801956,-0.6144795119762421,0.09479105472564697,1,0.14398619800002588,1.873713273077737,1.6395829916000366,-1.316434593678687,1.6141669750213623,2.534558955373435,1.6687500476837158,0.14398619800002588 5056,2005-12-21,1.7418750524520874,1.757917046546936,1.7127079963684082,1.7300000190734863,36624000.0,0.0015571118067554401,1.0568724491871297,0.13636307635866848,56.38680235339497,65.68055054414941,-0.006855061318350675,-0.06526448901392445,-0.4585405081458498,-0.64813307356551,54.25712105733812,0.04520905017852783,0.12260932590755069,0.05006254911422725,-0.11908997489943474,0.21921507312788924,-0.034513712892603854,0.13463881112105835,0.07810815561307893,90.47014067111965,22.12085608247095,0.08457626200683105,12,-0.027396023273468018,-0.13468754291534424,-0.5429687947034836,-0.6128125488758087,0.0872919559478762,2,0.09293140176706571,-1.1003712925255442,1.7391669750213623,1.873713273077737,1.6395829916000366,-1.316434593678687,1.6141669750213623,0.09293140176706571 5057,2005-12-22,1.761667013168335,1.773542046546936,1.7262500524520874,1.75,29174400.0,0.011362445709516278,1.670575563783238,0.9824825578477137,53.79427201499894,62.84968020517586,-0.025763707105586953,-0.06905492113228817,-0.45959690393833474,-0.6620952148056674,53.57347877429333,0.04729199409484863,0.10650213326582536,0.05744826197624198,-0.09188762807240436,0.2067841520248883,-0.017219683048081302,0.13211620700056526,0.05370819152120321,92.95425980296118,27.137762345463173,0.07466794502432318,12,-0.047187983989715576,-0.1544795036315918,-0.5140104740858078,-0.5927084982395172,0.10624992847442583,3,0.11624838762982703,1.0568724491871297,1.7418750524520874,-1.1003712925255442,1.7391669750213623,1.873713273077737,1.6395829916000366,0.11624838762982703 5058,2005-12-23,1.7831250429153442,1.7833329439163208,1.75,1.7725000381469729,33456000.0,0.012180525369784423,5.038135547469687,0.9106876468784932,53.28215679990322,59.974714844591915,-0.04934043659383991,-0.07492732836056004,-0.4620061167222631,-0.6781082925220729,52.881478480904754,0.0333329439163208,0.0895006201976416,0.06657294034957895,-0.06398944285307095,0.19713532355222885,0.0012917487482539958,0.1318541319509039,0.027734318466078323,99.88341973241353,36.01318253482363,0.06528119160132499,12,-0.06864601373672485,-0.14416652917861938,-0.5354685038328171,-0.6141665279865265,0.023749947547912598,4,0.06659655004563803,1.670575563783238,1.761667013168335,1.0568724491871297,1.7418750524520874,-1.1003712925255442,1.7391669750213623,0.06659655004563803 5059,2005-12-27,1.7333329916000366,1.782917022705078,1.7312500476837158,1.78125,32395200.0,-0.027924037920469935,1.0162307379194133,-4.509834060743511,48.657065014508945,56.745284388575534,-0.012306123848558004,-0.015182827973154955,-0.3943854121693533,-0.6230606492288804,51.62122877261305,0.05187499523162842,0.07730833114918534,0.009968388080596968,-0.10795359092556533,0.12789036708675927,-0.04899260142248418,0.06892937758367812,0.07310084333943245,65.21741293779885,3.6952562714676986,0.058960989503081186,12,-0.04541647434234619,-0.07354146242141724,-0.48567645251750946,-0.5643744766712189,0.07937502861022927,1,0.10877425706062427,5.038135547469687,1.7831250429153442,1.670575563783238,1.761667013168335,1.0568724491871297,1.7418750524520874,0.10877425706062427 5060,2005-12-28,1.7087500095367432,1.7291669845581057,1.671875,1.7291669845581057,42259200.0,-0.014182492448032713,4.612191276931061,0.4260903529482056,44.15080979515553,53.37339894636622,-0.0019744813452902132,0.015269510875719927,-0.3521134819970815,-0.592481695533537,49.82001582628892,0.06145799160003662,0.06088200320481141,-0.017843747138976962,-0.13003187508219316,0.09434438080423924,-0.07393781111058506,0.03825031683263114,0.09334680948961149,33.084236296721734,-23.073859142697778,0.056094063971608085,12,-0.022292017936706543,-0.04822897911071777,-0.44927071034908295,-0.5397914946079254,-0.029791951179504395,2,0.14118509834705306,1.0162307379194133,1.7333329916000366,5.038135547469687,1.7831250429153442,1.670575563783238,1.761667013168335,0.14118509834705306 5061,2005-12-29,1.65625,1.7087500095367432,1.6352080106735232,1.7066669464111328,38313600.0,-0.030724219016084353,1.694681529497061,2.469364161849684,42.57869652888974,51.169155393334286,0.04051353321614104,0.0746314349946342,-0.2824586579770527,-0.5350783822273439,47.664083500139526,0.07354199886321999,0.038864316597007065,-0.07227085828781132,-0.17770449010049272,0.03316277352487007,-0.12498767419415202,-0.019554042381470627,0.14159654343150252,14.205568816686684,-41.075938739683146,0.052716815906340746,12,0.037916481494903564,0.01604151725769043,-0.3359372615814209,-0.46854153275489807,0.023125052452087402,3,0.1072954141868736,4.612191276931061,1.7087500095367432,1.0162307379194133,1.7333329916000366,5.038135547469687,1.7831250429153442,0.1072954141868736 5062,2005-12-30,1.6418750286102295,1.663957953453064,1.6064579486846924,1.643125057220459,32236800.0,-0.008679228008918072,1.6796646703925513,0.024793818333144174,38.846381407185966,49.7496539633653,0.05663070040457252,0.09106655877476344,-0.2511989303906599,-0.5152750668931438,45.1723216452134,0.05750000476837158,0.016000542320393052,-0.08498958349227914,-0.19490853957283338,0.0249293725882751,-0.13994906153255626,-0.03003010545200202,0.15180624473831794,20.023791310442903,-33.809676225265974,0.05495947804027707,12,0.05229145288467407,0.030416488647460938,-0.3048437833786011,-0.44843754172325134,0.11437499523162864,4,0.11407200702008846,1.694681529497061,1.65625,4.612191276931061,1.7087500095367432,1.0162307379194133,1.7333329916000366,0.11407200702008846 5063,2006-01-03,1.7274999618530271,1.7339580059051514,1.656458020210266,1.6779170036315918,35097600.0,0.05215070072371786,1.480037384603654,-39.66545870684705,43.287297442689244,49.05422664610879,-0.012546736517917711,0.006012384337807042,-0.31907284260746027,-0.5938441960164555,42.58053479772927,0.09208297729492188,-0.0010713488325908571,0.00046870112419106214,-0.1094431404562366,0.11038054270461872,-0.05448721966602266,0.05542462191440478,0.062099346814224354,68.59494975835094,17.502449638186185,0.054955920790213816,1,-0.03260451555252053,-0.048645973205566184,-0.3808332085609434,-0.534062474966049,0.01729202270507857,1,0.08128334754873934,1.6796646703925513,1.6418750286102295,1.694681529497061,1.65625,4.612191276931061,1.7087500095367432,0.08128334754873934 5064,2006-01-04,1.7160420417785645,1.75,1.7020829916000366,1.7354170083999634,35673600.0,-0.00663266010273722,-1.026386168686968,-0.3907585855380224,43.043365304169036,47.11409407343284,0.012178132118816132,0.015508900338349951,-0.29036314535586527,-0.5750759804529992,39.7619577731337,0.04791700839996338,-0.006719515823341959,-0.009239220619201571,-0.11865480539802875,0.10017636415962561,-0.06394701300861505,0.04546857177021191,0.0695569415010171,76.34285011934047,26.73990191957097,0.05470779238941356,1,-0.02114659547805786,-0.028125524520874023,-0.3618752956390381,-0.5226045548915863,0.029165983200073242,2,0.052931656960193196,1.480037384603654,1.7274999618530271,1.6796646703925513,1.6418750286102295,1.694681529497061,1.65625,0.052931656960193196 5065,2006-01-05,1.696666955947876,1.727916955947876,1.6793750524520874,1.721250057220459,23798400.0,-0.01129056594126765,1.5604363819285063,1.268807412830941,45.47821616791613,45.90202894171297,0.027815719797431582,0.03253199267310736,-0.25391466414561514,-0.5488382067823272,36.61334308584879,0.048541903495788574,-0.0011808436685227797,-0.026062256097793668,-0.135656215620648,0.08353170342506067,-0.08085923585922083,0.0287347236636335,0.08501170845178896,62.84500356277375,10.483595325994095,0.05479697976142711,1,-0.0017715096473693848,0.017812073230743408,-0.3150002360343933,-0.47572949528694153,0.019375085830688477,3,0.0683935429140019,-1.026386168686968,1.7160420417785645,1.480037384603654,1.7274999618530271,1.6796646703925513,1.6418750286102295,0.0683935429140019 5066,2006-01-06,1.7845829725265503,1.7947920560836792,1.7045830488204956,1.7133330106735232,48182400.0,0.05181689681081725,-1.032881658267158,-2.8983308925505926,60.175687396154125,46.611075095174655,-0.059681202452077864,-0.05728747870091011,-0.32291355179120607,-0.6293904734303337,34.5045917515194,0.09812510013580322,0.006853193838989524,0.0611975133419036,-0.04977355698338748,0.17216858366719467,0.005711978179258059,0.11668304850454914,-0.19499993324279785,94.57926994843217,37.96749070488113,0.05548553516264551,1,-0.0839579701423645,-0.07010394334793091,-0.3881247043609619,-0.5488539636135101,-0.09062492847442627,4,-0.059187449278287896,1.5604363819285063,1.696666955947876,-1.026386168686968,1.7160420417785645,1.480037384603654,1.7274999618530271,-0.059187449278287896 5067,2006-01-09,1.8777079582214355,1.9197920560836792,1.804792046546936,1.821666955947876,99878400.0,0.05218305179895455,-1.5615092536045245,0.7865408038976882,71.68322669943366,48.65563841734471,-0.15043454874541662,-0.14700534913732977,-0.3950380595754779,-0.7143691032086783,32.38072399464785,0.1352090835571289,0.0024436903313276304,0.14737460017204285,0.016701728714283215,0.2780474716298025,0.08203816444316292,0.21271103590092277,-0.28402073860168464,84.01873965032237,20.60310236750874,0.06533643572887984,1,-0.11458295583724976,-0.12302041053771973,-0.45775970816612244,-0.6343744695186615,-0.08208298683166504,0,-0.10562500142844844,-1.032881658267158,1.7845829725265503,1.5604363819285063,1.696666955947876,-1.026386168686968,1.7160420417785645,-0.10562500142844844 5068,2006-01-10,1.8987499475479128,1.9674999713897705,1.8581249713897705,1.8820830583572388,86971200.0,0.011206209801873701,-2.387110945396687,0.297405266046385,71.47793652161064,51.19129080702268,-0.17137190716869544,-0.16590454695998758,-0.3932065990095701,-0.7269898190918622,30.733106910561325,0.109375,0.00193131387285006,0.16165619492530836,0.011249435461584856,0.31206295438903187,0.0864528151934465,0.23685957465717022,-0.2920185344696047,76.13881364536635,6.93468642332266,0.07520337973186177,1,-0.11177098751068137,-0.12020844221115135,-0.4599476754665377,-0.646978944540024,-0.02458298206329368,1,-0.07504933648060519,-1.5615092536045245,1.8777079582214355,-1.032881658267158,1.7845829725265503,1.5604363819285063,1.696666955947876,-0.07504933648060519 5069,2006-01-11,1.927917003631592,1.941457986831665,1.8808330297470093,1.887500047683716,46521600.0,0.015361188618515209,-1.2557707320534925,2.4249849798300254,67.70917031583585,53.808886420431605,-0.1900168297634961,-0.19553059952990104,-0.4013493083499424,-0.7471910977602332,28.643106458725022,0.06062495708465576,0.00278687296419311,0.18475030064582842,0.014104518899735963,0.3553960823919209,0.0994274097727823,0.27007319151887454,-0.29953947705459605,86.26187283483812,17.1844468594917,0.0853228908730462,1,-0.14093804359436057,-0.14937549829483054,-0.4639585018157961,-0.6513545215129855,-0.027709007263184038,2,-0.09498594531223914,-2.387110945396687,1.8987499475479128,-1.5615092536045245,1.8777079582214355,-1.032881658267158,1.7845829725265503,-0.09498594531223914 5070,2006-01-12,1.9197920560836792,1.96875,1.8989579677581787,1.933542013168335,30355200.0,-0.004214365832454381,-1.5187435064027137,-0.34020268875242593,66.52481119892008,56.46956582821276,-0.16629506853553155,-0.18745037094720152,-0.37337210272518373,-0.7303659596010506,26.76691263205464,0.06979203224182129,0.002414343632914928,0.17055240273475647,-0.016240752529043778,0.3573455579985567,0.07715582510285635,0.2639489803666566,-0.27106718281791675,81.46704434535668,14.47206705446753,0.09339657763190017,1,-0.132188081741333,-0.14062553644180298,-0.43125028908252716,-0.6218750476837158,-0.0135420560836792,3,-0.0909390319393174,-1.2557707320534925,1.927917003631592,-2.387110945396687,1.8987499475479128,-1.5615092536045245,1.8777079582214355,-0.0909390319393174 5071,2006-01-13,2.173125028610229,2.1831250190734863,2.0133330821990967,2.0166668891906743,245913600.0,0.1319585481790886,-1.0817306076156206,-11.378809290550727,76.6531870217336,60.670322007606934,-0.37839070222629,-0.42925331222150676,-0.6029557395035723,-0.9742289960060231,25.69998750916841,0.26333296298980713,0.015663075402420512,0.402593725919723,0.13649369522704058,0.6686937566124052,0.2695437105733818,0.5356437412660642,-0.4987981452057275,97.35682819383248,32.25566359959893,0.13305001534634112,1,-0.2533335089683528,-0.28677099943160966,-0.6548959910869594,-0.8675000071525569,-0.2695829868316646,4,-0.21033441740072423,-1.5187435064027137,1.9197920560836792,-1.2557707320534925,1.927917003631592,-2.387110945396687,1.8987499475479128,-0.21033441740072423 5072,2006-01-17,2.0602080821990967,2.135416984558105,2.0420830249786377,2.1039578914642334,138014400.0,-0.051960630393800056,-1.3333512147438078,-0.2796262912715469,66.04728892384472,63.199209949957535,-0.22338397457655246,-0.30093470074004514,-0.47275354076955045,-0.8520466555597159,26.859106751031668,0.13104200363159135,0.032793061580352445,0.27010387778282174,-0.020896237307026944,0.5611039928726707,0.1246038202378974,0.4156039353277461,-0.33500138522769674,62.17940958765329,1.4169130787104862,0.14550005754492443,1,-0.12895804643630981,-0.1738540530204773,-0.5345313251018524,-0.7533330619335175,-0.04166603088378862,1,-0.17777332363245169,-1.0817306076156206,2.173125028610229,-1.5187435064027137,1.9197920560836792,-1.2557707320534925,1.927917003631592,-0.17777332363245169 5073,2006-01-18,1.987292051315308,2.030833005905152,1.9460419416427608,2.0191669464111333,64065600.0,-0.03539255646738215,2.0717496922977583,0.7285722070844687,64.32438931009767,65.5637681728385,-0.1226376697855125,-0.20936611665387428,-0.382109615384866,-0.7696729001855795,27.625723823866565,0.1141661405563359,0.05544644046155511,0.17853159308433586,-0.1128184731917039,0.4698816593603756,0.03285655994631598,0.32420662622235574,-0.21629352213369946,35.21728174322292,-23.949729631662365,0.14567503313801985,1,-0.056042015552521196,-0.10093802213668868,-0.4197403192520146,-0.6588545739650731,-0.018959045410156472,2,-0.09644635764465559,-1.3333512147438078,2.0602080821990967,-1.0817306076156206,2.173125028610229,-1.5187435064027137,1.9197920560836792,-0.09644635764465559 5074,2006-01-19,2.010416984558105,2.074167013168335,1.997499942779541,2.018749952316284,63441600.0,0.011636404034068182,-3.4877779871185637,0.26142729985864527,67.0433550631285,67.959894716751,-0.11132077177819077,-0.21427038387383712,-0.3874835952233884,-0.7837682666248873,28.540418807242276,0.0868749618530269,0.08483204200331773,0.1831148266792293,-0.11009662466370917,0.47632627802216776,0.03650910100776006,0.3297205523506985,-0.19820580638730867,39.22306132397208,-22.28309117801981,0.14660572567146923,1,-0.06656295061111406,-0.12406295537948564,-0.42062547802925065,-0.68197950720787,-0.049999952316283736,3,-0.06777201949645983,2.0717496922977583,1.987292051315308,-1.3333512147438078,2.0602080821990967,-1.0817306076156206,2.173125028610229,-0.06777201949645983 5075,2006-01-20,1.9895830154418943,2.0552079677581787,1.9593750238418581,2.015625,36504000.0,-0.010363008906229543,-1.216867835347784,3.125175245343341,69.53124454302815,68.99940106640366,-0.04980459343606913,-0.18310167993706128,-0.34747855728513444,-0.7539807862658261,28.55054881889546,0.09583294391632058,0.10722580297613482,0.149760055541992,-0.14894007354457295,0.44846018462855697,0.0004099909987094197,0.2991101200852746,-0.14028045318082905,18.365323358794345,-47.09477165630231,0.14935006454328253,1,0.0043755173683168724,-0.10322898626327492,-0.39312452077865556,-0.6554160416126247,-0.04499995708465554,4,-0.04492148273272012,-3.4877779871185637,2.010416984558105,2.0717496922977583,1.987292051315308,-1.3333512147438078,2.0602080821990967,-0.04492148273272012 5076,2006-01-23,1.903749942779541,2.0183329582214355,1.8666670322418213,2.0183329582214355,60801600.0,-0.04314123713168583,1.647267143297073,4.399934082835865,64.15860199945658,68.1633316552951,0.06113944304788621,-0.08908708518917652,-0.2437481508029098,-0.6598785230228739,28.183393590192114,0.15166592597961426,0.1308146984394054,0.055833238363266036,-0.2404547035067055,0.3521211802332376,-0.09231073257171962,0.2039772092982517,0.2793750762939453,13.798294741305838,-55.037672814192135,0.14814397093498577,1,0.1168750524520874,-0.01739591360092163,-0.2974999248981476,-0.5660414397716522,0.08479201793670699,0,0.0013132277324241493,-1.216867835347784,1.9895830154418943,-3.4877779871185637,2.010416984558105,2.0717496922977583,1.987292051315308,0.0013132277324241493 5077,2006-01-24,1.9664579629898071,1.9785419702529907,1.915832996368408,1.91729199886322,44068800.0,0.03293921055551552,-1.4079952026952676,-0.42908596825608397,63.247860310540034,67.2488787429539,0.0137952498158187,-0.14299758781467808,-0.2924983354385349,-0.7143011970342799,27.667484023206956,0.07479202747344971,0.15790468446594663,0.10830171108245845,-0.18958634293526888,0.4061897651001858,-0.040642315926405104,0.25724573809132223,0.21033789634704592,48.09201923894484,-19.91626494791275,0.14894402700886372,1,0.05843806266784668,-0.08010393381118774,-0.34999969601631165,-0.6287494599819183,0.09541714191436812,1,-0.03199454165579274,1.647267143297073,1.903749942779541,-1.216867835347784,1.9895830154418943,-3.4877779871185637,2.010416984558105,-0.03199454165579274 5078,2006-01-25,1.9018750190734863,1.9895830154418943,1.8979170322418213,1.987499952316284,30297600.0,-0.0328422702807889,1.0417619241073732,-1.7415489508624287,59.72948574430119,66.36224712389449,0.08813660915862642,-0.0727942434799913,-0.21656270240121023,-0.6424628185646111,26.970983036854246,0.09166598320007302,0.16868416457432756,0.03778126835823059,-0.25853957869373456,0.33410211541019597,-0.11037915516775199,0.18594169188421317,0.26871826372146623,16.96770605686657,-47.92142862287356,0.1481604235259827,1,0.12302100658416748,-0.0078125,-0.2653124928474426,-0.5641665160655975,0.15625,2,0.061343164546457496,-1.4079952026952676,1.9664579629898071,1.647267143297073,1.903749942779541,-1.216867835347784,1.9895830154418943,0.061343164546457496 5079,2006-01-26,1.921875,1.9487500190734863,1.8804169893264768,1.9375,27504000.0,0.010515928084620763,2.5846799409660672,0.18248189409612536,61.78329949001756,65.835412489572,0.07508547921571496,-0.08215713121560708,-0.22480397230985094,-0.6555562996028184,26.483615865256937,0.0683330297470095,0.16475622830844272,0.048354148864746094,-0.2423950116396365,0.3391033093691287,-0.09702043138744543,0.1937287291169374,0.2426397577838899,29.281687611754204,-34.38442778614129,0.14537458025219135,1,0.10302102565765381,-0.027812480926513672,-0.2743229866027832,-0.5841664969921112,0.23020792007446333,3,0.024173271365282023,1.0417619241073732,1.9018750190734863,-1.4079952026952676,1.9664579629898071,1.647267143297073,1.903749942779541,0.024173271365282023 5080,2006-01-27,1.950000047683716,2.0050001144409184,1.9272919893264768,1.9322919845581052,31046400.0,0.01463417115250265,-4.6090641563983885,-1.133316040039091,59.23258544382675,63.8997900920268,0.057771333246729784,-0.09621460121165959,-0.24140700157456751,-0.6759291158232836,27.05793121711291,0.08312511444091841,0.16054439189749137,0.06441669464111355,-0.21743102882329723,0.3462644181055241,-0.07650716709109173,0.20534055637331883,0.20855775558933254,54.94511367905783,-4.611970699801169,0.1409238617322053,1,0.05104196071624734,-0.05520856380462669,-0.2928125262260439,-0.6122915446758272,0.147707939147949,4,0.00534204323250087,2.5846799409660672,1.921875,1.0417619241073732,1.9018750190734863,-1.4079952026952676,1.9664579629898071,0.00534204323250087 5081,2006-01-30,1.8339580297470093,1.9664579629898071,1.7858330011367798,1.9664579629898071,70017600.0,-0.05950872569185106,1.7264158921807664,-7.482463344687653,47.61905132623669,61.85220813673701,0.13482087150222188,0.03565134097784073,-0.1144232517276298,-0.5529904093068381,27.67556469200233,0.18062496185302734,0.15579375277089058,-0.060510724782943726,-0.3224161079798131,0.20139465841392568,-0.19146341638137843,0.07044196681549098,0.31876195810541486,21.95814321076826,-33.07935246614389,0.13095269159843467,1,0.0960419774055481,0.06083345413208008,-0.173124760389328,-0.4962495267391205,0.25958406925201416,0,0.06032037092227793,-4.6090641563983885,1.950000047683716,2.5846799409660672,1.921875,1.0417619241073732,1.9018750190734863,0.06032037092227793 5082,2006-01-31,1.8291670083999636,1.8652080297470093,1.7725000381469729,1.84375,66840000.0,-0.002612394214771996,2.2246790107331518,0.11006036941402814,46.14498508065954,59.83227433346611,0.11554273303233908,0.05817595513908547,-0.09985709582476665,-0.5415366314616412,28.677000983334633,0.0927079916000364,0.15210409316943907,-0.07466634511947601,-0.31065490625597625,0.16132221601702423,-0.1926606256877259,0.04332793544877411,0.30887749998383485,24.372882433529924,-26.83897575131452,0.11799428056825009,1,0.09416651725769021,0.06562447547912575,-0.16833373904228233,-0.4914585053920748,0.2177079916000364,1,0.08712979820016287,1.7264158921807664,1.8339580297470093,-4.6090641563983885,1.950000047683716,2.5846799409660672,1.921875,0.08712979820016287 5083,2006-02-01,1.8679169416427608,1.8783329725265503,1.820417046546936,1.8229169845581052,30921600.0,0.021184469796824645,-1.3166447718207783,-3.085783652549263,46.71081806961794,57.57310355640937,0.06490402354675817,0.03213253903612889,-0.12932184783115597,-0.5730913306125318,29.019376286957836,0.05791592597961426,0.11430745607059345,-0.04293726086616556,-0.2647674623619616,0.17889294062963046,-0.15385236161406368,0.06797783988173256,0.2481948985268283,41.039514918332365,-5.501690207455312,0.11091510074789801,2,0.0459370613098149,0.02687454223632857,-0.2070836722850795,-0.530208438634872,0.3414579629898076,2,0.10383661014971879,2.2246790107331518,1.8291670083999636,1.7264158921807664,1.8339580297470093,-4.6090641563983885,1.950000047683716,0.10383661014971879 5084,2006-02-02,1.8068749904632568,1.8958330154418943,1.7870830297470093,1.871042013168335,41256000.0,-0.03267915709668545,-1.0963661892210461,-1.425935197768407,44.14936781323079,54.75289503087634,0.10508838862840308,0.10575024957523449,-0.05975437015437768,-0.5047402122514648,29.10715193835218,0.10874998569488503,0.08916352291455332,-0.10852085947990409,-0.3168669274812892,0.0998252085214808,-0.21269389348059642,-0.004347825479211531,0.2886201415849752,14.78492087582128,-26.209079355292126,0.10417303400069247,2,0.08854150772094727,0.08791649341583252,-0.13015621900558472,-0.46916648745536804,0.5035419464111328,3,0.13905224762993296,-1.3166447718207783,1.8679169416427608,2.2246790107331518,1.8291670083999636,1.7264158921807664,1.8339580297470093,0.13905224762993296 5085,2006-02-03,1.812708020210266,1.8579169511795044,1.787708044052124,1.788957953453064,31478400.0,0.0032282420077736074,-4.349273387829246,-0.3701288567861567,24.883793609275614,50.389027431967335,0.07993292343151515,0.1149500155276495,-0.05828246713278862,-0.5028465870476881,29.525765235081323,0.07020890712738037,0.06923803228060743,-0.10848988294601458,-0.29667656748105053,0.07969680158902137,-0.20258322521353267,-0.014396540678496716,0.2634074062038907,20.73025997564878,-12.591660435475884,0.09409334226751796,2,0.07604205608367987,0.08208346366882346,-0.13885399699211098,-0.4749995172023771,0.4985419511795046,4,0.18721983688516564,-1.0963661892210461,1.8068749904632568,-1.3166447718207783,1.8679169416427608,2.2246790107331518,1.8291670083999636,0.18721983688516564 5086,2006-02-06,1.6789580583572388,1.8645830154418943,1.6458330154418943,1.84375,116937600.0,-0.07378461415838644,1.1190753481013618,-6.938588565979084,24.18166432741522,46.04833898939792,0.19941327862347036,0.25337158455125763,0.08134870397386207,-0.36181313326624864,29.669543449783077,0.21875,0.03943440715274238,-0.23695859909057626,-0.446055029191748,-0.027862168989404523,-0.3415068141411619,-0.1324103840399904,0.37894044476088684,13.250017166137784,-15.74326455520547,0.10454821505058585,2,0.14645850658416748,0.21583342552185059,-0.005468547344207764,-0.31760403513908386,0.6835418939590454,0,0.24941059509500096,-4.349273387829246,1.812708020210266,-1.0963661892210461,1.8068749904632568,-1.3166447718207783,1.8679169416427608,0.24941059509500096 5087,2006-02-07,1.6793750524520874,1.7135419845581057,1.6166670322418213,1.6508330106735232,44736000.0,0.00024836480743095635,-1.0000196889636022,-0.17320047020526133,26.8773058956627,42.39809678399365,0.1720879213033324,0.2501599714503282,0.08794645746931873,-0.35461412132653924,28.898322351996576,0.0968749523162844,0.006751321918404107,-0.22662495970726004,-0.46067465540044505,0.007424735985924968,-0.3436498075538523,-0.10960011186066754,0.34555821165193956,22.462629397552515,-5.506105977897686,0.11702484784659249,2,0.13145852088928245,0.21541643142700195,0.0038539469242095947,-0.30906254053115845,0.6883329153060913,1,0.24661974461404723,1.1190753481013618,1.6789580583572388,-4.349273387829246,1.812708020210266,-1.0963661892210461,1.8068749904632568,0.24661974461404723 5088,2006-02-08,1.7562500238418581,1.7708330154418943,1.687708020210266,1.6897920370101929,51556800.0,0.04577593985186579,-1.3539481546246481,2.3284244115141344,32.33928604265628,39.12653973428683,0.08089015991440807,0.17081991049038048,0.018385393563677965,-0.4225969626416448,27.56105333016202,0.0914579629898069,-0.015197230773129622,-0.1426249921321867,-0.386090614652298,0.10084063038792479,-0.2643578033922427,-0.02089218087213096,0.22785661707594818,50.00000000000012,22.485965046568772,0.12173281126005575,2,0.05458354949951172,0.14364600181579568,-0.07302102446556114,-0.3859375119209292,0.6535419225692751,2,0.16548041122435952,-1.0000196889636022,1.6793750524520874,1.1190753481013618,1.6789580583572388,-4.349273387829246,1.812708020210266,0.16548041122435952 5089,2006-02-09,1.7447919845581057,1.804582953453064,1.7308330535888672,1.7760419845581057,45460800.0,-0.00652415039328369,-1.492904000515761,-0.470221887388113,32.766219152256056,36.18583236855675,0.07217759759361408,0.17692635947763602,0.03522057125929945,-0.40260568699620136,26.03660945530014,0.07374989986419678,-0.04248460479748806,-0.1449267804622647,-0.3974008851483497,0.10754732422382052,-0.2711638328053072,-0.018689728119222204,0.20257069549210205,51.68079551082637,22.0590109432535,0.12623705234304258,2,0.04677051305770852,0.15510404109954812,-0.057917267084121926,-0.37447947263717674,0.6497910022735593,3,0.26626837135094084,-1.3539481546246481,1.7562500238418581,-1.0000196889636022,1.6793750524520874,1.1190753481013618,1.6789580583572388,0.26626837135094084 5090,2006-02-10,1.7452080249786377,1.749791979789734,1.6597919464111328,1.747499942779541,37742400.0,0.00023844700354769266,25.1780513176128,0.07334136962890625,37.31238258707395,35.04064695309423,0.04431727554828546,0.17155606865412754,0.038779479187270205,-0.3943695025620051,24.449270951063482,0.0900000333786013,-0.06348042555211286,-0.13578153848648067,-0.39583620733704006,0.12427313036407894,-0.2658088729117605,-0.005754204061200863,0.1690850902907315,51.84861059687359,19.389776317052657,0.1300273344252798,2,0.011041998863220215,0.1546880006790161,-0.053802043199539185,-0.3671870231628418,0.5893750190734863,4,0.32386334683664453,-1.492904000515761,1.7447919845581057,-1.3539481546246481,1.7562500238418581,-1.0000196889636022,1.6793750524520874,0.32386334683664453 5091,2006-02-13,1.7160420417785645,1.7549999952316284,1.6962499618530271,1.7452080249786377,24187200.0,-0.016712038211278757,1.4102615517039099,12.72557994382607,28.82310327522751,33.11599341915735,0.06146117270036222,0.17362459242273198,0.07251643675316388,-0.3558513344577081,21.626798958999053,0.058750033378601296,-0.09091722894206922,-0.14209337234497066,-0.37272333722586204,0.0885365925359205,-0.25740835478541624,-0.02677838990452508,0.16848846518804983,52.8826982281253,21.47597976815664,0.1153149824404456,2,0.04020798206329346,0.18385398387908936,-0.011354804039001465,-0.33802103996276855,0.6231250762939453,0,0.34684927007633926,25.1780513176128,1.7452080249786377,-1.492904000515761,1.7447919845581057,-1.3539481546246481,1.7562500238418581,0.34684927007633926 5092,2006-02-14,1.693958044052124,1.7479170560836792,1.6875,1.7285419702529907,22051200.0,-0.012869147252098645,-1.543875279514329,1.1857623987378505,31.055365351361175,31.376498672684367,0.06967598432760735,0.17588069114796934,0.0971620599740497,-0.3244353237339266,18.677277247739266,0.0604170560836792,-0.11956970333195382,-0.1458648681640624,-0.3668993972446044,0.07516966091647981,-0.25638213270433363,-0.03534760362379119,0.16378611544201105,23.596836805684198,-9.238253191910978,0.11051726454027111,2,0.06229197978973389,0.20593798160552979,0.013593971729278564,-0.3159370422363281,0.6912498474121094,1,0.39466261316894147,1.4102615517039099,1.7160420417785645,25.1780513176128,1.7452080249786377,-1.492904000515761,1.7447919845581057,0.39466261316894147 5093,2006-02-15,1.7956249713897705,1.8020830154418943,1.6875,1.6887500286102295,39316800.0,0.060017382186425605,-1.0952322823660674,-3.0903068135989327,39.986767044001915,30.913987476103376,-0.04841536095334953,0.062313131734994975,-0.002294091182220903,-0.41522607455948735,16.6728818855961,0.11458301544189431,-0.12567833443121668,-0.03461458683013907,-0.24509611344952065,0.17586693978924273,-0.13985535013982986,0.07062617647955172,0.038011475379133186,93.81316405880149,58.02821883544145,0.10524076330969086,2,-0.0549999475479126,0.1042710542678833,-0.0367186963558197,-0.3773954510688782,0.5627081394195557,2,0.3185982627127477,-1.543875279514329,1.693958044052124,1.4102615517039099,1.7160420417785645,25.1780513176128,1.7452080249786377,0.3185982627127477 5094,2006-02-16,1.8741669654846191,1.8958330154418943,1.7956249713897705,1.8052079677581787,45628800.0,0.04374075619702422,-1.2742253593526327,0.6452307335376762,44.430859147925815,33.08588364706451,-0.1300883451295176,-0.02841668092414351,-0.07853345759087005,-0.4823812967437793,14.289850220322563,0.1002080440521238,-0.12837871904078346,0.0507399082183837,-0.14337034571526885,0.24485016215203603,-0.04631521874844258,0.14779503518520998,-0.25749993324279785,90.8210676869746,55.08615170895564,0.09705512696682621,2,-0.11791694164276123,0.025729060173034668,-0.09140673279762268,-0.43208348751068115,0.6493749618530273,3,0.28579363033859306,-1.0952322823660674,1.7956249713897705,-1.543875279514329,1.693958044052124,1.4102615517039099,1.7160420417785645,0.28579363033859306 5095,2006-02-17,1.900207996368408,1.910416960716248,1.835832953453064,1.8858330249786377,25425600.0,0.013894723022745747,3.2873118986924577,0.20845679119055116,55.60649901730278,36.577531945940905,-0.15914838341583404,-0.06482013837638645,-0.10181430384675783,-0.49729744012207866,12.303426978576534,0.07458400726318404,-0.13440856171805882,0.08124969005584703,-0.10047443354091823,0.2629738136526125,-0.009612371742535597,0.17211175185422967,-0.2779576444625853,95.4202837168433,55.54914552647102,0.0908620617983827,2,-0.13666599988937334,-0.0003119707107541725,-0.11744776368141152,-0.45812451839447,0.49541711807251,4,0.26016888225293466,-1.2742253593526327,1.8741669654846191,-1.0952322823660674,1.7956249713897705,-1.543875279514329,1.693958044052124,0.26016888225293466 5096,2006-02-21,1.90625,1.9364579916000368,1.8464579582214355,1.9229170083999636,21542400.0,0.003179653829022522,3.114383653094169,-1.1594463702254327,56.50947671828122,39.86999537067629,-0.14478400068102815,-0.07448407805009927,-0.10573465799085913,-0.49228936551513147,11.35777157824464,0.0900000333786013,-0.13272402442619669,0.08716669082641593,-0.09480628395632307,0.2691396656091549,-0.0038197965649535703,0.17815317821778542,-0.2724729837417603,87.86622939641663,44.13302151455568,0.09098648739136954,2,-0.10812503099441528,-0.006353974342346191,-0.1228647530078888,-0.4596875011920929,0.5883328914642334,1,0.2246993017978356,3.2873118986924577,1.900207996368408,-1.2742253593526327,1.8741669654846191,-1.0952322823660674,1.7956249713897705,0.2246993017978356 5097,2006-02-22,1.9035420417785645,1.9131250381469729,1.875208020210266,1.9131250381469729,18043200.0,-0.0014205682473104053,6.913395034084415,0.5749679929620335,53.203460502713256,42.1882369773493,-0.11950074204772654,-0.08087795358157823,-0.09983833367951278,-0.4787242976558932,10.361011785015162,0.03791701793670699,-0.115866095096687,0.08760452866554269,-0.08560562366683255,0.26081468099791794,0.000999452499355069,0.1742096048317303,-0.251604166999817,86.77851246713402,40.94048878315728,0.08660507616618762,2,-0.10541707277297974,-0.027500033378601296,-0.0004692673683166504,-0.30583351850509644,0.5777080059051514,2,0.2288497268423455,3.114383653094169,1.90625,3.2873118986924577,1.900207996368408,-1.2742253593526327,1.8741669654846191,0.2288497268423455 5098,2006-02-23,2.018542051315308,2.041666984558105,1.8962500095367432,1.9118750095367432,61267200.0,0.06041369563305987,-1.1087600654143759,-11.130865303278885,67.34978919461678,46.030855870944926,-0.2161079694172272,-0.19677834194758104,-0.21104717472896262,-0.5828233982710662,9.878729676503347,0.14541697502136186,-0.08334075172251354,0.1967711865901951,0.004559061836469702,0.3889833113439205,0.10066512421333229,0.2928772489670579,-0.3495329695272833,90.60122580488903,39.148333740754296,0.09610606237686274,2,-0.16781258583068914,-0.17312502861022994,-0.10974001884460494,-0.41250056028366133,0.6074998378753658,3,0.1816488489353001,6.913395034084415,1.9035420417785645,3.114383653094169,1.90625,3.2873118986924577,1.900207996368408,0.1816488489353001 5099,2006-02-24,1.9683330059051516,2.0306251049041752,1.9375,2.0227079391479488,31867200.0,-0.024873915991712736,1.6527867861545096,-0.5097632064801858,61.89111716531907,48.76182637963883,-0.14623293014205108,-0.15063337367577967,-0.15893574934117738,-0.5222539994122577,9.570704962112053,0.09312510490417525,-0.05413807639061541,0.14423924088478102,-0.05409213269761737,0.3425706144671792,0.045073554093581825,0.2434049276759802,-0.2695112918955205,64.37227689743408,8.66002721034004,0.0991656867911991,2,-0.10374951362609908,-0.12291598320007346,-0.059530973434448464,-0.3307290077209475,0.6795840263366697,4,0.19813725814389338,-1.1087600654143759,2.018542051315308,6.913395034084415,1.9035420417785645,3.114383653094169,1.90625,0.19813725814389338 5100,2006-02-27,1.9604170322418213,2.030833005905152,1.953125,1.9770829677581787,21014400.0,-0.00402166383410818,-3.973312377929716,0.30650033981540725,76.62603189238476,54.0732628926563,-0.11686924584578118,-0.14956526003154336,-0.14890822563374462,-0.5039883789176165,8.811654614492733,0.07770800590515181,-0.03220619113190537,0.13580241799354553,-0.0639706378747773,0.3355754738618686,0.035915890059384115,0.23568894592770695,-0.23416769658831216,58.37797368234649,-2.593702963841011,0.09988652793416149,2,-0.09583353996276878,-0.12447953224182129,-0.04531300067901611,-0.30510449409484863,0.7112500667572021,0,0.2872475018500873,1.6527867861545096,1.9683330059051516,-1.1087600654143759,2.018542051315308,6.913395034084415,1.9035420417785645,0.2872475018500873 5101,2006-02-28,1.9445830583572388,1.9910420179367063,1.9166669845581052,1.9604170322418213,21888000.0,-0.008076839582686013,-1.0755981163679906,0.9500801121570198,74.37762023208157,58.8868467682919,-0.07287061005382967,-0.13177475805470396,-0.12945770231944387,-0.47700338239856155,9.328638021183172,0.07437503337860107,-0.008658170097417095,0.11443719267845154,-0.09242522491663108,0.32129961027353415,0.01100598388091023,0.21786840147599285,-0.19310031079136203,41.67696129720241,-23.167584466698315,0.10343120879754135,2,-0.07999956607818626,-0.11541604995727561,-0.004426777362823486,-0.2892705202102661,0.7172919511795044,1,0.23194795107631672,-3.973312377929716,1.9604170322418213,1.6527867861545096,1.9683330059051516,-1.1087600654143759,2.018542051315308,0.23194795107631672 5102,2006-03-01,1.988541960716248,1.9947919845581052,1.9375,1.9458329677581787,19996800.0,0.022605823994036545,1.0754566242089356,-2.6973009599096835,72.7272896921573,62.52468261808695,-0.0789508810419679,-0.17200001956839728,-0.16668265293926243,-0.5092694642969615,10.008198517370124,0.05729198455810525,0.012436063476899406,0.15042734742164665,-0.06821951041721963,0.36907420526051293,0.04110391850221351,0.2597507763410798,-0.21384447419099306,63.46710978271077,-3.1207034209489493,0.10932342891943314,3,-0.06989598274231024,-0.15937495231628485,-0.0350524485111241,-0.33322942256927535,0.693750023841857,2,0.2544783769942254,-1.0755981163679906,1.9445830583572388,-3.973312377929716,1.9604170322418213,1.6527867861545096,1.9683330059051516,0.2544783769942254 5103,2006-03-02,2.0618751049041752,2.065624952316284,1.9677079916000368,1.988541960716248,45096000.0,0.03687784599803656,1.4227025034104108,1.7170422224641082,77.67269333013728,66.21821974944378,-0.12353578705811596,-0.24248984248082106,-0.23053122355834477,-0.5704278493099786,10.81656230973363,0.09791696071624734,0.045550551661814875,0.21406258344650309,-0.026279374902295594,0.45440454179530176,0.09389160427210363,0.33423356262090254,-0.2658200585362922,97.48261374094704,27.81082445258039,0.12017097917439935,3,-0.11114615201950118,-0.22072911262512251,-0.10625007748603865,-0.4065625667572026,0.5620830059051509,3,0.2033949300721738,1.0754566242089356,1.988541960716248,-1.0755981163679906,1.9445830583572388,-3.973312377929716,1.9604170322418213,0.2033949300721738 5104,2006-03-03,2.0581250190734863,2.0999999046325684,2.0316669940948486,2.0595829486846924,37680000.0,-0.0018187744843367604,-1.5134415792266105,-0.01988090961257423,77.15110063335437,68.6120643734495,-0.1016350873975913,-0.2307840372179366,-0.2179639486600795,-0.5548236847579966,12.084870456072263,0.06833291053771973,0.08066163595392717,0.19774999618530265,-0.059269092536300416,0.45476908490690593,0.06924045182450111,0.3262595405461042,-0.23511298211076315,77.1591018448438,5.0166387365358105,0.12850954436080161,3,-0.08489608764648438,-0.1997915506362915,-0.09864574670791626,-0.3276039958000183,0.5045828819274907,4,0.27593895650364764,1.4227025034104108,2.0618751049041752,1.0754566242089356,1.988541960716248,-1.0755981163679906,1.9445830583572388,0.27593895650364764 5105,2006-03-06,2.1520829200744633,2.1583330631256104,2.0479168891906743,2.0625,41937600.0,0.04565218348265088,1.1632583471908136,-61.44529844644348,84.01027028012112,71.66770810254283,-0.17445278057351832,-0.31411820036916227,-0.30504145083693235,-0.6355821983050436,13.569274064177982,0.11041617393493608,0.10829849452412876,0.27473915219307,-0.01211013699010799,0.5615884413762482,0.131314507601481,0.418163796784659,-0.29583233899135863,97.41372761614073,21.89174208948296,0.14342464459158907,3,-0.1353123784065251,-0.2645828723907475,-0.19260364770889327,-0.3995829224586491,0.41895914077758745,0,0.23039730836681782,-1.5134415792266105,2.0581250190734863,1.4227025034104108,2.0618751049041752,1.0754566242089356,1.988541960716248,0.23039730836681782 5106,2006-03-07,2.097707986831665,2.1443750858306885,2.0335419178009038,2.1362500190734863,42840000.0,-0.025266188740030948,3.0455844918738824,-0.4302386237218466,79.98140690688605,74.64303548078426,-0.10064764859296926,-0.23901760503682645,-0.2443634041125733,-0.5685127265636236,14.015585923773338,0.11854100227355957,0.12779345233402561,0.19942672252655025,-0.08758249022437159,0.4864359352774721,0.05592211615108944,0.3429313289020113,-0.19916585826260946,72.54710167224296,-9.148851739694464,0.14350460637546097,3,-0.07041645050048828,-0.21020793914794922,-0.14979124069213867,-0.3259369730949402,0.5043749809265137,1,0.27361249314507985,1.1632583471908136,2.1520829200744633,-1.5134415792266105,2.0581250190734863,1.4227025034104108,2.0618751049041752,0.27361249314507985 5107,2006-03-08,2.0935420989990234,2.1145830154418945,2.0218749046325684,2.0829169750213623,40372800.0,-0.0019859236170109984,2.517869986293872,-0.2756762775506164,75.86836881805274,75.5895443278327,-0.07453398743533723,-0.2131613326133901,-0.23445090590117834,-0.5506128981740184,14.206564509223494,0.09270811080932617,0.1379344290339335,0.17455248236656185,-0.1056384359369158,0.45474340067003927,0.034457023214823135,0.31464794151830056,-0.1586292395920501,66.01131026046865,-13.567297210083538,0.1400954591517387,3,-0.05604207515716553,-0.20604205131530762,-0.18114635348320007,-0.3144795894622803,0.5249998569488525,2,0.27146953997698664,3.0455844918738824,2.097707986831665,1.1632583471908136,2.1520829200744633,-1.5134415792266105,2.0581250190734863,0.27146953997698664 5108,2006-03-09,2.046875,2.2885420322418213,2.0335419178009038,2.233750104904175,258091200.0,-0.022290977105899223,-1.3882981989757297,-17.588039941658252,65.87512738190458,76.03221212967553,-0.02617811353435906,-0.15136556642072518,-0.18315275190366043,-0.4905034671799684,15.39197348343755,0.2550001144409175,0.14701307911133554,0.11335413455963139,-0.1613918220517192,0.38810009117098176,-0.024018843746043572,0.2507271128653066,-0.08068331207241752,9.375019557740261,-65.94019980792014,0.1373729783056752,3,0.05572950839996338,-0.09427046775817871,-0.13781249523162842,-0.26781249046325684,0.6147921085357666,3,0.31043272528029564,2.517869986293872,2.0935420989990234,3.0455844918738824,2.097707986831665,1.1632583471908136,2.1520829200744633,0.31043272528029564 5109,2006-03-10,2.2093749046325684,2.2152080535888667,2.0052080154418945,2.081249952316284,158760000.0,0.0793892663853768,2.0044804349791283,-0.6856180890546318,72.71893478165644,75.5980902284835,-0.16862301339624652,-0.2922598158846179,-0.3374326639048104,-0.6389919314011603,16.841091769548036,0.2100000381469722,0.16430700332295656,0.2526248931884765,-0.0332681174148437,0.5385179037917969,0.10967838788681616,0.39557139849013656,0.07916712760925293,72.05872824470775,-0.6838685333837162,0.14294650530166017,3,-0.10677039623260498,-0.25677037239074707,-0.30505216121673584,-0.4303123950958252,0.49375009536743164,4,0.18764728670877395,-1.3882981989757297,2.046875,2.517869986293872,2.0935420989990234,3.0455844918738824,2.097707986831665,0.18764728670877395 5110,2006-03-13,2.3104169368743896,2.34708309173584,2.1697919368743896,2.219374895095825,89870400.0,0.045733312182535624,1.1571632464797312,0.71057229784423,76.06126861509294,75.7851622710403,-0.24003914479446609,-0.3676355702100267,-0.42811860359513654,-0.7254024965895245,18.029954078333276,0.1772911548614502,0.16592035824387263,0.3254064798355103,0.01672589528164714,0.6340870643893735,0.1710661875585786,0.479746772112442,-0.3052089214324951,89.27498451805111,17.68346405092676,0.15434029227693163,3,-0.16812539100646973,-0.3285418748855591,-0.4153129458427429,-0.4995834231376648,0.45833301544189453,0,0.1091971583570086,2.0044804349791283,2.2093749046325684,-1.3882981989757297,2.046875,2.517869986293872,2.0935420989990234,0.1091971583570086 5111,2006-03-14,2.3112499713897705,2.336667060852051,2.233333110809326,2.300832986831665,54244800.0,0.0003605559248140988,2.374105704031825,0.11441949625253367,76.35331810742576,76.18805431718124,-0.20494266478017087,-0.3389699400477033,-0.4166798542657095,-0.7115937118849005,19.336322430376324,0.10333395004272461,0.17601786398151642,0.296479117870331,-0.017735752937630078,0.6106939886782923,0.13937168246635023,0.4535865532743115,-0.306041955947876,89.51865086671017,19.028274793455438,0.15710743540398062,3,-0.15385442972183228,-0.32937490940093994,-0.41947919130325295,-0.4795834422111511,0.4614579677581787,1,0.11240328509601483,1.1571632464797312,2.3104169368743896,2.0044804349791283,2.2093749046325684,-1.3882981989757297,2.046875,0.11240328509601483 5112,2006-03-15,2.362499952316284,2.388124942779541,2.2858328819274902,2.3258330821990967,48926400.0,0.022174140210241555,1.3270183050847457,3.5199121120571273,74.22948906698258,75.80547606571962,-0.2207862498461992,-0.35580890672320376,-0.4543460852990362,-0.7479814175800734,20.726709058262134,0.10229206085205078,0.18184895356960995,0.31430200338363656,0.0015487183399836013,0.6270552884272895,0.1579253608618103,0.47067864590546304,-0.3504544353485106,93.30795046293126,24.31380580828936,0.15637664252182648,3,-0.1658334732055664,-0.360103964805603,-0.5023959279060364,-0.5301039218902588,0.46354198455810547,2,0.10141080223387866,2.374105704031825,2.3112499713897705,1.1571632464797312,2.3104169368743896,2.0044804349791283,2.2093749046325684,0.10141080223387866 5113,2006-03-16,2.3677079677581787,2.463541984558105,2.354374885559082,2.3812499046325684,70689600.0,0.0022044510251897353,-4.430104657712925,-0.36932350187265917,80.03763894940877,76.12620254528122,-0.1989738646204482,-0.33303527484520146,-0.4483901355985549,-0.7383821589666861,22.88017230010769,0.109167098999023,0.19197388264578907,0.2909058690071107,-0.029143149478596975,0.6109548874928181,0.13088135976425708,0.4509303782499645,-0.3406192737579343,79.09078897540157,9.119077847923577,0.16002450924285375,3,-0.1333329677581787,-0.30604100227355957,-0.5148954391479492,-0.5235414505004883,0.5499999523162842,3,0.10593958022077987,1.3270183050847457,2.362499952316284,2.374105704031825,2.3112499713897705,1.1571632464797312,2.3104169368743896,0.10593958022077987 5114,2006-03-17,2.4097919464111333,2.424999952316284,2.3187499046325684,2.3727080821990967,49377600.0,0.01777414243058062,2.1481553432350813,-2.738446099403191,82.14601967631828,75.91906358930312,-0.20777800397598778,-0.3509262745927537,-0.47822157329995374,-0.7656264181315102,25.082469795310242,0.10625004768371582,0.20406935377091373,0.3062085986137393,-0.03159407284465843,0.644011270072137,0.1373072628845402,0.47510993434293813,-0.35651605497741734,81.70211764362158,9.839886542711596,0.16890133572919888,3,-0.17541694641113326,-0.3481249809265141,-0.5544271469116215,-0.5656254291534428,0.5554161071777335,4,0.10452153867463432,-4.430104657712925,2.3677079677581787,1.3270183050847457,2.362499952316284,2.374105704031825,2.3112499713897705,0.10452153867463432 5115,2006-03-20,2.394582986831665,2.428957939147949,2.3616669178009038,2.427500009536743,29136000.0,-0.006311316461206862,2.7558252491782524,-0.8876373432085325,82.21954101100883,76.16774515642787,-0.1727158521036376,-0.3128193729400639,-0.4500595688676321,-0.7356685357869455,27.28287722632423,0.06729102134704545,0.2069009212830759,0.2662808895111084,-0.08107740807995834,0.6136391871021751,0.09260174071557481,0.43996003830664177,-0.31669112981048597,70.04503058309854,-5.40264016871501,0.17367914879553342,3,-0.16020798683166504,-0.3329160213470459,-0.548853725194931,-0.5438539981842041,0.47375011444091797,0,0.12884999804353203,2.1481553432350813,2.4097919464111333,-4.430104657712925,2.3677079677581787,1.3270183050847457,2.362499952316284,0.12884999804353203 5116,2006-03-21,2.334583044052124,2.406874895095825,2.326457977294922,2.334583044052124,30499200.0,-0.02505653097407512,-8.89738548666334,-0.0,74.21985174742684,75.984576593025,-0.08446389963799028,-0.23092405330570598,-0.3803709516932128,-0.6608859842099106,29.206670147681237,0.08041691780090332,0.21029650280349133,0.18486429452896136,-0.15763295034021718,0.5273615393981401,0.013615672094371867,0.35611291696355063,-0.23355217937872919,27.43256333130308,-47.4845111446872,0.17124862243458935,3,-0.10020804405212402,-0.2590620517730713,-0.5065100193023682,-0.4747915267944336,0.4987499713897705,1,0.18597192735135204,2.7558252491782524,2.394582986831665,2.1481553432350813,2.4097919464111333,-4.430104657712925,2.3677079677581787,0.18597192735135204 5117,2006-03-22,2.3391671180725098,2.3414580821990967,2.2718749046325684,2.303333044052124,38016000.0,0.0019635514924452036,2.443347864815918,100.0,71.47466848550793,76.6067478267587,-0.05648161933211426,-0.2120718783478983,-0.37801548044154143,-0.6502079963558476,30.988966130528528,0.06958317756652832,0.20008632065022613,0.16766711473464957,-0.16415242264400698,0.4994866521133061,0.0017573460453212952,0.33357688342397784,-0.21638558620603243,35.10890522570943,-35.42725775014936,0.16590976868932825,3,-0.10479211807250977,-0.26364612579345703,-0.5110940933227539,-0.4528130888938904,0.35791587829589844,2,0.18533982361751056,-8.89738548666334,2.334583044052124,2.7558252491782524,2.394582986831665,2.1481553432350813,2.4097919464111333,0.18533982361751056 5118,2006-03-23,2.3852078914642334,2.4114580154418945,2.339582920074463,2.3647921085357666,30758400.0,0.01968254984263873,-1.0293907775159878,0.5697310028676172,73.77344228443802,76.72391532706776,-0.055297993752762675,-0.24162262798056133,-0.41711698235294703,-0.6799719302560712,31.9660677849189,0.07229089736938477,0.1979076207368995,0.19537459611892682,-0.14134259273413896,0.5320917849719926,0.02701600169239393,0.3637331905454597,-0.24198073243625862,72.14845777668498,2.348842903933246,0.16835859442653286,3,-0.06854093074798584,-0.30968689918518066,-0.5571348667144775,-0.498853862285614,0.47062516212463334,3,0.18481996767985565,2.443347864815918,2.3391671180725098,-8.89738548666334,2.334583044052124,2.7558252491782524,2.394582986831665,0.18481996767985565 5119,2006-03-24,2.358333110809326,2.3952078819274902,2.3481249809265137,2.3787500858306885,16478400.0,-0.011267269721470408,-1.3061068390291182,-1.000058390750905,66.61075191515698,75.67385791596377,-0.005667408271801566,-0.19397724246019443,-0.3844124300240872,-0.638128629423858,32.99597322685103,0.04708290100097656,0.20344680065811938,0.14899981021881104,-0.1787589314531539,0.476758551890776,-0.014879560617171439,0.3128791810547935,-0.19588706224954366,55.03981155157288,-10.801383733095108,0.16387937083598242,3,-0.009895563125610352,-0.22874963283538818,-0.5380725860595703,-0.4719790816307068,0.5822918415069576,4,0.23719075422435631,-1.0293907775159878,2.3852078914642334,2.443347864815918,2.3391671180725098,-8.89738548666334,2.334583044052124,0.23719075422435631 5120,2006-03-27,2.5235419273376465,2.559375047683716,2.360416889190674,2.374375104904175,62016000.0,0.07005321503187667,-1.2470578573149995,-7.306019734921469,79.10024488120081,75.97907200193877,-0.15361994916867827,-0.331849126018505,-0.541489605315203,-0.7880047412894715,34.373034056114484,0.20104193687438965,0.22671472875173926,0.2860523819923402,-0.04835511780589208,0.6204598817905727,0.11884863209322383,0.4532561318914565,-0.34303012261796484,87.53631216813187,21.61212562457999,0.16720374989911624,3,-0.1079169511795044,-0.3259379267692566,-0.6954689025878906,-0.6371878981590271,0.3779160976409912,0,0.17501834285637607,-1.3061068390291182,2.358333110809326,-1.0293907775159878,2.3852078914642334,2.443347864815918,2.3391671180725098,0.17501834285637607 5121,2006-03-28,2.395625114440918,2.5862500667572017,2.391458034515381,2.518542051315308,111249600.0,-0.050689394739591886,-1.968234736343037,-0.8240232973335004,67.65703684957484,75.24879953333792,-0.01394201476129675,-0.17750982785782465,-0.4149268272762301,-0.64507394701916,36.30834384733221,0.19479203224182084,0.22852189138899792,0.1355834662914277,-0.17568743853244406,0.4468543711152997,-0.020051986120508403,0.2912189187033638,-0.18480425028411362,39.36386353553246,-25.45257814599327,0.15563545241193597,3,0.033437371253967285,-0.17927110195159912,-0.5639061033725739,-0.5092710852622986,0.5054168701171871,1,0.1973213521523729,-1.2470578573149995,2.5235419273376465,-1.3061068390291182,2.358333110809326,-1.0293907775159878,2.3852078914642334,0.1973213521523729 5122,2006-03-29,2.4945828914642334,2.5,2.388957977294922,2.4160420894622803,54556800.0,0.04130770562839503,1.4848559218494075,-0.6389746116291091,74.66142502889912,74.65144243105907,-0.10302798361482912,-0.2493992872151649,-0.5104764507988484,-0.7310841352872868,38.30387855478788,0.11104202270507812,0.2200381694526996,0.20923919677734393,-0.09118826368929334,0.509666657243981,0.059025466544025296,0.35945292701066256,-0.24621910704738914,62.83770395622654,-8.620266709790137,0.15021373023331852,3,-0.06552040576934814,-0.2638538479804997,-0.6455723941326141,-0.608228862285614,0.5929172039031987,2,0.13579429456394077,-1.968234736343037,2.395625114440918,-1.2470578573149995,2.5235419273376465,-1.3061068390291182,2.358333110809326,0.13579429456394077 5123,2006-03-30,2.481250047683716,2.5204169750213623,2.440417051315308,2.499166965484619,34372800.0,-0.005344718680681537,1.6482614923818057,-0.22812241973869543,67.92090660070309,73.07087431154628,-0.08034452643582846,-0.2140093708310058,-0.49146945233455175,-0.7042874081042683,39.846629368025496,0.07999992370605424,0.21133573431882668,0.17493760585784912,-0.11827201976681234,0.4681472314825106,0.02833279304551839,0.32154241867017985,-0.19909763503283573,55.905519694744335,-14.83714261356294,0.14660481281233062,3,-0.052187561988830566,-0.24000000953674316,-0.6441665589809418,-0.5948960185050964,0.6781249046325679,3,0.08698556958665882,1.4848559218494075,2.4945828914642334,-1.968234736343037,2.395625114440918,-1.2470578573149995,2.5235419273376465,0.08698556958665882 5124,2006-03-31,2.626041889190674,2.643542051315308,2.540625095367432,2.595000028610229,111124800.0,0.0583543934405657,2.1167035498066373,-1.7325446779065838,69.67021341404522,71.67650457855031,-0.2137092315981972,-0.3310456761341376,-0.629533156304555,-0.8349394254772069,41.38694541895721,0.16229200363159224,0.2067256251179126,0.2913336038589476,-0.010544690120799949,0.5932118978386951,0.1403944568690738,0.44227275084882134,-0.3134797111291614,93.81893082433609,24.370388722266,0.15093914698987385,3,-0.16833341121673584,-0.3459373712539673,-0.7779686450958252,-0.7396878600120544,1.04562520980835,4,0.08750475967046079,1.6482614923818057,2.481250047683716,1.4848559218494075,2.4945828914642334,-1.968234736343037,2.395625114440918,0.08750475967046079 5125,2006-04-03,2.6479170322418213,2.696249961853028,2.635624885559082,2.6875,62577600.0,0.008330081534948075,1.1241067065402899,-1.2751480426116761,70.4453579636013,71.25711638034747,-0.21888829291827294,-0.3308314469160569,-0.6436156072716837,-0.8417619843879041,42.65489381779544,0.07020807266235396,0.19942525706211622,0.2884170413017273,-0.031229150456989263,0.6080632330604439,0.1285939454223688,0.4482401371810858,-0.29563726938985324,84.27133409265114,16.64433904903329,0.15982309587935833,4,-0.16385459899902344,-0.3414585590362549,-0.7929167747497559,-0.7615630030632019,1.5408327579498282,0,0.1105427082912207,2.1167035498066373,2.626041889190674,1.6482614923818057,2.481250047683716,1.4848559218494075,2.4945828914642334,0.1105427082912207 5126,2006-04-04,2.6716670989990234,2.6797919273376465,2.609375,2.626250028610229,38126400.0,0.00896933947250389,1.2837900011212107,-1.1473892171566702,69.42410190148559,71.02927564878944,-0.2120990430487435,-0.3260963431929511,-0.6563692558402519,-0.850501188573809,44.061934211724385,0.07041692733764648,0.18685565023252604,0.2834691524505617,-0.04024833788860205,0.6071866427897255,0.12161040728098005,0.44532789762014335,-0.271231508286907,92.00016138092401,26.48061325495958,0.16185874516958185,4,-0.15375065803527832,-0.36520862579345703,-0.8214066028594971,-0.785313069820404,1.167707920074463,1,0.08601031395929093,1.1241067065402899,2.6479170322418213,2.1167035498066373,2.626041889190674,1.6482614923818057,2.481250047683716,0.08601031395929093 5127,2006-04-05,2.661875009536743,2.6762499809265137,2.549792051315308,2.603125095367432,72000000.0,-0.0036651607776840844,1.8904716880880332,1.293564592924652,68.37584102923985,70.42954217598964,-0.16954649607682892,-0.286217591496043,-0.637489387010393,-0.8280976508090627,45.43433501019314,0.1264579296112056,0.17547051746271958,0.24526041746139526,-0.06919609474250965,0.5597169296653002,0.0880321613594428,0.4024886735633477,-0.22002540686489924,86.563514348473,21.820418484943218,0.15722825610195257,4,-0.13968753814697266,-0.3450000286102295,-0.8149997591972353,-0.7755209803581238,0.9422919750213623,2,0.08984906284648764,1.2837900011212107,2.6716670989990234,1.1241067065402899,2.6479170322418213,2.1167035498066373,2.626041889190674,0.08984906284648764 5128,2006-04-06,2.682291984558105,2.704166889190674,2.639583110809326,2.6645829677581787,34689600.0,0.007670147902592683,1.1016925482102748,0.3014305135645099,67.49596946776151,70.52789968183458,-0.16024146708955067,-0.27045636025835496,-0.6463119454563215,-0.8367175644597569,45.78787471276722,0.06458377838134766,0.1764577276360635,0.23390654325485194,-0.05019245340337797,0.5180055399130818,0.09185704492573699,0.3759560415839669,-0.20482633160089536,86.62427253536701,23.033873943384393,0.1420494983291149,4,-0.1500000953674312,-0.3463545441627498,-0.8083854913711546,-0.7959379553794856,1.3795828819274916,3,0.15106786030085506,1.8904716880880332,2.661875009536743,1.2837900011212107,2.6716670989990234,1.1241067065402899,2.6479170322418213,0.15106786030085506 5129,2006-04-07,2.623958110809326,2.697916984558105,2.606874942779541,2.697916984558105,30955200.0,-0.02174777171337261,1.4619639852227406,-4.176339916798011,63.954366402616394,68.8450242953252,-0.06734868130907268,-0.1891692385714432,-0.5774672058955947,-0.7668360109624497,46.384562092827444,0.09104204177856401,0.1814968686713021,0.1548435091972351,-0.11601823585526327,0.4257052542497335,0.019412636670985695,0.2902743817234845,-0.11022026005476215,48.04284202966803,-14.122562933214375,0.13543087252624925,4,-0.07739567756652832,-0.269270658493042,-0.7280206382274628,-0.7376040816307068,1.393125057220459,4,0.20404930981989455,1.1016925482102748,2.682291984558105,1.8904716880880332,2.661875009536743,1.2837900011212107,2.6716670989990234,0.20404930981989455 5130,2006-04-10,2.562707901000977,2.6458330154418945,2.5237500667572017,2.6370830535888667,49358400.0,-0.023342678206649148,1.6575857916917616,1.0056285178236337,63.857224497102244,68.42282292282825,4.6351403856448314e-05,-0.1138880062646419,-0.5071078448491151,-0.6946762323993934,45.96584674564842,0.12208294868469283,0.1798301089954304,0.0809787511825566,-0.18215264437147338,0.3441101467365866,-0.05058694659445839,0.21254444895957159,0.14145898818969682,21.59323821266214,-43.10815351711689,0.13156569777701507,4,-0.016145467758179155,-0.20802044868469283,-0.6469267010688786,-0.6686453819274907,1.3295841217041011,0,0.432729456823735,1.4619639852227406,2.623958110809326,1.1016925482102748,2.682291984558105,1.8904716880880332,2.661875009536743,0.432729456823735 5131,2006-04-11,2.571042060852051,2.6116669178009038,2.532707929611206,2.5679171085357666,37468800.0,0.0032520912148508163,-1.1472786039168514,-0.04201607939683078,64.02114083219683,67.24056912319466,0.021469612398605786,-0.10726057241756282,-0.5023072454123749,-0.6916788167813068,45.52450350081559,0.07895898818969771,0.18922218607931285,0.07632330656051645,-0.17683367536415506,0.32948028848518796,-0.050255184401819086,0.20290179752285198,0.1295164918899534,26.21262998481629,-40.48745140291744,0.12657849096233573,4,0.0012499094009399414,-0.2163546085357666,-0.6189067661762238,-0.6769795417785645,1.112290859222412,1,0.6292031367248367,1.6575857916917616,2.562707901000977,1.4619639852227406,2.623958110809326,1.1016925482102748,2.682291984558105,0.6292031367248367 5132,2006-04-12,2.6020829677581787,2.6166670322418213,2.5441670417785645,2.561458110809326,24196800.0,0.01207327852732254,1.0775723953227,13.000152590218967,63.356411382874036,66.73340298788031,0.008136896464336019,-0.12588648728039775,-0.5194274321291736,-0.7117545726888546,44.82317061814983,0.07249999046325684,0.1741594272281004,0.09538506269454938,-0.15407559121593462,0.3448457166050334,-0.029345264260692616,0.22011538964979138,0.09493941526412941,43.417736741185486,-21.659861472357214,0.12473032695524203,4,0.011875510215759277,-0.24739551544189453,-0.6446871757507324,-0.7072914838790894,1.2208340167999268,2,0.4755006149482217,-1.1472786039168514,2.571042060852051,1.6575857916917616,2.562707901000977,1.4619639852227406,2.623958110809326,0.4755006149482217 5133,2006-04-13,2.618541955947876,2.645625114440918,2.5677080154418945,2.59375,21009600.0,0.00632531260287883,-1.0270871260168526,0.610265679928166,66.23341659802315,66.35153667498898,0.01475215268107144,-0.12921502688547726,-0.5227366474449804,-0.7176068910704436,43.81829656270379,0.07791709899902344,0.1773777323164909,0.09930235147476196,-0.14592168759299096,0.3445263905425149,-0.023309668059114497,0.22191437100863842,0.07501498074912982,54.42588660783123,-11.42896237752693,0.12261201953387642,4,-0.004583477973937988,-0.2638545036315918,-0.6560419201850891,-0.7237504720687866,1.0968749523162842,3,0.3764022288707025,1.0775723953227,2.6020829677581787,-1.1472786039168514,2.571042060852051,1.6575857916917616,2.562707901000977,0.3764022288707025 5134,2006-04-17,2.6616671085357666,2.6722919940948486,2.628124952316284,2.6452078819274902,24494400.0,0.016469147072451618,1.342520058420743,0.6638938308409866,60.165579170896955,65.20933903135517,-0.025466165635656957,-0.16074424894563766,-0.5499719236815452,-0.7498866747344684,43.29251709538619,0.053750038146972656,0.16619398880835856,0.12983374595642072,-0.11758458231962532,0.37725207423246676,0.006124581818397701,0.25354291009444374,0.028493690762442903,92.8472144198514,28.506605643017778,0.12370916413802302,4,-0.04770863056182861,-0.3069796562194824,-0.6340625882148743,-0.7141671180725098,1.0341658592224117,0,0.5260641924226621,-1.0270871260168526,2.618541955947876,1.0775723953227,2.6020829677581787,-1.1472786039168514,2.571042060852051,0.5260641924226621 5135,2006-04-18,2.703125,2.7166669368743896,2.667917013168335,2.680833101272583,34800000.0,0.01557591155230531,-1.0260097995016026,1.354370971246469,75.93106698438773,65.93233515167762,-0.06511699413971339,-0.1875157906547944,-0.5749186243976503,-0.7808731984485457,42.81754271357776,0.05499982833862305,0.16875524486232418,0.15586453676223755,-0.09398528729243205,0.40571436081690715,0.030939624734902527,0.28078944878957257,-0.1793749332427983,92.6386116799295,24.100162452827533,0.12492491202733488,4,-0.0829164981842041,-0.25989556312561035,-0.6755204796791077,-0.7556250095367432,0.8379170894622803,1,0.4860885708318281,1.342520058420743,2.6616671085357666,-1.0270871260168526,2.618541955947876,1.0775723953227,2.6020829677581787,0.4860885708318281 5136,2006-04-19,2.768749952316284,2.771667003631592,2.688541889190674,2.704792022705078,25372800.0,0.024277439007180268,1.3820803541842455,2.8691108995818135,74.49735201762205,66.61250303927565,-0.12909861698294112,-0.23077843222163752,-0.618617572583549,-0.8355488494212118,42.9080287525021,0.08312511444091797,0.1600107358688896,0.19978114366531363,-0.04769849002514581,0.4472607773557731,0.07604132682008391,0.32352096051054335,-0.2411415481567385,98.71777942662156,28.24133540504981,0.12373981684522979,4,-0.12104141712188721,-0.2662498950958252,-0.7066666483879089,-0.7919794321060181,1.0212500095367432,2,0.40579398274981804,-1.0260097995016026,2.703125,1.342520058420743,2.6616671085357666,-1.0270871260168526,2.618541955947876,0.40579398274981804 5137,2006-04-20,2.772707939147949,2.791666984558105,2.726458072662353,2.7799999713897705,23904000.0,0.0014295212279296088,3.258393990113393,-0.11401295017128969,76.48604765942925,67.61140061612761,-0.1292764068940473,-0.2114314903768557,-0.6001649394472457,-0.8279243865415453,43.746617151961416,0.06520891189575195,0.1483603084806031,0.1820620894432068,-0.0564518348158618,0.4205760137022754,0.06280512731367249,0.3013190515727411,-0.23533719100952188,91.534589802332,18.42126911684784,0.1192569621295344,4,-0.11499941349029585,-0.2409369945526123,-0.7030726373195648,-0.7959374189376831,1.0435421466827397,3,0.32842441429527125,1.3820803541842455,2.768749952316284,-1.0260097995016026,2.703125,1.342520058420743,2.6616671085357666,0.32842441429527125 5138,2006-04-21,2.8260419368743896,2.864375114440918,2.7729170322418213,2.7856249809265137,30556800.0,0.019235346418357224,-1.7784936423260649,-5.542618930848455,71.79825657810977,68.48294396896021,-0.17888697196255032,-0.24247792086331366,-0.6324848023182623,-0.8696141151758385,44.35002486006856,0.09166717529296875,0.1377553287006159,0.2133543848991395,-0.02669476256864911,0.4534035323669281,0.09332981116524541,0.3333789586330336,-0.27341341455078183,83.77432750869154,12.731538894205912,0.12002457373389423,4,-0.1319793462753296,-0.2579169273376465,-0.7265107035636902,-0.828750491142273,0.9095830917358398,4,0.352746020742446,3.258393990113393,2.772707939147949,1.3820803541842455,2.768749952316284,-1.0260097995016026,2.703125,0.352746020742446 5139,2006-04-24,2.917707920074463,2.931250095367432,2.7925000190734863,2.8445830345153813,38078400.0,0.03243617230303952,1.7692073431864095,1.8092625692391984,75.52212104357908,69.77904358523543,-0.25088588738552575,-0.30576497517110823,-0.7012688346245417,-0.9499525888497191,45.098480874019266,0.13875007629394576,0.13111339297863545,0.2770516276359558,0.03149820240500878,0.5226050528669028,0.15427491502048252,0.3998283402514291,-0.3401396703814701,94.85739688311155,24.4350501948269,0.12277671261547343,4,-0.18572890758514404,-0.3161454200744629,-0.7696869373321533,-0.882707953453064,0.9337501525878906,0,0.2734026194675918,-1.7784936423260649,2.8260419368743896,3.258393990113393,2.772707939147949,1.3820803541842455,2.768749952316284,0.2734026194675918 5140,2006-04-25,2.9652080535888667,2.989375114440918,2.9181249141693115,2.9197919368743896,38092800.0,0.016279948101587838,-1.9230754182703829,0.6210760723554628,76.57473431741015,71.17388730581469,-0.2629378334950192,-0.3356910957481145,-0.7248766975629763,-0.9864857995782863,45.13672616942333,0.07166719436645508,0.1257982992277391,0.3024684548377987,0.024024309498010155,0.5809126001775873,0.16324638216790444,0.441690527507693,-0.3522716193284299,91.96662508539468,23.27100421955521,0.1392220726698942,4,-0.19843697547912553,-0.3345830440521236,-0.8171870708465572,-0.9251035451889034,0.8631248474121103,1,0.24639920739626264,1.7692073431864095,2.917707920074463,-1.7784936423260649,2.8260419368743896,3.258393990113393,2.772707939147949,0.24639920739626264 5141,2006-04-26,2.868333101272583,3.0347919464111333,2.8350000381469727,2.987292051315308,83913600.0,-0.032670541346680015,-1.1526392042827391,-2.6193113513116595,66.14527593672469,71.48376114513142,-0.13349584687843752,-0.21248022720366855,-0.6038023125531744,-0.8786734347845693,44.667201169291616,0.1997919082641606,0.12583068760750216,0.18195810317993155,-0.08082811105497445,0.44474431741483755,0.05056499606247877,0.31335121029738433,-0.21022402539048857,46.013442144804635,-19.57839818180856,0.13139310711745295,4,-0.06708312034606934,-0.21499967575073242,-0.7203121185302734,-0.8282285928726196,0.9708340167999268,2,0.23452959068500068,-1.9230754182703829,2.9652080535888667,1.7692073431864095,2.917707920074463,-1.7784936423260649,2.8260419368743896,0.23452959068500068 5142,2006-04-27,2.8333330154418945,2.9135420322418213,2.7522919178009038,2.809375047683716,52737600.0,-0.012202238929348908,-1.3348563439115624,-0.20139693356047625,61.548198551608145,70.96318136219644,-0.06955806145544008,-0.15895005878423918,-0.5437986160283579,-0.8337432111344629,43.86214583818383,0.16125011444091752,0.13088196943908725,0.13002051115036029,-0.12424569321245738,0.38428671551317795,0.002887408968951455,0.2571536133317691,-0.12248833768573464,28.687111303908807,-32.829672420702565,0.12713310218140877,4,-0.0018745660781860352,-0.17999958992004395,-0.6783850193023682,-0.7932285070419312,0.9166669845581055,3,0.33764719543986543,-1.1526392042827391,2.868333101272583,-1.9230754182703829,2.9652080535888667,1.7692073431864095,2.917707920074463,0.33764719543986543 5143,2006-04-28,2.697082996368408,2.8768749237060547,2.6791670322418213,2.8768749237060547,54878400.0,-0.04808824742129236,1.1992966468727042,-7.504473215440803,54.995719462567784,70.3887525057154,0.08828918470222025,-0.00600941320547399,-0.3868902334803801,-0.6890395861274028,42.6473322084706,0.1977078914642334,0.13312064214860708,-0.01702115535736093,-0.24894290567413035,0.2149005949594085,-0.13298203051574564,0.09893971980102378,0.33770895004272505,5.037882165380904,-55.77977392405542,0.11596087515838469,4,0.15427148342132568,-0.009895563125610352,-0.5421350002288818,-0.6569784879684448,0.9254169464111328,4,0.4149546346809596,-1.3348563439115624,2.8333330154418945,-1.1526392042827391,2.868333101272583,-1.9230754182703829,2.9652080535888667,0.4149546346809596 5144,2006-05-01,2.8558330535888667,2.890625,2.721250057220459,2.729166984558105,56376000.0,0.05885990806890762,-1.377193452102115,-0.7045147738634827,67.67144284625192,69.47101649036698,-0.04472532433850507,-0.1545871712780058,-0.5252433375969314,-0.8387562083254192,40.88448919469067,0.1935420036315918,0.1391262972372047,0.13023934364318812,-0.10604036899071856,0.3665190562770948,0.01209948732623456,0.24837919996014168,0.17184639453888018,49.67762783429039,-15.436510627345868,0.11813985631695344,5,0.0011464357376103074,-0.1643745899200435,-0.6597390770912166,-0.8157285451889034,0.6935420036315922,0,0.3080684194462089,1.1992966468727042,2.697082996368408,-1.3348563439115624,2.8333330154418945,-1.1526392042827391,2.868333101272583,0.3080684194462089 5145,2006-05-02,2.9406249523162837,2.9566669464111333,2.8677079677581787,2.894792079925537,41294400.0,0.02969077573384782,1.2834333413910817,0.36184017346915376,70.40016697641353,69.01577370801049,-0.10313021239085662,-0.22801627441843442,-0.5890719616603097,-0.913876666860372,38.98636819006608,0.10083389282226651,0.1449096063927886,0.2003958463668818,-0.05137863918207142,0.452170331915835,0.07450860359240519,0.3262830891413584,0.08008424749374488,73.52069825737325,3.3417866006297743,0.12588724277447655,5,-0.08364546298980668,-0.24302053451538042,-0.7016144394874568,-0.9005204439163204,0.4135420322418213,1,0.30974134244104157,-1.377193452102115,2.8558330535888667,1.1992966468727042,2.697082996368408,-1.3348563439115624,2.8333330154418945,0.30974134244104157 5146,2006-05-03,2.9014580249786377,2.9852080345153813,2.891666889190674,2.9535419940948486,28200000.0,-0.013319252870650833,-1.610466083369386,-1.1363889365730953,66.37792551928803,67.89264902577257,-0.04823098668264514,-0.1799789145934838,-0.5291594471011667,-0.8655470875790781,37.40542185222845,0.09354114532470748,0.1557896057838457,0.14973937273025495,-0.10971681240561715,0.40919555786612705,0.0200112801623189,0.279467465298191,0.11242033148002673,72.63438267599118,-0.8912352564937294,0.129728092567936,5,-0.044478535652160645,-0.18958306312561035,-0.5948435366153717,-0.8134369850158691,0.5518748760223393,2,0.3194514165095197,1.2834333413910817,2.9406249523162837,-1.377193452102115,2.8558330535888667,1.1992966468727042,2.697082996368408,0.3194514165095197 5147,2006-05-04,2.901041984558105,2.9206249713897705,2.8333330154418945,2.9116671085357666,34075200.0,-0.00014339012212172264,5.1169836854371855,0.20399989013806835,65.73087036490745,67.21849500208342,-0.030951198521172785,-0.16941223675967398,-0.5074876258737286,-0.855355539137495,36.29645625651031,0.08729195594787598,0.15442777395563168,0.13736498355865434,-0.12666201560473844,0.4013919827220471,0.005351483976957727,0.26937848314035095,0.10614214541622236,72.49843996980411,-3.300931905904477,0.13201349958169645,5,-0.044062495231627974,-0.18916702270507768,-0.578333735466003,-0.7995834350585933,0.349165916442872,3,0.32337523500450227,-1.610466083369386,2.9014580249786377,1.2834333413910817,2.9406249523162837,-1.377193452102115,2.8558330535888667,0.32337523500450227 5148,2006-05-05,3.087500095367432,3.108750104904175,2.9170830249786377,2.922082901000977,64488000.0,0.06427280673696578,-1.18527438593438,-15.568495456074745,70.44818154861743,66.65472394708767,-0.19715404277545234,-0.3414636858839297,-0.6737924094172203,-1.0312505129706282,35.38020322730502,0.20770812034606978,0.15581195160995298,0.3035626888275149,0.0057984188505169065,0.6013269588045129,0.1546805538390159,0.4524448238160139,-0.4083330631256108,94.51612724597976,20.010942735182056,0.1488821349884991,5,-0.19354152679443404,-0.3129165172576909,-0.7576043307781224,-0.9860415458679204,0.03645801544189409,4,0.21457486126934877,5.1169836854371855,2.901041984558105,-1.610466083369386,2.9014580249786377,1.2834333413910817,2.9406249523162837,0.21457486126934877 5149,2006-05-08,3.1593749523162837,3.204166889190674,3.104166984558105,3.1362500190734863,80548800.0,0.023279305175308185,-1.2911847046773512,0.13979763912310017,71.28694720875447,66.06719204612594,-0.25830713822460627,-0.3912282605007982,-0.7226445937877837,-1.0927222903046983,34.99340393469248,0.11666679382324174,0.15892973496116847,0.34866670370101893,0.017106332675706604,0.6802270747263313,0.18288651818836277,0.5144468892136751,-0.4716162586212156,87.92129305190326,15.06090680026179,0.16578018551265608,5,-0.21770799160003618,-0.29541647434234575,-0.8242186903953548,-1.057916402816772,0.12729215621948287,0,0.14658753628584642,-1.18527438593438,3.087500095367432,5.1169836854371855,2.901041984558105,-1.610466083369386,2.9014580249786377,0.14658753628584642 5150,2006-05-09,3.671667098999024,3.7133328914642334,3.4375,3.53125,310502400.0,0.1621498411599278,1.46555990068942,6.072108296475139,79.7338274853255,67.57703110708158,-0.7373944261653884,-0.8602875627759654,-1.2052313162196393,-1.5913970571666423,36.13623903968034,0.5539579391479497,0.17840640672490027,0.8055108904838568,0.31551953228730145,1.2955022486804122,0.5605152113855789,1.0505065695821347,-0.9632520774841313,95.26525018917708,24.61501564506922,0.2449956790982777,5,-0.47541713714599654,-0.5531256198883061,-1.3027606010437016,-1.5415625572204594,-0.267084121704102,1,-0.03330695253169991,-1.2911847046773512,3.1593749523162837,-1.18527438593438,3.087500095367432,5.1169836854371855,2.901041984558105,-0.03330695253169991 5151,2006-05-10,4.1887497901916495,4.210416793823241,3.787499904632568,3.844791889190674,249480000.0,0.14083049395561864,1.1839696630181926,2.449544275255015,84.85284756198895,70.16643655267944,-1.1705775359337363,-1.3175111021423538,-1.6854771212137938,-2.0909023322347777,37.63429616574509,0.5387496948242174,0.20284955188737808,1.2417081952095024,0.491726121034624,1.9916902693843808,0.8667171581220634,1.6166992322969413,-1.4200396964797966,98.42660236278002,29.161558039209012,0.3749910370874391,5,-0.7439578771591182,-0.8216663599014282,-1.7934893369674674,-2.032291293144225,-0.8137497901916495,2,-0.1992438907637306,1.46555990068942,3.671667098999024,-1.2911847046773512,3.1593749523162837,-1.18527438593438,3.087500095367432,-0.1992438907637306 5152,2006-05-11,3.8393750190734863,4.165625095367432,3.797082901000977,4.150000095367432,235060800.0,-0.08340788746471728,1.1560050434889313,-0.903090393882431,71.76871448623919,72.03010266642072,-0.7414606680523685,-0.9177418640003241,-1.30398287609321,-1.7245492011414134,39.18039857663726,0.3916668891906725,0.2174141809914616,0.8304688215255736,0.00044470212151681565,1.6604929409296303,0.4154567618235454,1.2454808812276017,-0.9553283893527222,71.31121264380005,3.7211545052302313,0.41501205970202837,5,-0.3735415935516362,-0.47229158878326505,-1.4271875619888306,-1.682916522026062,-0.5320830345153813,3,-0.10054816634340358,1.1839696630181926,4.1887497901916495,1.46555990068942,3.671667098999024,-1.2911847046773512,3.1593749523162837,-0.10054816634340358 5153,2006-05-12,3.6041669845581055,3.8020830154418954,3.5647919178009038,3.7347919940948486,166608000.0,-0.06126206305633075,-1.2666596825490952,0.4205230662483037,63.89007994368361,71.609951232802,-0.40683440264985293,-0.6375971776787335,-1.0410903796282032,-1.4726866261943874,40.06564310399766,0.27458310127258256,0.24226341538711704,0.5459795355796815,-0.30327320255576895,1.395232273715132,0.12135316651195627,0.9706059046474067,-0.6140107417091434,45.19774790579555,-18.16065223543,0.42462636906772516,5,-0.08229207992553755,-0.2370835542678842,-1.1846357583999634,-1.4477084875106812,-0.2531249523162842,4,-0.09820829197804948,1.1560050434889313,3.8393750190734863,1.1839696630181926,4.1887497901916495,1.46555990068942,3.671667098999024,-0.09820829197804948 5154,2006-05-15,4.061874866485597,4.062082767486571,3.579166889190674,3.580625057220459,237494400.0,0.12699408320661076,1.0051914315639905,-3.6842087971658146,69.03110444563899,71.45783317382707,-0.7548553254673869,-1.038258506875763,-1.4651035054240218,-1.9113151598185079,40.99404921663732,0.48291587829589755,0.28913060839678417,0.9336770296096812,-0.004178808964499403,1.8715328681838614,0.46474911032259136,1.4026049488967711,-0.9740977795586923,80.78164059511757,20.172765667586525,0.4689279192870901,5,-0.5399999618530287,-0.6947914361953753,-1.627760201692582,-1.901457905769349,-0.5566668510437021,0,-0.23090734857811412,-1.2666596825490952,3.6041669845581055,1.1560050434889313,3.8393750190734863,1.1839696630181926,4.1887497901916495,-0.23090734857811412 5155,2006-05-16,4.017083168029785,4.089582920074463,3.8958330154418954,4.041041851043701,121540800.0,-0.011027345727803284,2.2013977253477424,-0.049784296123671454,70.30192613938928,71.8938332427272,-0.6049243053199906,-0.9380767968113055,-1.389471828805616,-1.849100949562108,41.70728168981336,0.19374990463256747,0.3572189281352376,0.8231874227523805,-0.17164981737927487,1.818024662884036,0.32576880268655284,1.3206060428182083,-0.8394949045511737,70.0548053562349,7.285770312092637,0.49741862006582777,5,-0.49520826339721724,-0.6499997377395639,-1.5664582252502441,-1.8566662073135376,-0.4827082157135014,1,-0.1818274675782373,1.0051914315639905,4.061874866485597,-1.2666596825490952,3.6041669845581055,1.1560050434889313,3.8393750190734863,-0.1818274675782373 5156,2006-05-17,3.892292022705078,4.0572919845581055,3.8547921180725098,3.9166669845581055,101606400.0,-0.031065113691910895,-3.075478397727491,1.0173748631704647,68.13934341202598,72.1614413590737,-0.3629731802546501,-0.7639658121031028,-1.2329020009802454,-1.7074793103532757,42.042516261846174,0.2024998664855957,0.40425217399701596,0.6422191739082335,-0.37809774940852847,1.6625360972249954,0.1320607122498525,1.1523776355666144,-0.6320774767988961,54.50765988499554,-12.053151907439293,0.5101584616583811,5,-0.3285421133041386,-0.5207296609878544,-1.441667079925537,-1.7318750619888306,-0.309999942779541,2,-0.1253012473280991,2.2013977253477424,4.017083168029785,1.0051914315639905,4.061874866485597,-1.2666596825490952,3.6041669845581055,-0.1253012473280991 5157,2006-05-18,3.683332920074463,3.9954171180725098,3.6485419273376474,3.9522919654846187,89529600.0,-0.05368536107046562,-1.0492357445082396,11.034234516217362,66.48329281411137,71.72089816635082,-0.035063666801479876,-0.5094044600316971,-0.9938028317229013,-1.4830499555086627,41.85993111763954,0.3468751907348624,0.44119656861982426,0.3877288222312929,-0.624132058952874,1.3995897034154599,-0.11820161836079057,0.8936592628233764,-0.3471021943349162,22.58823069755433,-49.61687978405411,0.5059304405920834,5,-0.02604103088378995,-0.30604100227356,-1.2198432087898254,-1.5229159593582153,-0.06979084014892578,3,-0.08371030443488381,-3.075478397727491,3.892292022705078,2.2013977253477424,4.017083168029785,1.0051914315639905,4.061874866485597,-0.08371030443488381 5158,2006-05-19,3.8229169845581055,3.8841669559478764,3.587500095367432,3.734582901000977,123388800.0,0.03789613035598771,1.8142218382407702,-0.32842949536209576,66.26718478971759,71.16314678645783,-0.06633405953295268,-0.6013051227965791,-1.0994989774174053,-1.6065376597491312,41.1600938128146,0.29666686058044434,0.4951101151970043,0.47746913433074933,-0.5352114011615434,1.490149669823042,-0.028871133415397043,0.9838094020768957,-0.4167513733718633,47.75518020963734,-26.171790915758002,0.5063402677461463,5,0.001041412353515181,-0.43385457992553755,-1.3385940194129944,-1.662500023841858,-0.3083338737487793,4,-0.13487737298057023,-1.0492357445082396,3.683332920074463,-3.075478397727491,3.892292022705078,2.2013977253477424,4.017083168029785,-0.13487737298057023 5159,2006-05-22,3.71541690826416,3.829582929611206,3.625,3.781042098999024,95932800.0,-0.02811990862688618,1.5147426447961878,-0.742920377867755,62.93386090103561,69.29648383264784,0.1434171208247852,-0.4542691004239723,-0.9639001062421473,-1.482607880394493,40.10027717028123,0.20458292961120605,0.5549078909735745,0.33008360862731934,-0.6744668320804212,1.33463404933506,-0.17219161172655095,0.8323588289811896,-0.24491120246695797,25.477233357139532,-46.49759696311214,0.5022752203538704,5,0.1721874475479126,-0.2961460351943974,-1.231093943119049,-1.5549999475479126,-0.08062481880188033,0,-0.09807106040021074,1.8142218382407702,3.8229169845581055,-1.0492357445082396,3.683332920074463,-3.075478397727491,3.892292022705078,-0.09807106040021074 5160,2006-05-23,3.6958329677581783,3.87833309173584,3.672916889190674,3.853749990463257,117134400.0,-0.005270994074022095,-1.016363478924298,2.4063476378009874,63.34803713325096,66.90706045167695,0.18639042679787865,-0.3975232838183511,-0.9191229867367885,-1.446148798765384,38.77468083714371,0.20541620254516602,0.5982355901916439,0.2739684224128718,-0.7193292989943179,1.2672661438200614,-0.22268043829072326,0.7706172831164668,-0.16613437491889282,23.05975792331684,-46.81445863925374,0.4966488607035949,5,0.1693755388259892,-0.25666606426239014,-1.2115100026130672,-1.5354160070419307,0.17666697502136275,1,-0.051578346202131864,1.5147426447961878,3.71541690826416,1.8142218382407702,3.8229169845581055,-1.0492357445082396,3.683332920074463,-0.051578346202131864 5161,2006-05-24,3.5410420894622803,3.75,3.384375095367432,3.6927080154418954,183355200.0,-0.04188254167498029,1.7464792389944657,0.960415307872554,60.223645810775295,65.62427504329207,0.26780432734414505,-0.20000505267205693,-0.7404450394965023,-1.2743732855264769,37.972160026517834,0.3656249046325679,0.6362730126195233,0.08554209470748919,-0.8738130707667899,1.0448972601817679,-0.3941354880296499,0.5652196774446283,0.669374704360961,25.639315836459954,-42.089368366434044,0.47967758273713934,5,0.195936918258667,-0.09625017642974898,-1.0093231201171875,-1.3743751049041748,0.4249999523162846,2,-0.0018828178196009793,-1.016363478924298,3.6958329677581783,1.5147426447961878,3.71541690826416,1.8142218382407702,3.8229169845581055,-0.0018828178196009793 5162,2006-05-25,3.7899999618530273,3.801042079925537,3.546875,3.6020829677581787,125644800.0,0.07030638611487161,1.4206246757242489,-1.2390191988153347,61.002350057265275,65.30341616702337,0.012411227934926217,-0.3938077655523342,-0.9637826239400908,-1.5044968864168795,38.167431486162954,0.25999999046325684,0.6171174198527187,0.28666661977767927,-0.6368004149120976,1.2101336544674561,-0.17506689756720917,0.7484001371225677,0.4038959980010981,81.1587579706708,16.123750057091968,0.46173351734488854,5,-0.05302095413208008,-0.34520804882049605,-1.2148956656455994,-1.5958329439163208,0.33937501907348633,3,-0.05480419103380063,1.7464792389944657,3.5410420894622803,-1.016363478924298,3.6958329677581783,1.5147426447961878,3.71541690826416,-0.05480419103380063 5163,2006-05-26,3.816250085830689,3.86395788192749,3.7083330154418954,3.8541669845581055,84854400.0,0.006926154153528596,4.413161833915955,-0.20177471925864507,60.43694542928725,64.34850960965095,0.02168973105160754,-0.34985072216085467,-0.9637470919904145,-1.512936072503126,39.22185065613418,0.15562486648559437,0.5251542092751595,0.2569583892822269,-0.5935534689372912,1.107470247501745,-0.16829753982753193,0.6822143183919858,0.3614554567337023,87.43152123022871,24.246709745681734,0.42525592910975896,5,-0.07927107810974166,-0.3714581727981576,-1.2215103507041936,-1.6120830774307255,0.4618747234344478,4,-0.05311706553451101,1.4206246757242489,3.7899999618530273,1.7464792389944657,3.5410420894622803,-1.016363478924298,3.6958329677581783,-0.05311706553451101 5164,2006-05-30,3.7356250286102295,3.816250085830689,3.7083330154418954,3.7891669273376474,65664000.0,-0.021126775082118243,1.0038781568129969,1.4120853900085286,51.1777724799917,62.223603647495665,0.057182828971288124,-0.2107390536752849,-0.8585879957516167,-1.4146051376926359,40.23937540222771,0.1079170703887935,0.4780887246841097,0.13234373331069937,-0.6535245006282366,0.9182119672496354,-0.2605903836587684,0.5252778502801672,0.42621390501022294,71.109271603091,11.4874384565654,0.392934116969468,5,-0.014791488647460938,-0.2908331155776982,-1.1045312285423279,-1.4951039552688599,0.507499933242797,1,-0.0591713344107071,4.413161833915955,3.816250085830689,1.4206246757242489,3.7899999618530273,1.7464792389944657,3.5410420894622803,-0.0591713344107071 5165,2006-05-31,3.8514580726623535,3.864792108535767,3.675832986831665,3.7610421180725098,86539200.0,0.031007674262000906,2.227752369238772,-1.6886953346602798,42.71180024567663,59.39832107345685,-0.0945586900630393,-0.2686076793301382,-0.9475448667171591,-1.511569622211093,40.93242598603879,0.188959121704102,0.47113954585686235,0.2026351213455202,-0.5249484235862072,0.9302186662772476,-0.1611566511203435,0.5664268938113839,0.29483158419303823,97.22448716262649,40.75510267458506,0.3637917724658636,5,-0.1615619659423828,-0.4066661596298222,-1.184687316417694,-1.5559370517730713,0.3943748474121094,2,-0.056255573632741473,1.0038781568129969,3.7356250286102295,4.413161833915955,3.816250085830689,1.4206246757242489,3.7899999618530273,-0.056255573632741473 5166,2006-06-01,3.828332901000977,3.88729190826416,3.7677080631256095,3.87166690826416,99926400.0,-0.006004264157909223,2.206688659582926,-0.4792739009366249,49.72223994764577,57.535981866071786,-0.09103335451328531,-0.18180420126428531,-0.8953238365950633,-1.4709225735298617,41.50985856846249,0.11958384513855069,0.4023591693097588,0.13316620588302674,-0.5067777485196063,0.7731101602856598,-0.18680577131828935,0.4531381830843433,0.30271846462465524,82.6803528755888,26.928058661103393,0.3199719772013165,6,-0.1924993991851811,-0.3835409879684457,-1.1296348571777348,-1.5037493705749516,0.024167060852050337,3,0.011536886399564628,2.227752369238772,3.8514580726623535,1.0038781568129969,3.7356250286102295,4.413161833915955,3.816250085830689,0.011536886399564628 5167,2006-06-02,3.8391671180725098,3.930833101272583,3.805833101272583,3.874583005905152,88603200.0,0.002830009132356315,-1.4489654834166723,0.8172770087370067,56.66351629808705,56.468907589223946,-0.08653827038536832,-0.12517041193897427,-0.8764841881015388,-1.4654809680779772,42.80696224407126,0.125,0.32953097715492197,0.09709416627883893,-0.42431230921666163,0.6185006417743399,-0.1636090714689118,0.3577974040265892,0.2769507221479586,64.05257174058573,6.677473240378504,0.26070323774775045,6,-0.18156301975250244,-0.39437520503997847,-1.1118754148483276,-1.491875171661377,0.3766660690307626,4,0.03304751259949157,2.206688659582926,3.828332901000977,2.227752369238772,3.8514580726623535,1.0038781568129969,3.7356250286102295,0.03304751259949157 5168,2006-06-05,3.75,3.9166669845581055,3.7364580631256095,3.825624942779541,82632000.0,-0.023225641221181537,-2.509122732084118,2.1353394594230437,38.82003450145531,53.78959354482613,-0.009836581311281734,0.017048450335161114,-0.7595517821600266,-1.360727275131853,42.924498406809,0.180208921432496,0.2654807264004333,-0.025197947025298983,-0.44597649681188756,0.39558060276128915,-0.23558722191859305,0.18519132786799508,0.3514829853234076,29.085090150231686,-24.28291349121367,0.21038927489329415,6,-0.09239590167999268,-0.3052080869674687,-1.0076040625572205,-1.3888540267944336,0.34999990463256836,0,0.10116666158040366,-1.4489654834166723,3.8391671180725098,2.206688659582926,3.828332901000977,2.227752369238772,3.8514580726623535,0.10116666158040366 5169,2006-06-06,3.622499942779541,3.6956250667572017,3.5174999237060547,3.636874914169312,166651200.0,-0.03400001525878904,1.7014183050847573,0.19008241013386717,36.64694666466142,50.82280571498285,0.11521300105758714,0.19080639377293007,-0.6043291517279838,-1.2186895263862518,42.18916931269809,0.2325000762939453,0.21583202478494723,-0.17585425376892072,-0.4918701676457129,0.14016166010787146,-0.3338622107073168,-0.017846296830524633,0.46464088474474696,25.40323999434717,-24.7859935722736,0.1580079569383962,6,0.03510415554046631,-0.15666651725769087,-0.8532289862632751,-1.2613539695739746,0.29833316802978516,1,0.18098685351048904,-2.509122732084118,3.75,-1.4489654834166723,3.8391671180725098,2.206688659582926,3.828332901000977,0.18098685351048904 5170,2006-06-07,3.549375057220459,3.6895830631256095,3.541666984558105,3.6333329677581783,75211200.0,-0.02018630413089073,-1.976955650723924,5.8405619226110375,37.974877215324504,48.35072031548832,0.18481313354092777,0.268042383957515,-0.5090858199034387,-1.1311748451827075,39.82797467166191,0.14791607856750444,0.15244420302257744,-0.24286453723907453,-0.5735916464432034,0.08786257196505431,-0.40822809184113895,-0.07750098263701011,0.5237104556606917,7.711728756463981,-40.19911611872088,0.1653635546020644,6,0.17479145526885986,-0.02750015258789107,-0.7751560807228088,-1.1882290840148926,0.269791841506958,2,0.19545691662572517,1.7014183050847573,3.622499942779541,-2.509122732084118,3.75,-1.4489654834166723,3.8391671180725098,0.19545691662572517 5171,2006-06-08,3.354166984558105,3.4733328819274902,3.2522919178009038,3.396667003631592,139627200.0,-0.054997871319697245,1.2574575895629008,0.5062062502662336,38.34468061253019,45.83320148829553,0.39194218666340364,0.41900222384226504,-0.289447829266249,-0.9266110194965225,36.48401279412349,0.2970831394195552,0.10108061641840838,-0.3963434696197514,-0.727026288512111,-0.0656606507273918,-0.5616848790659312,-0.2310020601735716,0.7051443199727712,15.013836925265023,-34.60888844888534,0.16534140944617992,6,0.23739552497863814,0.1677079200744629,-0.5768750309944148,-0.9389585256576534,0.5750000476837158,3,0.2658382661392247,-1.976955650723924,3.549375057220459,1.7014183050847573,3.622499942779541,-2.509122732084118,3.75,0.2658382661392247 5172,2006-06-09,3.453332901000977,3.5414578914642334,3.3860421180725098,3.483958005905152,124012800.0,0.02956499092007392,1.1344673744873615,0.7205903802353816,36.527916879447346,43.17664276053554,0.2682021675865571,0.30507338563992814,-0.3657180121421515,-1.0139465948200264,32.851436965741634,0.18729090690612837,0.049633089838864386,-0.27787544727325386,-0.6310219095824565,0.07527101503594835,-0.45444867842785497,-0.10130221611865275,0.5736976280607,30.260163762819897,-18.78918757113806,0.17657323115460113,6,0.13822960853576616,0.06854200363159091,-0.6689056754112248,-1.0180204510688786,0.4525001049041748,4,0.11558893170604789,1.2574575895629008,3.354166984558105,-1.976955650723924,3.549375057220459,1.7014183050847573,3.622499942779541,0.11558893170604789 5173,2006-06-12,3.250207901000977,3.619374990463257,3.243124961853028,3.610832929611206,153105600.0,-0.05881998805881772,-1.0077863239327067,11.775470802095727,34.147354046770204,41.28437404573316,0.4275518393977089,0.5062781566594889,-0.1411557252284097,-0.7988880505973985,30.800598206979153,0.37625002861022905,0.012440802100977866,-0.4633024930953975,-0.8740377987652823,-0.052567187425512696,-0.6686701459303399,-0.2579348402604551,0.7458330836102691,1.5652900565512964,-48.38108653317064,0.20536765283494232,6,0.33677113056182817,0.3135420083999625,-0.4657806754112248,-0.8095829486846928,0.7289590835571285,0,0.2970964675228649,1.1344673744873615,3.453332901000977,1.2574575895629008,3.354166984558105,-1.976955650723924,3.549375057220459,0.2970964675228649 5174,2006-06-13,3.123958110809326,3.3197920322418213,3.0833330154418945,3.229166984558105,156902400.0,-0.038843604482276084,-1.536310234686075,0.2917403546676478,31.833214549987886,40.075642301767736,0.5117255999923751,0.5888494156574966,0.0008385207395416039,-0.6616869401044787,28.350114563742423,0.23645901679992676,-0.05337226733384126,-0.5426564455032348,-0.9977032981204061,-0.08760959288606385,-0.7701798718118202,-0.3151330191946493,0.8269079124364267,6.701046131484356,-44.71939607505156,0.22752342630858552,6,0.3831249475479126,0.5229167938232417,-0.28968703746795654,-0.6319790482521057,0.6602089405059819,1,0.31243754211876373,-1.0077863239327067,3.250207901000977,1.1344673744873615,3.453332901000977,1.2574575895629008,3.354166984558105,0.31243754211876373 5175,2006-06-14,3.2866671085357666,3.2947919368743896,3.155833005905152,3.166666984558105,110894400.0,0.052084244396057855,1.039767408084015,-1.1405893790309147,41.95970197438804,39.213138082516885,0.29108665242252574,0.3885341114205483,-0.14461592100562104,-0.8120546335954777,25.719815923925495,0.17083382606506348,-0.11909108914679045,-0.3434266448020935,-0.7972821087271607,0.11042881912297364,-0.5703543767646271,-0.11649891283955993,0.5947962740856778,37.932494574845336,-16.05719923337901,0.22692773196253352,6,0.22041594982147217,0.3602077960968013,-0.38385438919067383,-0.7364586591720581,0.30250000953674316,2,0.19295109036950353,-1.536310234686075,3.123958110809326,-1.0077863239327067,3.250207901000977,1.1344673744873615,3.453332901000977,0.19295109036950353 5176,2006-06-15,3.404582977294922,3.4583330154418945,3.338541984558105,3.338541984558105,137155200.0,0.035877034352799875,-2.6277780184551047,0.5503410375568495,36.717392719033434,36.996902129288706,0.11928465848416314,0.24475563902745012,-0.24431694229821987,-0.9154477223001933,22.930758866927658,0.17166590690612793,-0.1427407829909786,-0.20112532377243042,-0.6480191383456599,0.2457684908007991,-0.4245722310590452,0.02232158351418434,0.4130299759521585,59.93000116086523,8.989656584366017,0.22344690728661484,6,0.09541702270507812,0.24229192733764604,-0.24718725681304932,-0.5895830392837524,0.3420839309692383,3,0.12177230638740344,1.039767408084015,3.2866671085357666,-1.536310234686075,3.123958110809326,-1.0077863239327067,3.250207901000977,0.12177230638740344 5177,2006-06-16,3.375,3.416666984558105,3.307291984558105,3.3968749046325684,72868800.0,-0.008689163252066368,2.5592796902761803,-0.3312322199598528,34.82807213715208,36.55335075547723,0.0850447156177161,0.26356796921784076,-0.1961716470135868,-0.8723678186739501,21.24119438119476,0.109375,-0.1535371344063985,-0.21529165506362924,-0.6720742628919067,0.24149095276464827,-0.4436829589777682,0.013099648850509737,0.38387055822266536,54.41122116350719,7.752709094806839,0.2283913039141388,6,0.01447904109954834,0.24947905540466309,0.030937671661376065,-0.3114581108093266,0.5008330345153813,4,0.16419763918276176,-2.6277780184551047,3.404582977294922,1.039767408084015,3.2866671085357666,-1.536310234686075,3.123958110809326,0.16419763918276176 5178,2006-06-19,3.307291984558105,3.4354169368743896,3.281874895095825,3.412916898727417,76267200.0,-0.02006163420500595,1.0387326340248857,4.828588555858331,35.14021502267066,36.385936128589364,0.09314581628837937,0.3063739587600569,-0.11096357268087331,-0.7903883667751623,19.826311022576824,0.15354204177856445,-0.187836717854716,-0.2572184205055241,-0.7169139671038258,0.20247712609277757,-0.487066193804675,-0.027370647206373278,0.39753557024209885,59.7223917643228,15.489318223580575,0.22984777329915093,6,0.07916605472564697,0.2791659832000737,0.10916644334793046,-0.24375009536743164,0.5252079963684086,0,0.1809761654373614,2.5592796902761803,3.375,-2.6277780184551047,3.404582977294922,1.039767408084015,3.2866671085357666,0.1809761654373614 5179,2006-06-20,3.3510420322418213,3.3677079677581787,3.232917070388794,3.322082996368408,68553600.0,0.013228359602958317,3.32778728274141,-0.2741686097561515,31.725517914137612,35.69156287290194,0.007643844858737037,0.2465678656861563,-0.1344638059734926,-0.8197870298372996,18.40357580177159,0.13479089736938477,-0.24162233492985719,-0.1952496290206911,-0.6586302273684019,0.26813096932701974,-0.4269399281945465,0.03644067015316432,0.3040659594097179,64.53190749832314,25.886471111908122,0.2316902991738555,6,0.00031197071075439453,0.23541593551635742,0.09343713521957309,-0.27708363533020064,0.36812496185302734,1,0.18744168120627047,1.0387326340248857,3.307291984558105,2.5592796902761803,3.375,-2.6277780184551047,3.404582977294922,0.18744168120627047 5180,2006-06-21,3.5052080154418945,3.53125,3.311042070388794,3.3679170608520512,83865600.0,0.04600538629977646,1.3256292364559308,4.740867589307016,39.23065627262678,35.790004612912675,-0.17147893320319252,0.08157067113226413,-0.26419646585105605,-0.95900853947236,16.489482813358038,0.22020792961120605,-0.25500661082260834,-0.03155239820480338,-0.4897952365793343,0.42669044016972757,-0.26067381739206885,0.1975690209824621,0.1041579781128732,91.27083135205895,55.7915190234216,0.22912141918726547,6,-0.15385401248931885,0.08124995231628418,-0.060728847980500156,-0.41614562273025557,0.2256250381469722,2,0.07958416009677127,3.32778728274141,3.3510420322418213,1.0387326340248857,3.307291984558105,2.5592796902761803,3.375,0.07958416009677127 5181,2006-06-22,3.5343749523162837,3.579166889190674,3.4749999046325684,3.515625,66216000.0,0.008321028807961373,-1.083336710925039,0.13657092247846345,39.964300164368716,36.17182497790393,-0.19265484769662544,0.054682225011321695,-0.26835607083813784,-0.9710568190609896,15.909043625843664,0.10416698455810547,-0.2549869514003795,-0.0020521044731145466,-0.46029152822206987,0.4561873192758408,-0.23117181634759199,0.2270676074013629,-0.4510419368743892,87.06369377191804,52.91850496161304,0.22911971187447758,6,-0.18302094936370805,0.035937547683716264,-0.08989578485488936,-0.4265625476837158,0.29812502861022994,3,0.015502646576961876,1.3256292364559308,3.5052080154418945,3.32778728274141,3.3510420322418213,1.0387326340248857,3.307291984558105,0.015502646576961876 5182,2006-06-23,3.582292079925537,3.623542070388794,3.479166984558105,3.5281250476837163,59553600.0,0.013557454502061361,1.1128007773589053,2.888915733123145,44.323797061490254,37.30254086842839,-0.2462513366093826,-0.010112171047056862,-0.29119416264758735,-1.0013263626848392,15.15424429399394,0.14437508583068892,-0.25251848126999965,0.05625041723251334,-0.3869599424634238,0.4994607769284505,-0.165354762615455,0.2778555970804817,-0.48904238700866687,89.44000244140625,52.3970140358703,0.22160517984796846,6,-0.22885453701019287,-0.04291701316833496,-0.11463594436645552,-0.4744796752929692,0.16604089736938477,4,0.045885378598732096,-1.083336710925039,3.5343749523162837,1.3256292364559308,3.5052080154418945,3.32778728274141,3.3510420322418213,0.045885378598732096 5183,2006-06-26,3.613542079925537,3.6375000476837163,3.5393750667572017,3.612082958221436,66580800.0,0.008723465117520313,2.974678165470717,0.026937449657331816,49.67568407423392,39.2850374822335,-0.2464603101517726,-0.060425232348618074,-0.2970155272899011,-1.0151866256628774,14.178398010888532,0.09812498092651456,-0.23518645235690183,0.09763581752777117,-0.3264915531985908,0.5217631882541331,-0.11442786783540981,0.30969950289095216,-0.4990806919097901,94.07835497223233,53.26776577025758,0.212063685363181,6,-0.21687555313110307,-0.10645902156829834,-0.09625017642974942,-0.5057296752929692,0.22562503814697266,0,0.07258555422585511,1.1128007773589053,3.582292079925537,-1.083336710925039,3.5343749523162837,1.3256292364559308,3.5052080154418945,0.07258555422585511 5184,2006-06-27,3.514583110809326,3.6272919178009033,3.50333309173584,3.620832920074463,73387200.0,-0.027385586476482926,1.0804079819777284,-72.8176470588457,48.76350143097883,40.04101519963247,-0.09640174142101587,0.022266360532942286,-0.17464381657382377,-0.8982621511448654,13.086567652441994,0.12395882606506348,-0.224409564281288,0.009728944301605313,-0.4016184090781243,0.4210762976813349,-0.19594473238825927,0.2154026209914699,-0.36873940321350096,62.34831267016433,16.634190782085028,0.20567367668986478,6,-0.07937455177307129,-0.007500052452087402,0.09192728996276811,-0.40677070617675826,0.0679168701171875,1,0.09045649514999776,2.974678165470717,3.613542079925537,1.1128007773589053,3.582292079925537,-1.083336710925039,3.5343749523162837,0.09045649514999776 5185,2006-06-28,3.63479208946228,3.643332958221436,3.510416984558105,3.5208330154418945,69897600.0,0.034202912511370975,1.0286195133045257,-1.0725579161842147,60.53496714365014,42.687412357923215,-0.18107839326665198,-0.12122207809586394,-0.2708970110128983,-0.9997173625437714,11.800290658322526,0.13291597366333097,-0.188035494694879,0.14077122211456272,-0.24260270639133275,0.5241451506204582,-0.05091574213838479,0.33245818636751023,-0.4594490014611812,94.92620814684669,43.45622456713966,0.19168696425294768,6,-0.19666707515716508,-0.12770903110504106,0.01864552497863814,-0.5269796848297119,-0.2806251049041748,2,0.023213130918046776,1.0804079819777284,3.514583110809326,2.974678165470717,3.613542079925537,1.1128007773589053,3.582292079925537,0.023213130918046776 5186,2006-06-29,3.872499942779541,3.872499942779541,3.647917032241821,3.6570830345153813,110606400.0,0.06539792303565473,1.085100119089259,1.8903006199017147,64.25334348135848,45.95688695172393,-0.38602697226181437,-0.37466042544641365,-0.4835085897515121,-1.2149631915546406,10.737983925869152,0.2377078533172612,-0.12558119386682032,0.3762707233428957,-0.015625689216685945,0.7681671359024773,0.18032251706310465,0.5722189296226867,-0.6597176651608154,100.0,43.95321975285955,0.1959482062797909,6,-0.31979143619537354,-0.36541688442230225,-0.220312237739563,-0.7646875381469731,-1.3849999904632568,3,-0.03658279955686483,1.0286195133045257,3.63479208946228,1.0804079819777284,3.514583110809326,2.974678165470717,3.613542079925537,-0.03658279955686483 5187,2006-06-30,3.966042041778565,3.966042041778565,3.7864580154418954,3.8927080631256095,151248000.0,0.024155481053895755,3.8977030739469676,0.3404281457935885,76.30130962288113,50.530341907302876,-0.43238258450718536,-0.4829722531960723,-0.5504776132595146,-1.2852779428045369,9.598347837656314,0.17958402633666948,-0.08789272026391481,0.4634690761566165,0.044992864232825,0.881945288080408,0.25423097019472074,0.6727071821185122,-0.6872879976437578,100.0,35.53069797961139,0.20923810596189582,6,-0.3665624856948857,-0.4413545131683354,-0.3751565814018254,-0.7759376764297494,-1.5110421180725102,4,-0.03367136793944936,1.085100119089259,3.872499942779541,1.0286195133045257,3.63479208946228,1.0804079819777284,3.514583110809326,-0.03367136793944936 5188,2006-07-03,4.129374980926514,4.154167175292969,3.964582920074463,3.989375114440918,73089600.0,0.04118285621468165,1.0,1.9090722889607403,85.96125586872074,56.556535013367665,-0.5217022612590121,-0.6497385269568241,-0.6865110318517198,-1.4254254266095785,9.049163352243328,0.18958425521850586,-0.04297704479602871,0.6078332662582397,0.1144463731280787,1.1012201593884008,0.3611398196931592,0.8545267128233203,-0.7681463770744554,96.19070436032582,23.40558492941487,0.2466934465650806,7,-0.3967703580856323,-0.510624885559082,-0.5384895205497742,-0.9075000286102299,-1.7135419845581055,0,-0.09227595105593844,3.8977030739469676,3.966042041778565,1.085100119089259,3.872499942779541,1.0286195133045257,3.63479208946228,-0.09227595105593844 5189,2006-07-05,4.278124809265137,4.292707920074463,4.000833034515382,4.08270788192749,172924800.0,0.03602235907993223,1.5992589997558229,1.3958365264423487,85.81965528510409,61.73309045919848,-0.5868268264832253,-0.7872129823279201,-0.8086251173913057,-1.5497064910709053,9.795534691213534,0.29187488555908114,0.01592576428266712,0.723801851272583,0.12608185135822492,1.3215218511869407,0.42494185131540396,1.022661851229762,-0.8058848054113512,98.13584561098098,20.07700683887647,0.2988599999571789,7,-0.3942708969116211,-0.590104341506958,-0.6872393488883972,-1.036978960037232,-1.9614577293395996,2,-0.10260516248660534,1.0,4.129374980926514,3.8977030739469676,3.966042041778565,1.085100119089259,3.872499942779541,-0.10260516248660534 5190,2006-07-06,4.2431249618530265,4.393332958221436,4.230416774749757,4.3045830726623535,190267200.0,-0.008181118824843736,-2.7506106296209647,-0.3144973756707275,82.22579441608916,66.42881204272297,-0.48740107479597805,-0.7352720427990587,-0.7483783627051221,-1.4901996334424101,10.685280208810987,0.1629161834716797,0.08420772133297572,0.6541145086288442,-0.018255684549533413,1.3264847018072219,0.3179294120396552,0.9902996052180333,-0.6396100914039327,79.849102878905,-0.4821371543824142,0.3361850965891889,7,-0.30687499046325595,-0.504791975021361,-0.6603122353553763,-1.0019791126251216,-1.8222918510437003,3,-0.1556930297518293,1.5992589997558229,4.278124809265137,1.0,4.129374980926514,3.8977030739469676,3.966042041778565,-0.1556930297518293 5191,2006-07-07,4.245832920074463,4.352707862854004,4.140625,4.248125076293944,159009600.0,0.0006381990268449211,1.0059126097339326,0.037296236237929874,84.17264787036208,70.85646213259761,-0.4230654569825596,-0.7038397401227954,-0.7221643633357431,-1.4676703372031068,11.480321843350852,0.2120828628540039,0.16039997268314998,0.6122391700744627,-0.11089710671772579,1.3353754468666512,0.25067103167836846,0.973807308470557,-0.5001507938263474,75.69515105181138,-7.587844944319642,0.3615681383960942,7,-0.29749989509582475,-0.5074999332427974,-0.6784889101982117,-1.004687070846558,-1.791666030883789,4,-0.21000966177932412,-2.7506106296209647,4.2431249618530265,1.5992589997558229,4.278124809265137,1.0,4.129374980926514,-0.21000966177932412 5192,2006-07-10,3.8524999618530273,4.303332805633545,3.8125,4.188333034515382,138884400.0,-0.09263976365196613,-1.3607208178289463,146.51404202210833,67.03996952613497,72.78582718280884,0.014111240909468137,-0.2941501143149421,-0.3027553727449672,-1.050778504416689,12.05616490837933,0.4908328056335449,0.2100496259876512,0.19894785881042498,-0.5252734063236142,0.9231691239444642,-0.1631627737565946,0.5610584913774446,0.5408329963684091,6.886654981754287,-76.09763356938195,0.3621106325670197,7,0.0958330631256108,-0.11416697502136186,-0.3121872544288635,-0.6113541126251225,-1.4391670227050781,0,-0.35431538560747633,1.0059126097339326,4.245832920074463,-2.7506106296209647,4.2431249618530265,1.5992589997558229,4.278124809265137,-0.35431538560747633 5193,2006-07-11,4.215833187103272,4.233333110809326,3.75,3.8616669178009033,154740000.0,0.0943110263070539,1.483942409425828,-1.0545902060648054,72.52793977373412,75.42632033200388,-0.284746499040609,-0.6128532060969079,-0.6308605531399918,-1.3898242467233528,12.002044558913171,0.48333311080932617,0.26982998584893414,0.5139998197555551,-0.22558896451759125,1.2535886040287014,0.14420542761898147,0.8837942118921283,0.16588311195373517,72.40934591492383,-12.375785417506265,0.3697943921365733,7,-0.26395821571350186,-0.4775002002716069,-0.6646351814270028,-0.9746873378753675,-1.7041661739349374,1,-0.4176714744747997,-1.3607208178289463,3.8524999618530273,1.0059126097339326,4.245832920074463,-2.7506106296209647,4.2431249618530265,-0.4176714744747997 5194,2006-07-12,4.099999904632568,4.262499809265137,4.005833148956299,4.212500095367432,136935600.0,-0.02747577461675943,1.415690551202305,-0.31764795376043103,65.8101703216183,76.01245401844477,-0.08620423351906048,-0.44285342173762654,-0.485536664524318,-1.2513845665726957,11.41205765619589,0.2566666603088379,0.3197136238473721,0.3493644475936888,-0.35776821423778493,1.0564971094251625,-0.004201883322048516,0.7029307785094256,0.25644774246215896,54.404161975500365,-28.339455189582374,0.3535663309157369,7,-0.07937490940093994,-0.3616669178009029,-0.5488018989562988,-0.8588540554046635,-1.5949997901916504,2,-0.41077242620450527,1.483942409425828,4.215833187103272,-1.3607208178289463,3.8524999618530273,1.0059126097339326,4.245832920074463,-0.41077242620450527 5195,2006-07-13,3.920833110809326,4.009167194366455,3.8558330535888667,4.000833034515382,108560400.0,-0.04369921902212792,2.172378753798231,0.711109227313194,59.513791074266614,75.48583708432346,0.15399912591479215,-0.22529131193806462,-0.2810866804809038,-1.050839517633932,10.575824407001067,0.24416685104370162,0.3572532220297795,0.13848935365676862,-0.5372194194573963,0.8141981267709335,-0.19936503290031382,0.47634374021385106,0.4113566304016123,28.344264499948572,-51.6282846093225,0.33785438655708255,7,0.1508333683013916,-0.1825001239776607,-0.3591143488883972,-0.6458332538604741,-1.4083330631256104,3,-0.40913907466789934,1.415690551202305,4.099999904632568,1.483942409425828,4.215833187103272,-1.3607208178289463,3.8524999618530273,-0.40913907466789934 5196,2006-07-14,3.819166898727417,3.9041669368743896,3.69333291053772,3.8958330154418954,82459200.0,-0.025929747379868306,3.517841679204879,0.9583273728631719,55.681020904372886,73.1946938933781,0.2763674435699697,-0.09588928380021366,-0.1535347035203789,-0.9282656718023485,10.699489367795872,0.227500200271606,0.40559070372998907,0.016093945503234952,-0.6358383870141928,0.6680262780206623,-0.30987222075547916,0.3420601117619486,0.489735252835084,20.628526201620016,-55.7444837091266,0.3259661662587137,7,0.22416603565216153,-0.08083391189575151,-0.1961461901664734,-0.5398960113525395,-1.3599998950958252,4,-0.36613581574139353,2.172378753798231,3.920833110809326,1.415690551202305,4.099999904632568,1.483942409425828,4.215833187103272,-0.36613581574139353 5197,2006-07-17,3.929167032241821,3.99666690826416,3.80916690826416,3.809999942779541,74323200.0,0.028802127906758068,-2.1034527664158826,-1.5543644907186889,57.294175170578704,70.00946270469565,0.1794584871376821,-0.17101178002205675,-0.23582374031962283,-1.0164630293580768,10.572242635461475,0.1875,0.4322453028497586,0.09838572740554774,-0.5233475201604745,0.7201189749715695,-0.2124808963774636,0.4092523511885586,0.3428009648591934,41.43496788576343,-31.347696331575378,0.31086662378301094,7,0.11416590213775768,-0.19083404541015536,-0.3724483251571651,-0.6437501907348633,-1.3933341503143306,0,-0.375397668500128,3.517841679204879,3.819166898727417,2.172378753798231,3.920833110809326,1.415690551202305,4.099999904632568,-0.375397668500128 5198,2006-07-18,3.905833005905152,4.036666870117188,3.8333330154418954,3.9908330440521236,56888400.0,-0.005938669989133949,1.301879357299187,-0.7132845027139559,59.36938721794423,67.07054403056678,0.18746205281131578,-0.10597058056804931,-0.19048943977250232,-0.9730767894551771,10.279050331750007,0.20333385467529297,0.4342729072658025,0.04512465000152632,-0.5260794741799191,0.6163287741829717,-0.24047741208919637,0.330726712092249,0.331416886002065,37.33528703839846,-35.24843520095784,0.2856020620907228,7,0.1374999284744267,-0.16750001907348633,-0.34911429882049605,-0.6061456203460702,-1.365833044052124,1,-0.3821208086727521,-2.1034527664158826,3.929167032241821,3.517841679204879,3.819166898727417,2.172378753798231,3.920833110809326,-0.3821208086727521 5199,2006-07-19,3.9791669845581055,4.020833015441895,3.8758330345153813,3.905833005905152,50899200.0,0.01877550282925089,-1.1749901205737252,-0.8627523028419519,58.43625562115081,64.42726194224029,0.07516570479782203,-0.13685062895575317,-0.24283449494756892,-1.0249268517057262,9.773432920568053,0.14499998092651412,0.41308795417294064,0.08705238103866586,-0.4329370635871248,0.607041825664457,-0.17294234127422925,0.3470471033515614,0.22544788846694175,83.25249106452752,12.937480854053902,0.2599947223128955,7,0.04385340213775635,-0.24083399772643999,-0.4038025140762329,-0.6794795989990239,-1.497499942779541,2,-0.36879577486561277,1.301879357299187,3.905833005905152,-2.1034527664158826,3.929167032241821,3.517841679204879,3.819166898727417,-0.36879577486561277 5200,2006-07-20,3.784167051315308,4.081666946411134,3.766666889190674,4.016666889190674,46717200.0,-0.049005214910439965,-1.3551391873452017,-3.1704244355219013,47.78983577989786,60.38472726552205,0.22151015022848375,0.08444953977508929,-0.0451940421581245,-0.8092324126681318,10.201695342821072,0.3150000572204599,0.35522530624290827,-0.12189550399780247,-0.6123116357675298,0.3685206277719253,-0.3671035698826661,0.12331256188706119,0.3897709039604993,23.390723548939032,-41.38605439384443,0.2452080658848638,7,0.21416580677032426,-0.009584069252013716,-0.2071880698204045,-0.45875012874603316,-1.289167165756226,3,-0.3380313076902286,-1.1749901205737252,3.9791669845581055,1.301879357299187,3.905833005905152,-2.1034527664158826,3.929167032241821,-0.3380313076902286 5201,2006-07-21,3.5891671180725098,3.765832901000977,3.483333110809326,3.7583329677581783,66493200.0,-0.0515304770107915,2.067886858256932,0.7275955597713226,41.025894607139044,57.49427449674473,0.3504162986589727,0.2990998395489166,0.13356526516268596,-0.5942089706034288,11.230318581769325,0.3008339405059819,0.27779185545497054,-0.31963504552841204,-0.801852260348257,0.16258216929143288,-0.560743652938335,-0.07852643811848958,0.5559345345190128,17.68812007041774,-40.87202542661009,0.2411086074099225,7,0.2837493419647217,0.22395789623260542,-0.012188136577606201,-0.22208368778228849,-1.1450002193450928,4,-0.2999768567385618,-1.3551391873452017,3.784167051315308,-1.1749901205737252,3.9791669845581055,1.301879357299187,3.905833005905152,-0.2999768567385618 5202,2006-07-24,3.74666690826416,3.816667079925537,3.5958330631256104,3.607500076293945,50826000.0,0.04388198849771929,-1.7179427739745121,-0.8226650487010518,40.86161014795457,53.97579342721367,0.19704692297090398,0.1628978627319766,-0.027416719847928483,-0.7312680140920076,12.166396057014914,0.22749996185302734,0.21082260206946923,-0.17035399675369245,-0.6344007055750609,0.293692712067676,-0.40237735116437623,0.061669357656991775,0.34549326098478694,44.01118268532672,-9.384578760968395,0.23202335441068417,7,0.1262495517730713,0.06645810604095503,-0.17322945594787598,-0.3795834779739389,-1.2933340072631831,0,-0.34363874242268044,2.067886858256932,3.5891671180725098,-1.3551391873452017,3.784167051315308,-1.1749901205737252,3.9791669845581055,-0.34363874242268044 5203,2006-07-25,3.8758330345153813,3.8833329677581783,3.6875,3.7258329391479488,37209600.0,0.034474942505914985,1.3737334913157893,1.0778437163787402,40.303297858205866,51.14169648683451,0.016293261205170495,0.057328716065419005,-0.1510532965011646,-0.8402057016390834,12.97858073025101,0.19583296775817827,0.13970720003248127,-0.05430241823196358,-0.4965500552199358,0.38794521875600907,-0.2754262367259499,0.16682140026202275,0.16762097005839616,65.59881797613475,17.124499942935316,0.2211238184939863,7,-0.09333300590515137,-0.06270802021026611,-0.3688539862632756,-0.50874960422516,-1.4874999523162846,1,-0.34573216664774087,-1.7179427739745121,3.74666690826416,2.067886858256932,3.5891671180725098,-1.3551391873452017,3.784167051315308,-0.34573216664774087 5204,2006-07-26,3.8324999809265137,3.91083288192749,3.75,3.9083330631256095,30266400.0,-0.011180319999074984,2.9794004784138495,-0.5055535599050052,40.14203867708669,48.98927955381451,0.019770077313006063,0.13249351487462935,-0.117335770432764,-0.7766309476555708,13.970702328163526,0.1608328819274898,0.1142500778392943,-0.11353131532669059,-0.5137455996805436,0.28668296902716195,-0.3136384575036164,0.08657582685023568,0.1661443521461079,58.35653097672364,13.27874532229228,0.20010714217692627,7,-0.049999952316283736,-0.01937496662139848,-0.3460419774055481,-0.4654165506362924,-1.5374999046325684,2,-0.3372472343133637,1.3737334913157893,3.8758330345153813,-1.7179427739745121,3.74666690826416,2.067886858256932,3.5891671180725098,-0.3372472343133637 5205,2006-07-27,3.7191669940948486,3.9083330631256095,3.689167022705078,3.866667032241821,29671200.0,-0.029571555745778966,-1.1124439572661862,1.9450618894761336,37.993932933116064,47.024047557008195,0.11341520857422704,0.2661156511447311,-0.013689510437287389,-0.6450100282574871,15.015629429818429,0.21916604042053134,0.03582639519837372,-0.2310830473899843,-0.6190754808966403,0.15690938611667216,-0.42507926414331276,-0.0370868306366563,0.23825244119670952,55.16585018716571,13.384242677340971,0.19399621675332818,7,0.0633330345153813,0.13302052021026656,-0.25026100873947144,-0.35208356380462735,-1.4283339977264404,3,-0.33273578580395535,2.9794004784138495,3.8324999809265137,1.3737334913157893,3.8758330345153813,-1.7179427739745121,3.74666690826416,-0.33273578580395535 5206,2006-07-28,3.7308330535888667,3.808332920074463,3.6541669368743896,3.7591669559478764,35422800.0,0.003136739897009466,1.434215801609336,0.1920942036013385,46.64212554924041,45.84048648797061,0.09823135686624918,0.25643989179634685,-0.03108344836337773,-0.6372664422689884,15.102117983461111,0.15416598320007324,-0.021956591447164442,-0.21233364343643224,-0.6113195610170927,0.1866522741442287,-0.4118266022267627,-0.012840684646101774,0.1886594757441129,42.85716448242316,-3.200513159761755,0.19949295879033044,7,0.05166697502136319,0.20333337783813565,-0.26192706823348955,-0.36374962329864546,-1.395833015441894,4,-0.33124858450607375,-1.1124439572661862,3.7191669940948486,2.9794004784138495,3.8324999809265137,1.3737334913157893,3.8758330345153813,-0.33124858450607375 5207,2006-07-31,3.8324999809265137,3.8333330154418954,3.6458330154418954,3.7766671180725098,32206800.0,0.0272504627994139,5.521860279970607,-1.970532055435352,37.6344066173955,43.425488643465194,-0.02077447218645956,0.15205109816034978,-0.13067856493648566,-0.7186689679963285,14.771071789176954,0.1875,-0.05407858998332804,-0.10398961305618304,-0.5058231837595848,0.2978439576472187,-0.30490639840788347,0.09692717229551784,0.07583308219909579,70.44039982366014,26.57111034184696,0.2009167853517008,7,-0.049999952316283736,0.10374999046325684,-0.37166672945022583,-0.4654165506362924,-1.5241670608520508,0,-0.36225259989785175,1.434215801609336,3.7308330535888667,-1.1124439572661862,3.7191669940948486,2.9794004784138495,3.8324999809265137,-0.36225259989785175 5208,2006-08-01,3.748332977294922,3.9041669368743896,3.69083309173584,3.8416669368743896,32992800.0,-0.02196138396620273,-1.0480010070781574,-1.6716670936886155,38.419307984014694,41.20138335045007,0.04324984152949707,0.2173514326275674,-0.04987496228379751,-0.6137761210568735,13.613388558706715,0.2133338451385498,-0.07275543881651148,-0.16910451650619507,-0.5685573073576986,0.23034827434530847,-0.36883091193194684,0.0306218789195567,-0.2649998664855957,38.67925037562177,-3.6981013648848204,0.19972639542575185,8,0.03416705131530806,0.19000005722045943,-0.3019266724586487,-0.3767706155776982,-1.4600000381469727,1,-0.34548693622958604,5.521860279970607,3.8324999809265137,1.434215801609336,3.7308330535888667,-1.1124439572661862,3.7191669940948486,-0.34548693622958604 5209,2006-08-02,3.8391671180725098,3.933332920074463,3.7116670608520512,3.7625000476837163,51700800.0,0.024233210157103224,-1.4859762855572995,-0.8214273854257356,47.144546317884256,41.12968452133745,-0.07770301942667279,0.09691438577962908,-0.13962077045279653,-0.6857404697191338,11.900761649998932,0.22166585922241167,-0.10379550963956152,-0.05632249116897592,-0.4188628691779446,0.3062178868399932,-0.23759268017346002,0.12494769783550863,-0.3474173307418824,67.24666669983786,22.14022523847153,0.18127018900448452,8,-0.13083410263061523,0.09916591644287154,-0.3872923254966736,-0.4618752002716069,-1.5508341789245605,2,-0.3779033293559302,-1.0480010070781574,3.748332977294922,5.521860279970607,3.8324999809265137,1.434215801609336,3.7308330535888667,-0.3779033293559302 5210,2006-08-03,3.5824999809265137,3.6949999332427983,3.3616669178009038,3.49666690826416,106239600.0,-0.06685490088143342,1.1447725292392217,1.1195559218198563,42.53417242568678,41.297270945620525,0.16466564338173573,0.31784774756983625,0.1158059893329706,-0.41311783063858654,10.272479583392956,0.477500200271606,-0.14642382858470837,-0.2799583792686464,-0.6292764059220533,0.06935964738476086,-0.45461739259534983,-0.105299365941943,0.3508329391479492,38.629735238292994,-9.177547212002843,0.1746590133267036,8,0.06499993801116943,0.29499995708465665,-0.11135417222976685,-0.19343757629394576,-1.3616669178009033,3,-0.3593858789915729,-1.4859762855572995,3.8391671180725098,-1.0480010070781574,3.748332977294922,5.521860279970607,3.8324999809265137,-0.3593858789915729 5211,2006-08-04,3.354166984558105,3.6449999809265137,3.3125,3.636667013168335,110883600.0,-0.06373565878131748,1.2228463180779618,-3.291272464653765,33.12133685296854,40.43724057951098,0.3980136644974399,0.5016754128596363,0.3452099212012709,-0.1700083953495235,9.139170382942426,0.33249998092651367,-0.2009656812078311,-0.4637080788612371,-0.8339826029490713,-0.09343355477340287,-0.648845340905154,-0.2785708168173202,0.5791659355163579,6.711465067462511,-40.17094919606792,0.185137262043917,8,0.2687494754791264,0.4987494945526132,0.11843705177307173,0.06510388851165771,-0.979166984558105,4,-0.31701879873156813,1.1447725292392217,3.5824999809265137,-1.4859762855572995,3.8391671180725098,-1.0480010070781574,3.748332977294922,-0.31701879873156813 5212,2006-08-07,2.487499952316284,2.859999895095825,2.4841670989990234,2.683332920074463,541976400.0,-0.25838517767057445,-2.711953149559482,0.6932139749563451,22.153151581014498,38.420557659823054,1.1927106066334403,1.328973941988326,1.1948733384313321,0.7057271465589618,10.250965973693692,0.8699998855590816,-0.23982090703619097,-1.2621251106262208,-1.9620165475451952,-0.5622336737072464,-1.6120708290857078,-0.9121793921667338,1.4209996509552,0.2299842618967787,-45.88302695918613,0.3499457184594872,8,0.721250057220459,0.9512500762939458,1.042395830154419,0.951666951179504,-0.0074999332427978516,0,-0.0613064993337219,1.2228463180779618,3.354166984558105,1.1447725292392217,3.5824999809265137,-1.4859762855572995,3.8391671180725098,-0.0613064993337219 5213,2006-08-08,2.4549999237060547,2.525000095367432,2.3558330535888667,2.4808330535888667,270396000.0,-0.013065338385219394,1.9634960280002933,0.13191410097359957,19.58761876290768,36.13673322491426,1.1202796730220634,1.2888742025484872,1.2087952717250996,0.7471156068990892,11.764441644134994,0.16916704177856534,-0.25090537039319605,-1.2065834760665894,-2.080829696777485,-0.3323372553556938,-1.643706586422037,-0.7694603657111414,1.368039729309082,6.286331442811151,-33.677651468975796,0.4371231103554479,8,0.6895830631256104,0.9195830821990967,1.1070836186408997,0.9897919893264766,0.32666707038879395,1,-0.0597421621953389,-2.711953149559482,2.487499952316284,1.2228463180779618,3.354166984558105,1.1447725292392217,3.5824999809265137,-0.0597421621953389 5214,2006-08-09,2.415832996368408,2.5358328819274902,2.390832901000977,2.485832929611206,111148800.0,-0.015953942384861808,-1.4166638520058041,2.7096961754282805,20.88651124143533,34.235908592505304,1.047516976071218,1.259999064431593,1.2311451247816656,0.7943614881633536,13.229201841594374,0.14499998092651323,-0.2782824602067411,-1.1615420579910278,-2.171838500743636,-0.15124561523842006,-1.666690279367332,-0.6563938366147237,1.289830128692627,4.480393272199704,-36.02760463818303,0.5051482213763039,8,0.7287499904632568,0.9587500095367432,1.2598443627357483,1.028958916664123,0.30333399772644043,2,-0.05277685063997506,1.9634960280002933,2.4549999237060547,-2.711953149559482,2.487499952316284,1.2228463180779618,3.354166984558105,-0.05277685063997506 5215,2006-08-10,2.316667079925537,2.4316670894622803,2.2933330535888667,2.384166955947876,88266000.0,-0.041048332642174334,-1.423343183218291,0.9642848627899768,21.774484069122337,31.472837316936626,1.0357352264274708,1.2994461571029667,1.3082607021541839,0.9013545764218782,15.443050789087293,0.13833403587341353,-0.322600580089035,-1.1804996728897095,-2.3221580707950533,-0.038841274984365626,-1.7513288718423814,-0.6096704739370375,1.2810096394177246,1.726314809124683,-39.94697199001511,0.570829198952672,8,0.7966659069061279,1.0266659259796143,1.46927011013031,1.169270396232605,0.4499998092651367,3,-0.012230562182676041,-1.4166638520058041,2.415832996368408,1.9634960280002933,2.4549999237060547,-2.711953149559482,2.487499952316284,-0.012230562182676041 5216,2006-08-11,2.420833110809326,2.479166984558105,2.370832920074463,2.3883330821990967,118832400.0,0.044963746317462805,-2.2098814271131593,-0.4814827896791057,19.878810004593248,29.49999324884749,0.8115466916440086,1.1437919178748124,1.1835456278145893,0.806658928745569,17.060244722141395,0.16249990463256792,-0.3678371638561151,-1.006416952610016,-2.233147022776154,0.22031311755612215,-1.6197819876930852,-0.3930519175269467,1.046409241958496,22.500003155539105,-18.097743190640834,0.613365035083069,8,0.6924998760223389,0.9021873474121094,1.4164583683013916,1.1154168844223027,0.5116667747497559,4,-0.0826162062930692,-1.423343183218291,2.316667079925537,-1.4166638520058041,2.415832996368408,1.9634960280002933,2.4549999237060547,-0.0826162062930692 5217,2006-08-14,2.454166889190674,2.555833101272583,2.43416690826416,2.484999895095825,126610800.0,0.013769548273488308,-2.4352984735522307,-0.9487070388438543,16.23120825551223,27.034648834569435,0.6281967979654204,1.0480215907363366,1.1292771979981682,0.7830123184759747,19.01630780483727,0.13499999046325684,-0.40338937037350897,-0.8993331670761107,-2.1753719066515105,0.37670557249928915,-1.5373525368638106,-0.26131379728841075,0.8956845336592529,61.270021480374815,22.850153924352014,0.6380193697877,8,0.6591660976409912,0.8441660404205322,1.389166116714478,1.082083106040955,0.45833301544189453,0,-0.03225815226314177,-2.2098814271131593,2.420833110809326,-1.423343183218291,2.316667079925537,-1.4166638520058041,2.415832996368408,-0.03225815226314177 5218,2006-08-15,2.413332939147949,2.5299999713897705,2.400000095367432,2.523333072662353,70251600.0,-0.016638619900943508,1.1080958824666465,3.567609783255864,16.250501217436735,23.60197715674193,0.5137751890672071,1.023798805175864,1.1511449378932652,0.8326591953709146,21.268386172148066,0.12999987602233842,-0.47326606281430017,-0.8655421137809753,-2.179577305703642,0.4484930781416918,-1.5225597097423087,-0.20852451781964199,0.8308666467758714,45.714233813652164,9.410722171691297,0.6570175959613336,8,0.5808335542678833,0.8645834922790527,1.4300000667572026,1.1229170560836796,0.5099999904632568,1,0.027624485144214894,-2.4352984735522307,2.454166889190674,-2.2098814271131593,2.420833110809326,-1.423343183218291,2.316667079925537,0.027624485144214894 5219,2006-08-16,2.511667013168335,2.516666889190674,2.390000104904175,2.453332901000977,68810400.0,0.040746169923451925,2.7072917139138837,-0.5303094669400511,21.07787251568078,21.21794383340793,0.23169785624358807,0.8536535352345944,1.0387065988742186,0.7442284402396417,23.649361573054463,0.12666678428649902,-0.5411136723725436,-0.6938330411911009,-2.0071087275747246,0.6194426451925232,-1.3504708843829132,-0.03719519799928861,0.6374459195219901,83.17482663566472,47.22250678542581,0.6566378431918121,8,0.45749950408935547,0.766249418258667,1.3334369659423828,1.024582982063294,0.28083300590515137,2,0.10749831865089599,1.1080958824666465,2.413332939147949,-2.4352984735522307,2.454166889190674,-2.2098814271131593,2.420833110809326,0.10749831865089599 5220,2006-08-17,2.505000114440918,2.541666984558105,2.4641671180725098,2.4649999141693115,52460400.0,-0.002654372053486176,-2.720071641517726,0.6857085637447891,20.56827692008268,19.82315939642061,0.07760933370893319,0.8006232196963046,1.033258357557687,0.7582225168708847,25.65282865707048,0.07749986648559526,-0.6142833704079269,-0.6365415930747984,-1.9557377721698836,0.6826545860202866,-1.296139682622341,0.023056496472744215,0.5585348303392612,72.52273673330781,35.89706716205461,0.6595980895475425,8,0.07166635990142822,0.682499885559082,1.3744788765907288,1.031249880790711,0.44166684150695845,3,0.08549575643501717,2.7072917139138837,2.511667013168335,1.1080958824666465,2.413332939147949,-2.4352984735522307,2.454166889190674,0.08549575643501717 5221,2006-08-18,2.512500047683716,2.5266671180725098,2.461667060852051,2.4866669178009038,42768000.0,0.002993985189686077,1.3999753514617463,0.6458250135599777,16.806414151134007,19.229077459767225,-0.06910352592498104,0.7466051743328985,1.0197737486518292,0.7602102270107034,26.74426340989438,0.06500005722045898,-0.7217437111479592,-0.575208306312561,-1.9053200908959136,0.7549034782707913,-1.2402641986042373,0.08984758597911524,0.47401470797733225,73.86946232787102,39.80593371863679,0.6650558922916762,8,-0.08791697025299072,0.6749999523162842,1.3924996852874756,1.044791460037232,0.365833044052124,4,0.10116093002317572,-2.720071641517726,2.505000114440918,2.7072917139138837,2.511667013168335,1.1080958824666465,2.413332939147949,0.10116093002317572 5222,2006-08-21,2.459167003631592,2.5516669750213623,2.4458329677581787,2.4925000667572017,44410800.0,-0.02122708180694044,-2.5277335166472623,-1.2903222829297156,17.071143548186328,18.949469102575964,-0.022587479895889384,0.7362861131254554,1.0631820883715974,0.8212370322826104,28.080599659042647,0.1058340072631836,-0.8131441007369862,-0.5641663551330565,-1.884584351966649,0.7562516417005358,-1.2243753535498527,0.09604264328373979,0.4580295818222382,42.783594856064184,8.919588504141373,0.6602089984167961,8,-0.0345839262008667,0.7283329963684082,1.4316659569740304,1.1541659832000737,0.45000004768371626,0,0.1924769164633766,1.3999753514617463,2.512500047683716,-2.720071641517726,2.505000114440918,2.7072917139138837,2.511667013168335,0.1924769164633766 5223,2006-08-22,2.5358328819274902,2.541666984558105,2.4666669368743896,2.4766669273376465,54080400.0,0.031175547729243913,1.117623695725359,-1.7749930262000537,16.46653413376532,18.458360535057075,-0.09675634767751395,0.5840268650910652,0.9838260717668743,0.7530017196317145,29.80155557470152,0.08249998092651323,-0.874124402287614,-0.42050046920776385,-1.6939345753313546,0.8529336369158269,-1.0572175222695592,0.21621658385403153,0.31897735033984365,90.20572793770647,58.06255056848104,0.6367170530617954,8,-0.11124980449676514,0.6516671180725098,1.355000078678132,1.0775001049041752,0.33750009536743164,1,0.1485377941857009,-2.5277335166472623,2.459167003631592,1.3999753514617463,2.512500047683716,-2.720071641517726,2.505000114440918,0.1485377941857009 5224,2006-08-23,2.539999961853028,2.566667079925537,2.502500057220459,2.538332939147949,47764800.0,0.0016432786068969474,1.3332928753489501,0.028175370728569724,19.172009639206607,18.169196709510885,-0.09103097227573365,0.5038992835777076,0.9810318413159282,0.7550631126180476,31.68693154572606,0.06416702270507812,-0.8209873374494792,-0.3517083883285519,-1.567819638471525,0.8644028618144213,-0.9597640134000387,0.2563472367429349,0.2586625525464594,77.93080315302464,44.682797885078706,0.6080556250714866,8,-0.07124996185302779,0.6475000381469722,1.3508329987525944,1.0733330249786377,0.16666698455810547,2,0.15091849350994568,1.117623695725359,2.5358328819274902,-2.5277335166472623,2.459167003631592,1.3999753514617463,2.512500047683716,0.15091849350994568 5225,2006-08-24,2.4816670417785645,2.563333034515381,2.4583330154418945,2.5333330631256104,68152800.0,-0.02296571690965976,-1.135577522227314,-30.992991990838426,21.31507337229762,18.3287815281447,-0.007634258023470064,0.48988491431748926,1.0348426825886148,0.8189992515446134,33.486195743469295,0.10500001907348633,-0.7579617241737617,-0.34816631078720084,-1.5118064234510307,0.8154738018766288,-0.9299863671191155,0.23365374554471385,0.2664625265398608,29.65559425036749,-6.662044529480038,0.5818200563319148,8,-0.003333449363708496,0.7058329582214355,1.399009644985199,1.1735409498214726,0.14583301544189453,3,0.1252516844774445,1.3332928753489501,2.539999961853028,1.117623695725359,2.5358328819274902,-2.5277335166472623,2.459167003631592,0.1252516844774445 5226,2006-08-25,2.494999885559082,2.541666984558105,2.4583330154418945,2.5374999046325684,60978000.0,0.00537253529827364,2.2786589998780964,0.8225912885377683,50.561793338202904,22.143290981776996,-0.010437815884650536,0.3997128883838883,1.013248090873697,0.8110248205887305,35.2489316171448,0.0833339691162105,-0.6986803200539047,-0.273041808605194,-1.3642242468682628,0.818140629657875,-0.8186330277367286,0.27254941052634063,0.20765003128638737,40.689600741888064,-0.18491580675227937,0.5455912191315345,8,-0.016666293144226074,0.618333101272583,1.3914580345153813,1.2433331012725835,0.09750008583068848,4,0.18102889423082447,-1.135577522227314,2.4816670417785645,1.3332928753489501,2.539999961853028,1.117623695725359,2.5358328819274902,0.18102889423082447 5227,2006-08-28,2.444166898727417,2.506666898727417,2.423332929611206,2.498332977294922,31363200.0,-0.020373943552415952,1.352939592526397,1.2744953943161037,49.21022780800455,25.80548282517342,0.043390469700931966,0.35964151078972684,1.0560120003654223,0.8671313803205121,37.27595699330184,0.08333396911621094,-0.6360115406000855,-0.2544581413269045,-1.2311524361140433,0.7222361534602342,-0.7428052887204739,0.23388900606666496,0.21755133179239206,14.535244441413402,-29.44566286736775,0.4883471473935693,8,0.034166693687438965,0.669166088104248,1.398853838443756,1.2941660881042485,0.24250006675720215,0,0.17763361136855105,2.2786589998780964,2.494999885559082,-1.135577522227314,2.4816670417785645,1.3332928753489501,2.539999961853028,0.17763361136855105 5228,2006-08-29,2.453332901000977,2.4741671085357666,2.4216670989990234,2.4558329582214355,40502400.0,0.0037501540006668055,1.6807357989822502,0.04615540365069672,52.858959500588234,29.33671471238536,0.045254111437398326,0.26191125342248656,1.0408998292638079,0.8630197882801531,39.78702154937862,0.052500009536743164,-0.5744808869229856,-0.18054213523864693,-1.027282760543975,0.6661984900666811,-0.6039124478913109,0.24282817741401708,0.17154681182573794,21.83848701194097,-26.017886823247494,0.423370312652664,8,0.04083418846130327,0.660000085830688,1.389687836170196,1.2850000858306885,0.1866672039031978,1,0.18580199618582038,1.352939592526397,2.444166898727417,2.2786589998780964,2.494999885559082,-1.135577522227314,2.4816670417785645,0.18580199618582038 5229,2006-08-30,2.3883330821990967,2.4725000858306885,2.38083291053772,2.461667060852051,48249600.0,-0.026494496028386494,-1.0754599852632085,29.33292008392663,55.764034864674436,33.247354484006664,0.10160392669159002,0.2241368148842433,1.0976651679586427,0.9336787855485289,42.63183308546911,0.0916671752929683,-0.5083751749776191,-0.17300025224685678,-0.8067728978107844,0.46077239331707087,-0.4898865750288208,0.14388607053510727,0.20339196470383358,4.109680310296437,-47.53366125854011,0.3168863227819639,8,0.08541691303253174,0.7249999046325684,1.4094794392585759,1.3499999046325688,0.23583388328552246,2,0.20307045893667963,1.6807357989822502,2.453332901000977,1.352939592526397,2.444166898727417,2.2786589998780964,2.494999885559082,0.20307045893667963 5230,2006-08-31,2.2950000762939453,2.390832901000977,2.251667022705078,2.384999990463257,75842400.0,-0.03907872256210321,1.7377144907449598,1.2272607571890697,39.69986916553218,35.791071707828685,0.18105571114389818,0.22774452381248356,1.1765393881294468,1.0331636873508119,44.41267951171163,0.13916587829589888,-0.4388938805347342,-0.20195826292037955,-0.6257733104789978,0.22185678463823866,-0.4138657866996889,0.009949260858929776,0.2668857712775785,14.942434237570193,-38.71898413458358,0.21190752377930916,8,0.1141669750213623,0.7974998950958252,1.5028124451637273,1.4433329105377202,0.35833287239074707,3,0.17937553657164296,-1.0754599852632085,2.3883330821990967,1.6807357989822502,2.453332901000977,1.352939592526397,2.444166898727417,0.17937553657164296 5231,2006-09-01,2.290832996368408,2.3308329582214355,2.2799999713897705,2.321666955947876,48603600.0,-0.0018157210400908674,1.0678120620511402,0.3425998776116793,35.9598095161583,37.88981237093668,0.16815602196062596,0.15617176028947988,1.1649608702379624,1.0433878142993698,46.129022078091324,0.05083298683166504,-0.3878874690288785,-0.15295864343643206,-0.30116774951404723,-0.004749537358816891,-0.22706319647523987,-0.07885409039762425,0.23382659221914226,15.359212825616828,-35.79730110741189,0.07410455303880763,9,0.11833405494689941,0.8016669750213623,1.5265107750892644,1.4474999904632573,0.38333392143249556,4,0.14696272551764333,1.7377144907449598,2.2950000762939453,-1.0754599852632085,2.3883330821990967,1.6807357989822502,2.453332901000977,0.14696272551764333 5232,2006-09-05,2.3350000381469727,2.370832920074463,2.302500009536743,2.3066670894622803,42528000.0,0.01927990466724605,-2.7272047492408626,-0.9188877805871937,43.30486432116569,40.87184905842561,0.11680716711384509,0.10539781751290134,1.1036920668297512,1.0051005062977536,45.89905914090937,0.07999992370605469,-0.33269676086871236,-0.10116660594940186,-0.25547361070779084,0.05314039880898713,-0.17832010832859657,-0.02401310357020714,0.15690044253468116,37.453026200316536,-13.797385040771161,0.07715350237919451,9,0.07416701316833496,0.7574999332427979,1.5233331918716435,1.4033329486846928,0.35916686058044434,1,0.11027834219957722,1.0678120620511402,2.290832996368408,1.7377144907449598,2.2950000762939453,-1.0754599852632085,2.3883330821990967,0.11027834219957722 5233,2006-09-06,2.308332920074463,2.389167070388794,2.3050000667572017,2.3233330249786377,42210000.0,-0.011420607124988491,-6.769568518701647,-0.5294226545604483,30.19466631120514,42.09658868864767,0.12047939957149811,0.12702633251369067,1.1115875127186148,1.0372891792628969,45.39510583772002,0.08416700363159224,-0.27123172238831117,-0.12050037384033185,-0.2846644789860453,0.04366373130538159,-0.2025824264131888,-0.03841832126747491,0.1547395456500018,25.66006039464891,-20.661830868455596,0.08208205257285678,9,0.0991671085357666,0.7841670513153076,1.551042079925537,1.4300000667572026,0.3300001621246338,2,0.1638992547911815,-2.7272047492408626,2.3350000381469727,1.0678120620511402,2.290832996368408,1.7377144907449598,2.2950000762939453,0.1638992547911815 5234,2006-09-07,2.288332939147949,2.31583309173584,2.2708330154418945,2.31583309173584,21006000.0,-0.008664253216069229,2.272714662227771,1.8333306842565367,29.430255971954708,42.998275644165126,0.1128986950941826,0.14438738521985783,1.1153866201582314,1.0620618863594036,44.9592891420022,0.04500007629394531,-0.20626463853769073,-0.13412535190582275,-0.3099065151746321,0.04165581136298657,-0.2220159335402272,-0.04623477027141831,0.1493708734141892,26.34691555994126,-15.972506773870116,0.08789058163440462,9,0.10833406448364258,0.8041670322418213,1.5720835924148564,1.4500000476837163,0.4441671371459961,3,0.15367832177741025,-6.769568518701647,2.308332920074463,-2.7272047492408626,2.3350000381469727,1.0678120620511402,2.290832996368408,0.15367832177741025 5235,2006-09-08,2.288332939147949,2.311666965484619,2.273333072662353,2.288332939147949,16905600.0,0.0,-1.5556156022506453,-0.0,28.410794774825746,40.53705358156766,0.09229613125848823,0.14983810120349794,1.094976432186292,1.066221101869393,44.34020583334334,0.03833389282226607,-0.14443456625520312,-0.13270864486694345,-0.3124909816586414,0.047073691924754524,-0.22259981326279243,-0.04281747647109446,0.12704645863134179,14.788577737750563,-22.567564566996616,0.08989116839584899,9,0.09083402156829834,0.6850005388259888,1.5350000858306885,1.4500000476837163,0.5108339786529545,4,0.14675925019097802,2.272714662227771,2.288332939147949,-6.769568518701647,2.308332920074463,-2.7272047492408626,2.3350000381469727,0.14675925019097802 5236,2006-09-11,2.2208330631256104,2.2799999713897705,2.1716670989990234,2.265000104904175,55930800.0,-0.02949740174061921,1.9213316274374916,-100.0,27.65612182632202,38.14215291693627,0.13054364093001647,0.21248019445482402,1.1331977448980375,1.13648206671937,44.05853775595843,0.11666584014892578,-0.09980614318094938,-0.19020851850509635,-0.3910548480198033,0.010637811009610587,-0.29063168326245004,-0.08978535374774266,0.17490084964477504,22.60504395123764,-13.48356955479138,0.10042316475735348,9,0.10208404064178467,0.6875004768371582,1.5416668653488164,1.5174999237060551,0.5149998664855957,0,0.19474668886205238,-1.5556156022506453,2.288332939147949,2.272714662227771,2.288332939147949,-6.769568518701647,2.308332920074463,0.19474668886205238 5237,2006-09-12,2.375,2.414999961853028,2.221667051315308,2.235832929611206,63332400.0,0.06941851660719345,-1.3084688295772184,-3.1509257759784077,36.83494807608694,36.361707203102796,-0.038516872707549776,0.05489254187932868,0.9479244146318111,0.9859375252443705,43.737085960834285,0.19416689872741744,-0.05693255187639368,-0.03208323717117301,-0.2324708941158078,0.16830441977346178,-0.1322770656434904,0.06811059130114439,-0.20333290100097656,83.56162772924466,52.07462547119313,0.10019382847231746,9,-0.05291640758514404,0.14083349704742432,1.3629164695739746,1.3633329868316655,0.40750002861022905,1,0.12596501802143312,1.9213316274374916,2.2208330631256104,-1.5556156022506453,2.288332939147949,2.272714662227771,2.288332939147949,0.12596501802143312 5238,2006-09-13,2.4800000190734863,2.5199999809265137,2.375833034515381,2.3924999237060547,60703200.0,0.04421053434673117,-1.3862008547514473,0.6287413762679691,45.78454120716581,35.252874574490725,-0.15571103540130915,-0.047280982163457885,0.8071312507098671,0.8843556549587346,43.04171607289924,0.14499998092651367,-0.06700345944743402,0.06958342790603655,-0.1334425415740248,0.2726093973860979,-0.031929556833994344,0.17109641264606745,-0.3083329200744629,88.51674248159155,60.30604583870406,0.10151298474003073,9,-0.13416647911071777,-0.11083292961120605,0.84375,0.9587500095367436,0.23250007629394576,2,0.08635761209951198,-1.3084688295772184,2.375,1.9213316274374916,2.2208330631256104,-1.5556156022506453,2.288332939147949,0.08635761209951198 5239,2006-09-14,2.7816669940948486,2.8066670894622803,2.5733330249786377,2.602499961853028,241972800.0,0.12163990834728433,1.0363650739650665,2.0476209938910364,65.70680896224471,38.14253455190323,-0.442220252576341,-0.34539149920264167,0.467643165107547,0.5864320648034695,41.65564663182272,0.32666707038879395,-0.06515512659207134,0.3577504038810728,0.09830847261152398,0.6171923351506217,0.22802943824629862,0.487471369515847,-0.5960665798187255,96.06297704836292,65.22459248969832,0.12972096563477434,9,-0.2924998998641968,-0.2924998998641968,0.47791600227355957,0.5929160118103027,-0.04666709899902344,3,-0.05152806292055556,-1.3862008547514473,2.4800000190734863,-1.3084688295772184,2.375,1.9213316274374916,2.2208330631256104,-0.05152806292055556 5240,2006-09-15,2.7191669940948486,2.8558330535888667,2.672499895095825,2.745832920074463,122388000.0,-0.022468541393588892,-2.055549484718371,-0.1488327715537722,61.16184578447929,40.94276080393889,-0.3500345751960716,-0.2804002511437238,0.4919443320159287,0.651591577104921,40.28455688455003,0.18333315849304155,-0.06820683550633966,0.28454205989837655,-0.004932214952813485,0.5740163347495666,0.13980492247278153,0.4292791973239716,-0.49630257930755617,80.02442849177591,48.348856162642136,0.14473713742559507,9,-0.20541691780090332,-0.20541691780090332,0.5404160022735596,0.6554160118103027,0.00916600227355957,4,0.0049033701232958915,1.0363650739650665,2.7816669940948486,-1.3862008547514473,2.4800000190734863,-1.3084688295772184,2.375,0.0049033701232958915 5241,2006-09-18,2.766666889190674,2.803333044052124,2.692500114440918,2.7416670322418213,61411200.0,0.01746854650669838,1.2542558221295477,-0.9375206759354464,66.1115665082742,43.47683882472872,-0.3608907359280984,-0.32452062592780573,0.40592268062668246,0.6086012205485529,38.83358634623557,0.11083292961120605,-0.06687062895904194,0.31933361291885376,-0.004779826436987822,0.6434470522746953,0.15727689324093275,0.4813903325967748,-0.4931649832992555,85.93961769023853,49.94388088956312,0.16205671967792082,9,-0.2529168128967285,-0.2529168128967285,0.4616661071777344,0.5766661167144775,-0.07916688919067383,0,0.011746997348038857,-2.055549484718371,2.7191669940948486,1.0363650739650665,2.7816669940948486,-1.3862008547514473,2.4800000190734863,0.011746997348038857 5242,2006-09-19,2.932499885559082,2.9466669559478764,2.734999895095825,2.7991669178009038,120596400.0,0.05993963242062694,1.6185544204895785,5.333349227996206,70.69834456251503,47.977247519318716,-0.4839474706877622,-0.47755922833927045,0.21538092357789695,0.44884670680513494,37.71822718833528,0.21166706085205123,-0.04036359063047579,0.46149996519088754,0.07135029667055903,0.851649633711216,0.26642513093072306,0.656574799451052,-0.612411487851868,97.5181800070251,57.26419362618503,0.19507483426016428,9,-0.3733328580856323,-0.3733328580856323,0.28567683696746826,0.41083312034606934,-0.21833276748657227,1,-0.06706460822602256,1.2542558221295477,2.766666889190674,-2.055549484718371,2.7191669940948486,1.0363650739650665,2.7816669940948486,-0.06706460822602256 5243,2006-09-20,2.9124999046325684,3.0008330345153813,2.8758330345153813,2.9874999523162837,95905200.0,-0.006820113114071158,1.4590273885544285,-0.5625018999032599,73.55804025016678,52.88033466134228,-0.4126258029749734,-0.45101731768650755,0.19821719333062626,0.4770461057173585,36.63337962296435,0.125,-0.008462452887523675,0.4226666331291198,-0.014225416447913641,0.8595586827061532,0.20422060834060307,0.6411126579176365,-0.5297536511012879,79.33728002052344,33.08565654610757,0.21844602478851663,9,-0.3262498378753662,-0.3262498378753662,0.2933330535888672,0.430833101272583,-0.12249994277954057,2,-0.044635152027151626,1.6185544204895785,2.932499885559082,1.2542558221295477,2.766666889190674,-2.055549484718371,2.7191669940948486,-0.044635152027151626 5244,2006-09-21,2.923332929611206,2.9500000476837163,2.876667022705078,2.9375,35682000.0,0.0037194936766888897,2.7446173887106067,0.1888941517549197,80.5015674271441,58.66819828937765,-0.361977299185841,-0.45498693585766636,0.15331432687809476,0.4720239485737032,35.65610954477707,0.07333302497863814,0.018423657689708328,0.41433300971984854,-0.0635378598062184,0.8922038792459155,0.17539757495681485,0.6532684444828822,-0.4664162623618333,76.39589319519075,25.102239277508907,0.23893543476303353,9,-0.3370828628540039,-0.3370828628540039,0.21270853281021118,0.4200000762939453,-0.22499990463256836,3,-0.07212070582457197,1.4590273885544285,2.9124999046325684,1.6185544204895785,2.932499885559082,1.2542558221295477,2.766666889190674,-0.07212070582457197 5245,2006-09-22,2.7925000190734863,2.933332920074463,2.7758328914642334,2.932499885559082,43340400.0,-0.044754707618991585,1.223541291506084,9.882061897309033,71.6858926844391,63.56039505139066,-0.16998293939325082,-0.31586792265315644,0.25363062472684295,0.6066120481747084,34.28090857572245,0.1575000286102295,0.055270818609288064,0.26795845031738263,-0.2261131534308669,0.7620300540656322,0.020922648443257863,0.5149942521915074,-0.2703133877521924,32.432444971629394,-22.439768509332197,0.24703580187412474,9,-0.18124997615814165,-0.20624995231628418,0.33104145526885986,0.550832986831665,-0.18083310127258256,4,-0.020590912653507876,2.7446173887106067,2.923332929611206,1.4590273885544285,2.9124999046325684,1.6185544204895785,2.932499885559082,-0.020590912653507876 5246,2006-09-25,2.9466669559478764,2.9500000476837163,2.810832977294922,2.8666670322418213,80277600.0,0.055207497160748575,2.211568510937959,-0.5714285714285746,74.14474705827547,67.70592827163384,-0.2350844080493295,-0.4579410009870277,0.07338682931650897,0.4577602811554722,32.8629101600488,0.15750002861022994,0.10233948098391199,0.3995420336723332,-0.1289362256198303,0.9280202929644967,0.13530290402625145,0.663781163318415,-0.3670427562432921,79.6240308165581,21.61695584938157,0.26423912964608165,9,-0.25833392143249556,-0.36041688919067427,-0.06458371877670332,0.39666604995727495,-0.3008339405059819,0,-0.07409522787730016,1.223541291506084,2.7925000190734863,2.7446173887106067,2.923332929611206,1.4590273885544285,2.9124999046325684,-0.07409522787730016 5247,2006-09-26,2.87833309173584,2.9666669368743896,2.827500104904175,2.9583330154418945,75750000.0,-0.023190223134685772,1.879281003517045,-0.9999999999999944,71.78344499218957,70.59469535885869,-0.09816769678122794,-0.3746196988956667,0.11076596556157314,0.5310725607692977,31.294376718062644,0.13916683197021484,0.1531052480852777,0.3094998598098755,-0.23654766421267315,0.8555473838324241,0.03647609779860117,0.5825236218211498,-0.24816383185395985,45.55561560167795,-15.859759148117867,0.27302376201127426,9,-0.09125006198883057,-0.2920830249786377,-0.0722915530204773,0.4649999141693115,-0.37416601181030273,1,-0.06629986372451213,2.211568510937959,2.9466669559478764,1.223541291506084,2.7925000190734863,2.7446173887106067,2.923332929611206,-0.06629986372451213 5248,2006-09-27,2.909167051315308,2.9766669273376465,2.8350000381469727,2.846667051315308,67484400.0,0.010712436190237096,-2.3009494075230066,-0.7812507450587702,73.53128661560686,71.46408176478782,-0.06897579009382993,-0.38952382158408083,0.049449592384969154,0.5024696520330028,29.655945111970066,0.14166688919067383,0.21622691323344378,0.31754211187362724,-0.24597972002581825,0.8810639437730727,0.03578119592390472,0.5993030278233498,-0.23451813847740777,66.39022079659644,0.5166595046924982,0.2817609159497227,9,-0.07250058650970503,-0.3229169845581059,-0.10312551259994551,0.4341659545898433,-0.41833400726318404,2,-0.06702947263019288,1.879281003517045,2.87833309173584,2.211568510937959,2.9466669559478764,1.223541291506084,2.7925000190734863,-0.06702947263019288 5249,2006-09-28,2.873332977294922,2.9141669273376465,2.8416669368743896,2.9141669273376465,34988400.0,-0.012317640543943575,2.550966310503883,-0.6533432006835938,71.58669418125561,72.62239825331852,-0.02097748302805691,-0.33254133129939145,0.05139224138438614,0.5392014170427721,27.798542113989523,0.07249999046325684,0.2678350578782256,0.2574580430984499,-0.31094982673809124,0.825865912934991,-0.026745891819820677,0.5416619780167204,-0.15954196985572366,48.54759075406091,-22.80522471319724,0.2842039349182707,9,-0.02666640281677246,-0.2870829105377197,-0.06729143857955933,0.4700000286102295,-0.3499999046325688,3,-0.02900221314424456,-2.3009494075230066,2.909167051315308,1.879281003517045,2.87833309173584,2.211568510937959,2.9466669559478764,-0.02900221314424456 5250,2006-09-29,2.7066669464111333,2.8833329677581787,2.688333034515381,2.8616669178009038,70698000.0,-0.05800442628848923,-1.034769931572188,3.7958603374788344,66.70487919686794,72.6883218853845,0.16061983973711458,-0.1406648966128854,0.18781779810311638,0.6976252527178377,25.33578193722138,0.19499993324279785,0.3056449639151002,0.07020866870880171,-0.4787568062458645,0.6191741436634679,-0.2042740687685316,0.34469140618613503,0.29416608810424805,6.358569822054795,-68.22094359228774,0.27448273747733315,9,0.1379160881042476,-0.12041687965393111,0.12145805358886674,0.6366660594940181,-0.3849999904632573,4,-0.003079034693775573,2.550966310503883,2.873332977294922,-2.3009494075230066,2.909167051315308,1.879281003517045,2.87833309173584,-0.003079034693775573 5251,2006-10-02,2.627500057220459,2.673332929611206,2.555833101272583,2.673332929611206,53973600.0,-0.029248847663228217,4.1273168016562884,0.2956960054882429,59.154074716387235,71.40562523581474,0.24358552416275403,-0.036873031610497264,0.24148718635354438,0.7597495824755365,22.9986328530287,0.15083384513855025,0.29827338888634225,-0.02579157352447492,-0.5502323020829274,0.49864915503397755,-0.28801193780370093,0.2364287907547511,0.36708297729492223,17.029751771141093,-54.08319760305817,0.2622203642792262,10,0.15083301067352295,-0.041249990463256836,0.205416738986969,0.7158329486846924,-0.3558330535888672,0,-0.0060259330446236214,-1.034769931572188,2.7066669464111333,2.550966310503883,2.873332977294922,-2.3009494075230066,2.909167051315308,-0.0060259330446236214 5252,2006-10-03,2.5924999713897705,2.6433329582214355,2.5466670989990234,2.6066670417785645,39416400.0,-0.013320679379057343,1.2095330479540705,0.3091028261989107,54.296621391148165,69.26546758481267,0.25175994968297966,0.01940218606003441,0.24497989814447862,0.7829090845825095,20.89908340736005,0.09666585922241211,0.29938437807342533,-0.07366665601730338,-0.5774422214512684,0.4301089094166617,-0.3255544387342857,0.17822112669967893,0.38453306579589874,10.658811787862826,-55.84631689837948,0.2518877827169824,10,0.16916704177856445,-0.006249904632568359,0.20333331823349,0.7508330345153809,-0.17416691780090376,1,0.020572051934694358,4.1273168016562884,2.627500057220459,-1.034769931572188,2.7066669464111333,2.550966310503883,2.873332977294922,0.020572051934694358 5253,2006-10-04,2.686666965484619,2.6983330249786377,2.557499885559082,2.566667079925537,36013200.0,0.036322852510724646,-1.0361279247728432,-8.470338769122028,45.68835350439293,65.39733270450698,0.13654932964337174,-0.04739780331446308,0.11558609752257354,0.6810844769640063,18.712392875587426,0.14083313941955566,0.29323088598419034,0.0015836358070373535,-0.47319500864276254,0.47636228025683724,-0.2358056864178626,0.2389729580319373,0.26454411540985134,38.09521955928548,-23.651904879781327,0.23738932222489997,10,0.07500004768371582,-0.10041689872741699,0.10916632413864136,0.6566660404205322,-0.6133339405059814,2,-0.06792798955123303,1.2095330479540705,2.5924999713897705,4.1273168016562884,2.627500057220459,-1.034769931572188,2.7066669464111333,-0.06792798955123303 5254,2006-10-05,2.640000104904175,2.702500104904175,2.626667022705078,2.692500114440918,32996400.0,-0.01736979729157706,1.0919473703249398,-0.43750049670584684,46.354560066047185,62.582740191352315,0.15511034471846807,0.02842319395803372,0.12715454570154083,0.7124363270760519,16.276807942509507,0.07583308219909668,0.26261048856888003,-0.06266658306121808,-0.5001614253330242,0.37482825921058804,-0.28141400419712115,0.15608083807468498,0.286938337076569,27.72274072484613,-30.402419998580687,0.21874742113590298,10,0.12166690826416016,-0.053750038146972656,0.16374993324279785,0.7033329010009766,-0.435833215713501,3,-0.056502672319956315,-1.0361279247728432,2.686666965484619,1.2095330479540705,2.5924999713897705,4.1273168016562884,2.627500057220459,-0.056502672319956315 5255,2006-10-06,2.624166965484619,2.670833110809326,2.5708329677581787,2.624166965484619,35589600.0,-0.005997401056970886,1.1428841477121778,-0.0,43.24111726789552,59.14900354797677,0.1615422381087881,0.07452725084377887,0.11063525691255816,0.7134221017935731,13.825409476989133,0.10000014305114746,0.22787382077899743,-0.09529142379760724,-0.4894617789479021,0.2988789313526876,-0.2923766013727547,0.10179375377754019,0.2799551959172213,49.73263913857019,-4.672832500456522,0.19708517757514754,10,0.13750004768371582,-0.03791689872741699,0.1693745255470276,0.7191660404205322,-0.43333387374877885,4,-0.03842510562343149,1.0919473703249398,2.640000104904175,-1.0361279247728432,2.686666965484619,1.2095330479540705,2.5924999713897705,-0.03842510562343149 5256,2006-10-09,2.6533329486846924,2.6624999046325684,2.549999952316284,2.5916669368743896,37660800.0,0.011114377851596524,1.8125014901175405,100.0,34.78655512583947,55.038238007271204,0.09654363458935133,0.08371661013003617,0.048412630285870506,0.6714201780586682,10.927184703108438,0.11249995231628418,0.18380626340211803,-0.08775043487548828,-0.40709230007746466,0.2315914303264881,-0.24742136747647647,0.07192049772549991,0.2293419089729789,68.44881741586356,18.691420183551912,0.15967093260098827,10,0.10833406448364258,-0.06708288192749023,0.09750056266784668,0.6691670417785649,-0.4133329391479492,0,-0.12499976412731373,1.1428841477121778,2.624166965484619,1.0919473703249398,2.640000104904175,-1.0361279247728432,2.686666965484619,-0.12499976412731373 5257,2006-10-10,2.6741669178009038,2.6949999332427983,2.615000009536743,2.649167060852051,31390800.0,0.007851999548921684,1.4000257495073432,0.4054073907966946,37.02363196188776,50.98183193463575,0.04883900466735236,0.09111622852771672,-0.009194976475310757,0.6410775849867787,8.991182018066757,0.07999992370605513,0.15561753733899897,-0.08187481164932198,-0.3534732207103297,0.18972359741168576,-0.21767401617982607,0.053924392881182115,0.18834747433724885,81.42087950571609,33.94258875889709,0.13579920453050395,10,0.0562500953674312,-0.08791685104370162,0.0766665935516353,0.6483330726623535,-0.3758339881896977,1,-0.15051413264072055,1.8125014901175405,2.6533329486846924,1.1428841477121778,2.624166965484619,1.0919473703249398,2.640000104904175,-0.15051413264072055 5258,2006-10-11,2.694166898727417,2.7074999809265137,2.6116669178009038,2.6741669178009038,24352800.0,0.007478957574929668,3.107177160607342,0.8000038147190617,37.646058427483894,47.210650184216675,-0.0054378422237868485,0.09273851418452583,-0.06378101704543582,0.6093599860726928,7.741978715726157,0.09583306312560991,0.1070877051490835,-0.07258317470550546,-0.3135125818216986,0.1683462324106877,-0.1930478782636018,0.04788152885259089,0.1493966558223878,91.5345525224681,45.74312193232453,0.12046470355809648,10,0.020833134651184082,-0.10791683197021484,0.05666661262512207,0.6283330917358403,-0.3666667938232422,2,-0.10238186998319954,1.4000257495073432,2.6741669178009038,1.8125014901175405,2.6533329486846924,1.1428841477121778,2.624166965484619,-0.10238186998319954 5259,2006-10-12,2.6383330821990967,2.7158329486846924,2.6166670322418213,2.7158329486846924,27548400.0,-0.02072396352085437,1.5591248331067071,-3.874997019765005,40.95797832844613,44.349883421058706,0.015148694628868586,0.14470250428229559,-0.04682344747753042,0.654749023827871,8.213601053666645,0.0991659164428711,0.06165616388607509,-0.121250295639038,-0.36874908026721087,0.12624848898913488,-0.24499968795312466,0.002499096675048662,0.18741668501766107,53.26631720901612,5.546089723899641,0.12374939231408653,10,-0.0070830583572387695,-0.05208301544189453,0.11166691780090332,0.6841669082641606,-0.35583305358886763,3,-0.21415038951394327,3.107177160607342,2.694166898727417,1.4000257495073432,2.6741669178009038,1.8125014901175405,2.6533329486846924,-0.21415038951394327 5260,2006-10-13,2.7325000762939453,2.775000095367432,2.5924999713897705,2.612499952316284,33187200.0,0.035691852075159014,-1.281250325962732,-1.5483913640027318,36.48793906853706,41.8314239046309,-0.08377873545590786,0.05437335731603543,-0.1712995889139659,0.5508914896702994,8.693980375388868,0.18250012397766158,0.009767925732598659,-0.027749955654144287,-0.27486188957440794,0.21936197826611936,-0.15130592261427633,0.09580601130598776,0.07650473082974818,81.11111464323581,35.880453451533825,0.12355596696013188,10,-0.07166647911071777,-0.14625000953674316,0.01208341121673584,0.589999914169312,-0.4616670608520508,4,-0.19335157268132375,1.5591248331067071,2.6383330821990967,3.107177160607342,2.694166898727417,1.4000257495073432,2.6741669178009038,-0.19335157268132375 5261,2006-10-16,2.7991669178009038,2.837500095367432,2.7083330154418945,2.743333101272583,36931200.0,0.02439774552444951,-1.0529760167946929,0.4652813236985873,44.99477691471677,40.79788562947186,-0.13805138439472353,-0.010259850588119068,-0.2607648310787245,0.477294961229656,9.18429981399661,0.12916707992553755,-0.038856895676692815,0.03729188442230269,-0.21042442097657688,0.28500818982118226,-0.08656626827713687,0.16115003712174225,-0.2524998188018803,84.3538129923463,37.54642131708893,0.12385815269943971,10,-0.10541689395904585,-0.21291685104370162,-0.12291669845581099,0.5233330726623535,-0.4841668605804448,0,-0.2173267418232372,-1.281250325962732,2.7325000762939453,1.5591248331067071,2.6383330821990967,3.107177160607342,2.694166898727417,-0.2173267418232372 5262,2006-10-17,2.735832929611206,2.795833110809326,2.7133328914642334,2.791666984558105,19496400.0,-0.02262601339953474,1.5714498036286892,-1.0000042701465355,39.47366592149003,40.107364786927086,-0.058387531111185886,0.03961602932089958,-0.19349570025254348,0.5292854795095554,8.956473685675531,0.08583402633667037,-0.07264108620548582,-0.016208755970001043,-0.25066555446889494,0.21824804252889285,-0.1334371552194482,0.10101964327944613,-0.1833491706848145,58.50321864918902,13.587454319544818,0.11722839924944699,10,-0.042082905769348145,-0.12458288669586137,-0.12020760774612427,0.5466670989990239,-0.399999856948853,1,-0.18123654946463652,-1.0529760167946929,2.7991669178009038,-1.281250325962732,2.7325000762939453,1.5591248331067071,2.6383330821990967,-0.18123654946463652 5263,2006-10-18,2.782500028610229,2.819166898727417,2.729166984558105,2.75,28653600.0,0.01705772983939302,-1.42698384633929,-0.5820825415803712,44.55548070357556,39.9074670799858,-0.10061150260879614,-0.01822405350987477,-0.23455651337281314,0.4710119767243328,8.519987336167222,0.08999991416931197,-0.08566338522350492,0.036958336830138716,-0.18567817430608136,0.2595948479663588,-0.07435991873797132,0.14827659239824875,-0.22431594295501656,77.55100452021902,31.727536292530587,0.11131825556811015,10,-0.08875000476837114,-0.09416699409484819,-0.3635414838790889,0.5000000000000009,-0.41499996185302734,2,-0.1740043464584794,1.5714498036286892,2.735832929611206,-1.0529760167946929,2.7991669178009038,-1.281250325962732,2.7325000762939453,-0.1740043464584794 5264,2006-10-19,2.712500095367432,2.8333330154418945,2.697499990463257,2.829166889190674,33891600.0,-0.025157208453923996,1.1733449809645153,-3.589744342148735,50.39546634511252,40.702394755232135,-0.021507697196978537,0.0370716320812563,-0.158385449808085,0.5301679817598224,7.964940136008133,0.1358330249786377,-0.08879734641357029,-0.022499954700469615,-0.22907749211287642,0.1840775827119372,-0.1257887234066728,0.08078881400573357,-0.14872968951797505,48.97961765464366,-1.76005588353474,0.10328876870620336,10,-0.018750071525574175,0.061249971389770064,-0.35499978065490767,0.5699999332427979,-0.3975000381469731,3,-0.14193547536487938,-1.42698384633929,2.782500028610229,1.5714498036286892,2.735832929611206,-1.0529760167946929,2.7991669178009038,-0.14193547536487938 5265,2006-10-20,2.734999895095825,2.7583329677581787,2.593333005905152,2.7100000381469727,34978800.0,0.008294856751090762,3.6046927864958342,-0.2142842545817197,57.89469998049469,43.269966405749386,-0.029762331890895055,0.010585941453336023,-0.1711285312470121,0.49499547591965376,8.203541234108538,0.1649999618530269,-0.08520206536423558,0.0028748512268066406,-0.20192608700476988,0.20767578945838316,-0.09952561788898162,0.1052753203425949,-0.16575489545600863,58.02046848437309,2.8920991062786356,0.10240046911578819,10,-0.01999986171722412,0.03875017166137695,-0.24583280086517334,0.5475001335144047,-0.4633328914642334,4,-0.1654478551523828,1.1733449809645153,2.712500095367432,-1.42698384633929,2.782500028610229,1.5714498036286892,2.735832929611206,-0.1654478551523828 5266,2006-10-23,2.728332996368408,2.7699999809265137,2.689167022705078,2.7300000190734863,16632000.0,-0.002437623028568092,-1.0208499731775644,-0.06668128975652556,60.40862425473905,45.86829888273286,-0.01267028519586777,6.021891027963022e-05,-0.15793931806521355,0.48919148808419344,8.328959425360951,0.08083295822143555,-0.07876555818054953,0.0071246504783628595,-0.17107330397740705,0.18532260493413277,-0.08197432674952232,0.09622362770624804,-0.15372289481403945,56.24999379118301,-4.317441617116835,0.08909897722788498,10,-0.013332962989807129,0.045417070388793945,-0.2145829200744629,0.5541670322418217,-0.4366660118103032,0,-0.16768480296777422,3.6046927864958342,2.734999895095825,1.1733449809645153,2.712500095367432,-1.42698384633929,2.782500028610229,-0.16768480296777422 5267,2006-10-24,2.6875,2.7266669273376465,2.6641669273376465,2.703332901000977,17570400.0,-0.014966280297441514,-1.0000305180437934,9.497711670480816,50.069515903503806,47.24868304673507,0.03380819715068606,0.027261132857932857,-0.11199862595020438,0.5170165575491041,8.43567761558144,0.06416606903076172,-0.06737182109660189,-0.024166691303252996,-0.1866870579612021,0.13835367535469612,-0.10542687463222755,0.05709349202572156,-0.10763209856937017,39.236245980411816,-23.175179946572996,0.08126018332897447,10,0.027500033378601074,0.08625006675720215,-0.1737499237060547,0.5950000286102299,-0.34333300590515137,1,-0.13860462987145716,-1.0208499731775644,2.728332996368408,3.6046927864958342,2.734999895095825,1.1733449809645153,2.712500095367432,-0.13860462987145716 5268,2006-10-25,2.7141671180725098,2.737499952316284,2.6800000667572017,2.703332901000977,15139200.0,0.00992264858511982,1.0000000000000155,-0.6842850259004467,56.40288670097963,48.964783977016566,0.011484142044832168,-0.015561796710725773,-0.13182646275294196,0.47878826615609293,8.454828396256852,0.057499885559082475,-0.04799218521050097,0.012250423431396484,-0.12117390302522457,0.14567474988801754,-0.054461739796914266,0.07896258665970723,-0.129146572763144,50.347544735767556,-15.772161067180818,0.06671216322831063,10,0.0008329153060913086,0.05958294868469238,-0.15500009059906006,0.5480203628540039,-0.38666701316833496,2,-0.13939231777254524,-1.0000305180437934,2.6875,-1.0208499731775644,2.728332996368408,3.6046927864958342,2.734999895095825,-0.13939231777254524 5269,2006-10-26,2.789999961853028,2.8066670894622803,2.7074999809265137,2.7191669940948486,80451600.0,0.02793963690576695,-1.1061967516109021,6.537894458870957,62.972561851282435,51.907519841766046,-0.045340292804147975,-0.10325160785830123,-0.20296791594907182,0.39375365440301424,8.253737684518887,0.0991671085357666,-0.02967246746971819,0.09224991798400906,-0.022538346738165238,0.20703818270618335,0.03485578562292213,0.14964405034509598,-0.1999298255425006,92.18731140784206,23.00355343230723,0.05739413236108705,10,-0.07458341121673584,-0.028332948684692827,-0.20374989509582564,0.4474999904632564,-0.39583301544189453,3,-0.15143365622672456,1.0000000000000155,2.7141671180725098,-1.0000305180437934,2.6875,-1.0208499731775644,2.728332996368408,-0.15143365622672456 5270,2006-10-27,2.6983330249786377,2.8216669559478764,2.691667079925537,2.790832996368408,31158000.0,-0.0328555333791144,-1.4567247364781077,-1.3058886888032366,53.20664461670926,52.81994958643188,0.04578516264284094,-0.012902561201773466,-0.10736311303945545,0.47675996229597395,8.428384047476563,0.1299998760223393,-0.014638536937110036,0.0009996771812437188,-0.11371277629206533,0.11571213065455277,-0.05635654955541103,0.058355903917898466,-0.1033142894869723,21.69275646644045,-45.6183219729426,0.057356226736654574,10,0.014999985694885254,0.06333398818969727,-0.11208295822143555,0.5187504291534424,-0.09249997138977095,4,-0.14206288260553512,-1.1061967516109021,2.789999961853028,1.0000000000000155,2.7141671180725098,-1.0000305180437934,2.6875,-0.14206288260553512 5271,2006-10-30,2.6116669178009038,2.700000047683716,2.5433330535888667,2.6958329677581787,35156400.0,-0.032118388047531754,2.3873867836504603,0.9099035242143091,45.928345946456396,53.53713625587259,0.11516858617497983,0.07643543213072324,-0.01792679955280807,0.5572904732190334,8.27197765132591,0.15666699409484908,-0.0013163658459074412,-0.08487477302551216,-0.20181336465125765,0.03206381860023333,-0.1433440688383847,-0.02640547721263964,0.22583317756652832,24.551038746223742,-39.28259965844883,0.05846929581287268,10,0.0766661167144771,0.14833307266235307,-0.012916862964630571,0.6054165363311763,0.0025000572204585403,0,-0.13018502162427414,-1.4567247364781077,2.6983330249786377,-1.1061967516109021,2.789999961853028,1.0000000000000155,2.7141671180725098,-0.13018502162427414 5272,2006-10-31,2.6458330154418945,2.6816670894622803,2.567500114440918,2.5941669940948486,35521200.0,0.013082103773692344,-1.1746135907956612,-0.6138582168614664,46.90828356795425,53.79855879635911,0.074754688495283,0.048981062678209675,-0.047149215726035365,0.5155417667933522,8.058496793599527,0.1141669750213623,0.010062626236584826,-0.0533753275871276,-0.162495234787984,0.055744579613728806,-0.1079352811875558,0.0011846260133006048,0.18578373908996637,36.826258312154145,-22.53249951536263,0.05455995360042828,10,0.04250001907348633,0.1141669750213623,-0.008541464805603027,0.48083400726318404,-0.013333082199096236,1,-0.1338580435034138,2.3873867836504603,2.6116669178009038,-1.4567247364781077,2.6983330249786377,-1.1061967516109021,2.789999961853028,-0.1338580435034138 5273,2006-11-01,2.504167079925537,2.5983328819274902,2.4816670417785645,2.515000104904175,59367600.0,-0.05354303717942577,-3.1790922406173,-0.20967407004056243,42.26708555067297,52.895405374754716,0.19309286381751578,0.18579957711135364,0.09544461017717776,0.6519676599632822,8.420231247894908,0.16416597366333008,0.0041675268550509514,-0.18591626882553092,-0.3256735621680851,-0.04615897548297676,-0.255794915496808,-0.11603762215425384,0.3216840005874637,6.617659949104625,-51.30123542202535,0.06987864667127712,11,0.1474999189376831,0.22499990463256836,0.1824994683265686,0.6224999427795415,0.24833297729492188,2,-0.06389353454620372,-1.1746135907956612,2.6458330154418945,2.3873867836504603,2.6116669178009038,-1.4567247364781077,2.6983330249786377,-0.06389353454620372 5274,2006-11-02,2.490833044052124,2.5516669750213623,2.462500095367432,2.4916670322418213,36330000.0,-0.005324738904326498,-2.1014628563846873,0.07698571648656381,34.639806589990826,50.3115283313654,0.1918520176808176,0.19751194241398862,0.10943638687147716,0.6619467679534718,8.873579525172609,0.08916687965393022,0.007587511236593514,-0.19179195165634155,-0.35649729746662695,-0.027086605846056155,-0.2741446245614845,-0.10943927875119863,0.32125067491149917,7.8885197367328015,-45.15119912196792,0.08235267290514277,11,0.15125048160553023,0.19750046730041504,0.22062522172927856,0.6358339786529545,0.2633340358734131,3,-0.0655736198529937,-3.1790922406173,2.504167079925537,-1.1746135907956612,2.6458330154418945,2.3873867836504603,2.6116669178009038,-0.0655736198529937 5275,2006-11-03,2.523333072662353,2.523333072662353,2.446666955947876,2.4633328914642334,22078800.0,0.013047855089218574,1.5555295061969006,-71.94368210405894,31.672165344987704,47.11858845250414,0.1409968532894026,0.16555864050191538,0.07986584551980469,0.6236487388852416,9.055472022270864,0.0766661167144771,0.002265969853851413,-0.15425022840499913,-0.3321357585468645,0.023635301736866232,-0.24319299347593182,-0.06530746333406645,0.26777562888549866,30.262969669363134,-18.038468612602326,0.08894276507093261,11,0.1108338832855229,0.14166688919067427,0.1931252479553227,0.6033339500427255,0.36083388328552335,4,-0.05118869468743481,-2.1014628563846873,2.490833044052124,-3.1790922406173,2.504167079925537,-1.1746135907956612,2.6458330154418945,-0.05118869468743481 5276,2006-11-06,2.321666955947876,2.4508330821990967,2.2925000190734863,2.400000095367432,111592800.0,-0.07992053007164068,-1.3170633418407844,-1.3055483809440722,26.75397840713832,44.52797317513019,0.3116883441236995,0.3595367983557649,0.28174864811260925,0.8164025338521279,9.434131483240149,0.23083305358886674,-0.01009274728475873,-0.3393330454826353,-0.5781431406172279,-0.1005229503480427,-0.45873809304993163,-0.219927997915339,0.4418864059519776,7.494708338311018,-37.88389684853375,0.11940504756729622,11,0.23541653156280518,0.243333101272583,0.3937495946884155,0.8050000667572026,0.47916603088378906,0,0.12239744245529538,1.5555295061969006,2.523333072662353,-2.1014628563846873,2.490833044052124,-3.1790922406173,2.504167079925537,0.12239744245529538 5277,2006-11-07,2.271667003631592,2.309999942779541,2.2341670989990234,2.2674999237060547,69109200.0,-0.021536229470031976,-1.1411809057066113,-0.05319689669551001,21.435185962880155,40.64267309311914,0.33134354488656825,0.39825510894760763,0.3330274999049716,0.8575812932848041,10.18850169769924,0.08749985694885254,-0.033680726386126736,-0.369208002090454,-0.6645045519658526,-0.07391145221505546,-0.5168562770281535,-0.22155972715275452,0.4447810239856249,10.297481638996949,-29.730477031173294,0.1476482749376994,11,0.2562500238418579,0.26416659355163574,0.41062456369400024,0.8550000190734868,0.5516660213470459,1,0.1507703245423886,-1.3170633418407844,2.321666955947876,1.5555295061969006,2.523333072662353,-2.1014628563846873,2.490833044052124,0.1507703245423886 5278,2006-11-08,2.4183330535888667,2.4558329582214355,2.2583329677581787,2.271667003631592,76137600.0,0.06456318189365251,-1.278835678994685,35.1963611397184,34.84972838632986,37.517913819235524,0.1545532811596586,0.24228690713418777,0.18907549701703186,0.7039384558293063,10.57699498950765,0.19749999046325684,-0.05733045274109161,-0.20875025987625184,-0.5189559396377681,0.10145541988526441,-0.36385309975700997,-0.05364741999549372,0.24024126259416656,58.005047717525926,18.320023537003287,0.15510283988075804,11,0.10958397388458296,0.1175005435943608,0.2556254863739018,0.6341669559478764,0.37166690826416104,2,0.088559712375474,-1.1411809057066113,2.271667003631592,-1.3170633418407844,2.321666955947876,1.5555295061969006,2.523333072662353,0.088559712375474 5279,2006-11-09,2.0733330249786377,2.407500028610229,2.0625,2.3833329677581787,231615600.0,-0.14266026265416187,-1.080406409854588,-2.1136448610284835,24.420051970422236,34.31940352520363,0.4327070540294038,0.5721211910708908,0.5349320590229869,1.0391861453628524,11.39215691702955,0.35583305358886674,-0.08041359481104715,-0.5255002856254576,-0.9222323307700182,-0.12876824048089697,-0.7238663081977377,-0.3271342630531775,0.5343124251423146,2.350748160511241,-33.5685335173345,0.19836602257228023,11,0.3079169988632202,0.3766670227050781,0.6006255149841309,0.9791669845581055,0.7016670703887944,3,0.3275725723072487,-1.278835678994685,2.4183330535888667,-1.1411809057066113,2.271667003631592,-1.3170633418407844,2.321666955947876,0.3275725723072487 5280,2006-11-10,2.204166889190674,2.240000009536743,2.0775001049041752,2.1099998950958248,137004000.0,0.06310315932645905,-1.0418848010689206,-0.3037645531496653,31.51087106070588,32.71746187123135,0.25077579460133537,0.4212754808727812,0.4095015510831064,0.8968001357577617,12.732990490728035,0.16666698455810547,-0.10989345574456832,-0.3682497620582579,-0.7966053648054534,0.06010584068893765,-0.5824275634318559,-0.1540719606846599,0.3271581979133451,36.01704007496857,2.5591842426594553,0.21417780137359776,11,0.1679166555404663,0.245833158493042,0.4697916507720947,0.8483331203460693,0.5741660594940186,4,0.24952747155040167,-1.080406409854588,2.0733330249786377,-1.278835678994685,2.4183330535888667,-1.1411809057066113,2.271667003631592,0.24952747155040167 5281,2006-11-13,2.1908330917358403,2.2833330631256104,2.1583330631256104,2.2816669940948486,70633200.0,-0.006049359293174739,1.6548849126875818,-0.9646044586229067,32.13426990170629,31.075904797203798,0.22142138378539578,0.4075952919917438,0.42832950841376416,0.8979212599573141,14.054361575128127,0.125,-0.15491634124848908,-0.35116686820983833,-0.7977344345565411,0.09540069813686447,-0.5744506513831897,-0.12788308503648693,0.274856483173616,32.62708833659251,-0.09571571639012433,0.22328378317335149,11,0.13958334922790483,0.25916695594787553,0.48312544822692827,0.8616669178009029,0.6716668605804434,0,0.31647041795534236,-1.0418848010689206,2.204166889190674,-1.080406409854588,2.0733330249786377,-1.278835678994685,2.4183330535888667,0.31647041795534236 5282,2006-11-14,2.240000009536743,2.24666690826416,2.1708331108093257,2.2058329582214355,35383200.0,0.02244211025767684,2.192944943859721,-0.37614866727036683,33.21530829280492,30.070151768551796,0.1213995312051872,0.3366367359993063,0.3839174984359732,0.8359384867557189,15.44714119485408,0.07583379745483443,-0.1884859984724323,-0.2772083044052125,-0.7334163696843059,0.17899976087388092,-0.5053123370447592,-0.049104271765665786,0.16924302488538912,45.1271641052809,14.029265221385963,0.2281040326395467,11,0.06708347797393799,0.21000003814697266,0.4339585304260254,0.8125,0.6016669273376465,1,0.2503718637978525,1.6548849126875818,2.1908330917358403,-1.0418848010689206,2.204166889190674,-1.080406409854588,2.0733330249786377,0.2503718637978525 5283,2006-11-15,2.298332929611206,2.37833309173584,2.2583329677581787,2.2674999237060547,60777600.0,0.026041482065228605,-3.8813360424011134,0.9024192816819835,32.3775104259082,29.818785528098175,0.03441793660520087,0.25315058478034835,0.3319750481596433,0.7644998318722576,16.332668082748334,0.13833308219909668,-0.21057951402642106,-0.19466702938079816,-0.6429158783660087,0.2535818196044124,-0.41879145387340344,0.029457395111807116,-0.23583292961120605,68.35736523304558,43.12850514560212,0.2241244244926052,11,-0.005416393280029297,0.15166711807250977,0.3600006103515625,0.7541670799255371,0.5516669750213623,2,0.22842647755834156,2.192944943859721,2.240000009536743,1.6548849126875818,2.1908330917358403,-1.0418848010689206,2.204166889190674,0.22842647755834156 5284,2006-11-16,2.327500104904175,2.370832920074463,2.30916690826416,2.3516669273376465,35602800.0,0.012690578861393575,-1.027379650640988,-0.7837971590513675,36.08505850697789,30.309106990541526,-0.022746566257727974,0.20412699020658742,0.31031378324086756,0.7238435680407678,17.538163607627943,0.07249999046325684,-0.23825093945933729,-0.14624985456466666,-0.5878264647456994,0.2953267556163661,-0.3670381596551828,0.07453845052584951,-0.258683443069458,83.10258879286089,55.054208570160654,0.22078830509051628,11,-0.06833362579345703,0.12249994277954102,0.3231249451637268,0.7249999046325684,0.5008327960968022,3,0.19871099295520533,-3.8813360424011134,2.298332929611206,2.192944943859721,2.240000009536743,1.6548849126875818,2.1908330917358403,0.19871099295520533 5285,2006-11-17,2.282500028610229,2.329166889190674,2.273333072662353,2.3041670322418213,23982000.0,-0.019334081317172847,-1.7916269311462505,0.8965598887168085,37.249826657796014,31.475312351725716,-0.0173229585743524,0.22502594178711055,0.3624516207029398,0.7550568484119009,18.315526167294248,0.05583381652832076,-0.2535928036893007,-0.16862493753433272,-0.6000946994461063,0.26284482437744083,-0.3843598184902195,0.04710994342155406,-0.20749303817748999,56.43952242597354,26.79421791099906,0.21573488095588675,11,-0.023333549499511275,0.16750001907348677,0.326250016689301,0.7699999809265141,0.5908329486846928,4,0.21577220617038817,-1.027379650640988,2.327500104904175,-3.8813360424011134,2.298332929611206,2.192944943859721,2.240000009536743,0.21577220617038817 5286,2006-11-20,2.2708330154418945,2.310832977294922,2.249166965484619,2.2583329677581787,30782400.0,-0.005111506252833853,-3.000123725052003,-0.5769163053764269,35.216826717205095,33.00660576887293,-0.015226254303887465,0.21150479107418585,0.3834440441774194,0.7489337396234244,19.28871246705766,0.061666011810302734,-0.263383167755844,-0.15741695165634173,-0.5753025623455432,0.26046865903285976,-0.3663597570009425,0.051525853688259016,-0.1897595029830934,48.19272955402519,18.652069717370097,0.2089428053446007,11,-0.011666536331176758,0.1791670322418213,0.3527088165283203,0.7816669940948486,0.5666670799255376,0,0.22348624042003395,-1.7916269311462505,2.282500028610229,-1.027379650640988,2.327500104904175,-3.8813360424011134,2.298332929611206,0.22348624042003395 5287,2006-11-21,2.315000057220459,2.3233330249786377,2.2708330154418945,2.2725000381469727,22528800.0,0.019449709194037546,-1.2908729622038888,3.399988555951859,41.92170460520178,33.792380904303144,-0.05878159818733808,0.14545781918186007,0.3443378858014201,0.6855591956430471,20.080974935793552,0.052500009536743164,-0.2743152143270957,-0.09462491273880014,-0.4967670647092808,0.3075172392316805,-0.2956959887240407,0.1064461632464404,-0.227981353176117,50.96776813434681,17.762150941744963,0.20107107598524035,11,-0.08000004291534424,0.13291645050048828,0.32499998807907104,0.6183334589004517,0.4916670322418213,1,0.23650102875297074,-3.000123725052003,2.2708330154418945,-1.7916269311462505,2.282500028610229,-1.027379650640988,2.327500104904175,0.23650102875297074 5288,2006-11-22,2.335833072662353,2.3441669940948486,2.266666889190674,2.3199999332427983,25071600.0,0.008999142517045033,3.7690930831358798,0.3725442897373261,43.42291864238667,35.90381053452142,-0.10342406829226514,0.0999522951431433,0.32552719734392044,0.6428368612812121,20.949911500589398,0.0775001049041748,-0.2619601165428689,-0.05487519502639815,-0.431481779085122,0.3217313890323257,-0.24317848705576006,0.13342809700296376,-0.2429880808641811,71.2328337618357,33.38619851687643,0.1883032920293618,11,-0.10791647434234575,0.1120834350585942,0.316666960716248,0.5725004673004155,0.4908339977264409,2,0.21655394391496197,-1.2908729622038888,2.315000057220459,-3.000123725052003,2.2708330154418945,-1.7916269311462505,2.282500028610229,0.21655394391496197 5289,2006-11-24,2.3675000667572017,2.370832920074463,2.2925000190734863,2.31833291053772,10778400.0,0.013557045006968416,1.8059783072849944,3.105332108599856,43.382892635595255,37.22292404284246,-0.0994315439154998,0.03690170921689395,0.2865670833341514,0.5868673549717642,22.411362325834528,0.07833290100097656,-0.2384162853898868,-0.0020832061767581678,-0.3284294612614005,0.32426304890788415,-0.16525633371907933,0.161089921365563,-0.26894531296027635,97.26065247381916,56.04002975033007,0.1631731275423211,11,-0.0991669893264766,0.08041644096374556,0.3235414624214177,0.21875000000000044,0.4758329391479501,4,0.2038014041267815,3.7690930831358798,2.335833072662353,-1.2908729622038888,2.315000057220459,-3.000123725052003,2.2708330154418945,0.2038014041267815 5290,2006-11-27,2.315000057220459,2.4083330631256104,2.309999942779541,2.3499999046325684,30967200.0,-0.02217529379361438,-3.3703534946806255,-0.7118542153601587,49.67584008806559,39.171987396882386,-0.03302995773407913,0.06241072550837279,0.3330284199931892,0.6150716911646019,23.691158991919142,0.09833312034606934,-0.24049992702180978,-0.03541656732559195,-0.3232175370202328,0.2523844023690489,-0.17931705217291238,0.10848391752172848,-0.21084973666475548,41.36125262323788,-3.9550524796352065,0.14390048484732051,11,-0.025416970252990723,0.127083420753479,0.41874998807907104,0.27125000953674316,0.5416669845581055,0,0.2217420436683959,1.8059783072849944,2.3675000667572017,3.7690930831358798,2.335833072662353,-1.2908729622038888,2.315000057220459,0.2217420436683959 5291,2006-11-28,2.271667003631592,2.311666965484619,2.25,2.308332920074463,22773600.0,-0.01871838121718916,1.8461233741939744,1.0476021798365123,50.0,41.03695314212628,0.025675245898032273,0.08323322306205938,0.3681634646120222,0.6335671989709137,24.048561541877028,0.06500005722045898,-0.19398208259648841,-0.061749625205993475,-0.3235689406581628,0.20006969024617582,-0.19265928293207812,0.06916003252009117,-0.15534937337309218,13.684446699804395,-34.57184052132748,0.1309096577260847,11,0.05708301067352295,0.1704164743423462,0.4727080464363098,0.31458306312561035,0.5616660118103027,1,0.26485658888449715,-3.3703534946806255,2.315000057220459,1.8059783072849944,2.3675000667572017,3.7690930831358798,2.335833072662353,0.26485658888449715 5292,2006-11-29,2.291666984558105,2.3383328914642334,2.275000095367432,2.2791669368743896,21475200.0,0.008804098881808109,-5.07983246169185,-0.3409173667646249,42.923698223985106,42.20875178635704,0.015393784085661277,0.03724936416484015,0.3346827400028185,0.5948742213462306,24.33587185062275,0.0666658878326416,-0.16280177755309788,-0.024041342735290794,-0.24094626322992596,0.19286357775934437,-0.13249380298260816,0.08441111751202657,-0.16366873698492101,26.31603515751436,-19.851710507701977,0.1084524602473175,11,0.03708302974700972,0.15041649341583296,0.4527080655097966,0.2945830821990971,0.703332901000977,2,0.23818168804075968,1.8461233741939744,2.271667003631592,-3.3703534946806255,2.315000057220459,1.8059783072849944,2.3675000667572017,0.23818168804075968 5293,2006-11-30,2.3441669940948486,2.368333101272583,2.2791669368743896,2.2925000190734863,25636800.0,0.022909091892715283,-1.276588556488603,4.133342234259812,72.47577833037082,46.25216510006736,-0.03343721822409673,-0.029357210854738636,0.26967885555636917,0.5179953294677784,23.95946987530175,0.08916616439819336,-0.12907364944466204,0.03645867109298706,-0.16221587337312737,0.2351332155591015,-0.06287860114007016,0.13579594332604428,-0.20495535389956743,59.47399250410707,7.44298126048335,0.09933727223305723,11,-0.015416979789733887,0.09791648387908936,0.400208055973053,0.24208307266235352,0.8224999904632564,3,0.1972982712121225,-5.07983246169185,2.291666984558105,1.8461233741939744,2.271667003631592,-3.3703534946806255,2.315000057220459,0.1972982712121225 5294,2006-12-01,2.327500104904175,2.370832920074463,2.291666984558105,2.335833072662353,25056000.0,-0.007109941071885673,1.0212752358081507,-0.16128228437474626,62.627933942804184,49.07195479840161,-0.018741162483925766,-0.02693520077651046,0.2730411621103759,0.5117884471888705,23.4317947700461,0.07916593551635787,-0.09887934369644258,0.027958428859710782,-0.15152219502339825,0.20743905274281982,-0.06178188308184396,0.11769874080126552,-0.17752360779168042,48.947518208936344,-4.898098859853917,0.08974031194155459,12,0.0012499094009399414,0.11458337306976318,0.4168749451637268,0.25874996185302734,0.8041667938232422,4,0.21446485198125065,-1.276588556488603,2.3441669940948486,-5.07983246169185,2.291666984558105,1.8461233741939744,2.271667003631592,0.21446485198125065 5295,2006-12-04,2.3941669464111333,2.4024999141693115,2.2933330535888667,2.2966670989990234,24766800.0,0.028643109990194038,-1.0959781374738984,-11.700494978685121,68.76923483221243,52.80000014451353,-0.07588208111850525,-0.10938313451358939,0.197787881864111,0.4252640624408217,22.664263180340576,0.10916686058044478,-0.0687634656699938,0.10108357667923018,-0.05181839146288292,0.2539855448213433,0.02463259260817363,0.17753456075028673,-0.23385618665811414,94.5357557716874,36.436143184505156,0.07645098407105648,12,-0.06500041484832808,0.04791653156280473,0.34437483549118,0.1920831203460689,0.785000085830688,0,0.18760849579321137,1.0212752358081507,2.327500104904175,-1.276588556488603,2.3441669940948486,-5.07983246169185,2.291666984558105,0.18760849579321137 5296,2006-12-05,2.6058330535888667,2.615833044052124,2.375833034515381,2.381666898727417,114290400.0,0.08840908420986349,-1.0353310236271418,2.299143648030033,75.97629381636851,56.58384339019872,-0.26265173301582445,-0.3148091027622901,-0.025152140707734194,0.19639296193666445,21.349710071986134,0.24000000953674316,-0.041605781368238226,0.2985413789749143,0.09129978025371432,0.5057829776961142,0.19492057961431408,0.4021621783355145,-0.4356014017009442,97.06601415683306,35.78359724931103,0.10362079936060005,12,-0.17291653156280473,-0.22458302974700883,0.1316669583320622,-0.019582986831664595,0.4841668605804448,1,0.09625865626511954,-1.0959781374738984,2.3941669464111333,1.0212752358081507,2.327500104904175,-1.276588556488603,2.3441669940948486,0.09625865626511954 5297,2006-12-06,2.6141669750213623,2.729166984558105,2.565000057220459,2.5808329582214355,90445200.0,0.0031981793388558,-4.051304153263212,0.1487022731889633,74.14012785281622,59.99686663580201,-0.2504204107084158,-0.31217345133848884,-0.0426926386293891,0.1689714515426557,19.918664417352538,0.16416692733764604,-0.011477962709425693,0.28975030183792105,0.04221671987807074,0.5372838837977714,0.16598351085799568,0.41351709281784643,-0.41719923960358773,74.4444450331323,13.476282927136864,0.12376679097992521,12,-0.12458348274230957,-0.21833348274230957,0.10999953746795654,-0.027916908264160156,0.585833072662354,2,0.08383781239480359,-1.0353310236271418,2.6058330535888667,-1.0959781374738984,2.3941669464111333,1.0212752358081507,2.327500104904175,0.08383781239480359 5298,2006-12-07,2.6324999332427983,2.686666965484619,2.612499952316284,2.634166955947876,31563600.0,0.007012925492751343,-2.559989471515873,-0.050009655754458725,73.70462855283516,63.36594840438422,-0.24836377554618494,-0.3305883304226116,-0.07120298518308488,0.1318363065131556,19.86060860180197,0.07416701316833496,0.025285591434219157,0.2973749160766608,0.016456202063547476,0.5782936300897741,0.15691555907010413,0.43783427308321743,-0.3929562578937973,77.90467398507275,18.92107898882489,0.14045935700655662,12,-0.14291644096374556,-0.23666644096374556,0.09166657924652055,-0.04624986648559615,0.4408330917358394,3,0.137701789746959,-4.051304153263212,2.6141669750213623,-1.0353310236271418,2.6058330535888667,-1.0959781374738984,2.3941669464111333,0.137701789746959 5299,2006-12-08,2.752500057220459,2.780833005905152,2.655833005905152,2.703332901000977,60314400.0,0.045584093835034034,1.3622109683349055,-29.493993135019032,82.71459064008206,67.0369206879416,-0.3442053107793921,-0.4185577864051977,-0.1990407052175902,-0.007630027463328748,19.01608936064152,0.14833307266235352,0.052725291108568495,0.3834166884422303,0.07308536382089681,0.6937480130635638,0.22825102613156378,0.5385823507528968,-0.47378651713472975,94.18811252184273,33.44174071002194,0.15516566231066664,12,-0.2370835542678833,-0.3308335542678833,-0.06208306550979614,-0.16624999046325684,0.3483328819274898,4,0.15046936193559324,-2.559989471515873,2.6324999332427983,-4.051304153263212,2.6141669750213623,-1.0353310236271418,2.6058330535888667,0.15046936193559324 5300,2006-12-11,2.754167079925537,2.7833330631256104,2.7249999046325684,2.7633330821990967,30434400.0,0.0006056394806259746,1.3729081501525093,-0.18642530864796358,84.11766804623952,70.82777269307934,-0.30958100311316405,-0.3972760329270342,-0.20331458092885324,-0.025837598385191285,18.130591626502987,0.05833315849304199,0.07894695339832092,0.3575837016105652,0.01317932444330161,0.7019880787778288,0.1853815130269334,0.529785890194197,-0.4252415932578657,92.84270401169216,29.248111138317483,0.17220218858363168,12,-0.2250005006790161,-0.33125054836273193,-0.08895856142044067,-0.16791701316833496,0.36500000953674316,0,0.13706496659312561,1.3622109683349055,2.752500057220459,-2.559989471515873,2.6324999332427983,-4.051304153263212,2.6141669750213623,0.13706496659312561 5301,2006-12-12,2.8841669559478764,2.9641671180725098,2.8250000476837163,2.827500104904175,96639600.0,0.0472011581903935,-3.513504736129956,-6.182286383144801,85.83421620743708,75.59560802457399,-0.38393579351525897,-0.49821346721753335,-0.33191227177447447,-0.16867640966459385,17.89246901188962,0.21000003814697266,0.10853570889103237,0.4529168844223026,0.05960777772735115,0.846225991117254,0.2562623310748271,0.6495714377697781,-0.5007125601052524,79.95822552244987,14.156438486562678,0.19665455334747564,12,-0.2624999284744267,-0.37083339691162154,-0.23458349704742476,-0.29791688919067427,0.2775001525878902,1,0.10228259348356405,1.3729081501525093,2.754167079925537,1.3622109683349055,2.752500057220459,-2.559989471515873,2.6324999332427983,0.10228259348356405 5302,2006-12-13,2.800832986831665,2.8975000381469727,2.759999990463257,2.870832920074463,45475200.0,-0.028893600956198418,1.2297153881395937,-1.235288920303931,77.1400382675248,76.11385912870222,-0.24672718421120132,-0.39074257126308654,-0.24698722545719054,-0.10131112475072168,17.41831951416438,0.13750004768371582,0.13362907979219862,0.3415412664413453,-0.07371401771602848,0.7567965505987191,0.13391362436265863,0.549168908520032,-0.33607880987685723,53.55434139277383,-11.0829042970364,0.20762764207868684,12,-0.17291593551635742,-0.28749942779541016,-0.23979121446609497,-0.2145829200744629,0.381666898727417,2,0.10324318825763168,-3.513504736129956,2.8841669559478764,1.3729081501525093,2.754167079925537,1.3622109683349055,2.752500057220459,0.10324318825763168 5303,2006-12-14,2.8233330249786377,2.854166984558105,2.737499952316284,2.810832977294922,27175200.0,0.008033338029350023,2.1460221227132568,-0.178572280067166,76.89277447508579,77.69884141006683,-0.2169211805086695,-0.3919918885414466,-0.2706376775545949,-0.1418735424595443,17.98863212820141,0.11666703224182084,0.16538521796098227,0.3377912998199464,-0.10036575000014025,0.775948349640033,0.11871277490990284,0.5568698247299899,-0.2886610362673516,54.32419329022215,-5.930856596202965,0.2190785249100434,12,-0.19458293914794922,-0.3099994659423828,-0.2914577126502991,-0.23708295822143555,0.28916692733764604,3,0.13341218317946346,1.2297153881395937,2.800832986831665,-3.513504736129956,2.8841669559478764,1.3729081501525093,2.754167079925537,0.13341218317946346 5304,2006-12-15,2.789999961853028,2.854166984558105,2.766666889190674,2.8491671085357666,22252800.0,-0.011806281026965348,1.5301147507643929,-4.733353678307771,78.67200839079362,78.79914958324252,-0.12413760432735543,-0.33964678419094296,-0.23736163795943543,-0.12628815656523606,18.589765144566776,0.0875000953674312,0.206558754489933,0.28133324384689384,-0.17031518946400848,0.7329816771577962,0.055509027191442684,0.507157460502345,-0.19519865503117018,27.17766214087783,-34.002207377961845,0.22582421665545122,12,-0.11999988555908248,-0.2766664028167729,-0.25812464952468916,-0.20374989509582564,0.2925000190734859,4,0.10155307060915852,2.1460221227132568,2.8233330249786377,1.2297153881395937,2.800832986831665,-3.513504736129956,2.8841669559478764,0.10155307060915852 5305,2006-12-18,2.775000095367432,2.8208329677581787,2.7674999237060547,2.784167051315308,20005200.0,-0.005376296304905104,-3.413653627977937,0.1549332097596369,81.45829198264553,79.40826049060665,-0.055245123358350856,-0.30130636433299474,-0.22208384296569017,-0.12749376407143975,19.004782956216015,0.05333304405212402,0.22231895189058637,0.24170837402343803,-0.21172049011235172,0.6951372381592278,0.014993941955542933,0.46842280609133313,-0.12848757497048302,16.544144329875415,-48.551542834251855,0.22671443206789488,12,-0.01041650772094771,-0.2541664838790898,-0.3593750596046452,-0.24333357810974166,0.3433330059051509,0,0.11741723696675188,1.5301147507643929,2.789999961853028,2.1460221227132568,2.8233330249786377,1.2297153881395937,2.800832986831665,0.11741723696675188 5306,2006-12-19,2.7783329486846924,2.7850000858306885,2.6791670322418213,2.737499952316284,27237600.0,0.001201028181160746,2.907638405943819,-4.454368124008427,81.06377675017708,80.17755481253563,-0.03524164947523456,-0.27897220990189897,-0.22603456010947554,-0.14736350588064706,18.984127587955673,0.10583305358886719,0.25184828029075,0.21966623067855817,-0.228692662721115,0.6680251240782313,-0.00451321602127841,0.44384567737839475,0.18583416938781738,45.41957182870964,-23.566044902219467,0.2241794466998366,12,0.01000058650970459,-0.21708285808563232,-0.3672911524772644,-0.24666643142700195,0.3766670227050781,1,0.12267577251277406,-3.413653627977937,2.775000095367432,1.5301147507643929,2.789999961853028,2.1460221227132568,2.8233330249786377,0.12267577251277406 5307,2006-12-20,2.8624999523162837,2.9049999713897705,2.800832986831665,2.800832986831665,36092400.0,0.03029406668896084,-2.3783723178039824,1.5102238622960666,81.79954715126551,81.07699021236122,-0.08993584878748573,-0.33731302278820374,-0.3105257824979861,-0.24936918769114502,19.317475413318732,0.12666702270507812,0.2771203106110076,0.27645823955535853,-0.17609601960891252,0.7290124987196296,0.05018110997322278,0.5027353691374943,0.09596716403961247,81.18077051388688,10.537929218266655,0.2262771295821356,12,-0.05249989032745317,-0.29499983787536577,-0.47229170799255327,-0.3308334350585933,0.31166696548462003,2,0.10451254539843813,2.907638405943819,2.7783329486846924,-3.413653627977937,2.775000095367432,1.5301147507643929,2.789999961853028,0.10451254539843813 5308,2006-12-21,2.8416669368743896,2.884999990463257,2.819166898727417,2.854166984558105,22653600.0,-0.0072779094459151095,-1.2898417318688244,-0.20270249371737295,81.3835301705496,80.9290946046354,-0.04057964553170823,-0.29159119925004084,-0.2909105097681213,-0.24533318811625549,19.865943069959773,0.06583309173583984,0.27837836442018293,0.23033353090286246,-0.21987623185236904,0.680543293658094,0.005228649525246709,0.4554384122804782,0.11121417779922504,71.95580292479403,-1.3722232051822374,0.22510488137761578,12,-0.01999986171722412,-0.2349998950958252,-0.46312516927719116,-0.3100004196166992,0.40750002861022905,3,0.11994120220844096,-2.3783723178039824,2.8624999523162837,2.907638405943819,2.7783329486846924,-3.413653627977937,2.775000095367432,0.11994120220844096 5309,2006-12-22,2.8499999046325684,2.891666889190674,2.808332920074463,2.8566670417785645,26797200.0,0.002932422392662337,1.1739249418467241,0.5333689370386807,79.95618526656733,80.46670762911626,-0.03757972335054083,-0.27607773412673575,-0.2985895314697995,-0.2720356047979111,20.658759448625485,0.08333396911621094,0.28366919104755706,0.21454150676727313,-0.2323515430482641,0.6614345565828104,-0.008905018140495713,0.43798803167504197,0.09740692839241039,75.64568438744442,4.793736463132689,0.22344652490776865,12,-0.028332829475402832,-0.2433328628540039,-0.47854161262512207,-0.31833338737487793,0.4500000476837154,4,0.09210528297107357,-1.2898417318688244,2.8416669368743896,-2.3783723178039824,2.8624999523162837,2.907638405943819,2.7783329486846924,0.09210528297107357 5310,2006-12-26,2.828332901000977,2.8691670894622803,2.819166898727417,2.8458330631256104,9600000.0,-0.007602457668988816,-1.7907991829184715,2.6248390788155533,69.48902579095761,78.65057536061853,-0.004789614598668557,-0.22554509401849288,-0.2795426194316373,-0.2649522905815034,21.845997702077614,0.05000019073486328,0.2891871543008002,0.16720786094665563,-0.26075429572256414,0.5951700176158754,-0.04677321738795426,0.3811889392812655,0.11370913600833843,66.05142249042473,-1.4232941374666979,0.21398107833460991,12,-0.03624939918518111,-0.22166585922241255,-0.4737496376037602,-0.2966663837432866,0.40583419799804643,1,0.08986462655636629,1.1739249418467241,2.8499999046325684,-1.2898417318688244,2.8416669368743896,-2.3783723178039824,2.8624999523162837,0.08986462655636629 5311,2006-12-27,2.873332977294922,2.879167079925537,2.8208329677581787,2.8366670608520512,9967200.0,0.01591045957780257,1.4137859595122528,-2.0951758150434197,71.33054085906855,78.00507564856784,-0.0575389399903834,-0.23521848725394134,-0.3288431034901116,-0.3207766126263434,22.67049499697788,0.0583341121673584,0.27734178023190026,0.182124638557434,-0.21396803670139475,0.5782173138162627,-0.015921699071980377,0.38017097618684836,0.0634515596190437,69.59977844305895,2.88248250419538,0.19804633762941445,12,-0.08124947547912598,-0.2666659355163574,-0.5187497138977051,-0.34166646003723145,0.3733339309692383,2,0.08526687505891317,-1.7907991829184715,2.828332901000977,1.1739249418467241,2.8499999046325684,-1.2898417318688244,2.8416669368743896,0.08526687505891317 5312,2006-12-28,2.837500095367432,2.869999885559082,2.819166898727417,2.869999885559082,10273200.0,-0.012470842123290748,2.128203999589184,-0.8863760501469542,66.40001922608161,76.83921395423404,-0.017833201824497547,-0.1648483341553404,-0.29577391952394905,-0.28224803139419885,23.788891790103747,0.05416607856750488,0.26370421532830646,0.1190001010894779,-0.23406049613537183,0.4720606983143276,-0.05753019752294719,0.295530399701903,0.09413209145309054,35.000343320135116,-29.050087420896247,0.1765302986124249,12,-0.045416593551636186,-0.2304165363311772,-0.4829168319702153,-0.30583357810974166,0.3616669178009029,3,0.1118942256744575,1.4137859595122528,2.873332977294922,-1.7907991829184715,2.828332901000977,1.1739249418467241,2.8499999046325684,0.1118942256744575 5313,2006-12-29,2.8066670894622803,2.835833072662353,2.802500009536743,2.826667070388794,11553600.0,-0.010866257222507447,-1.3528550512444781,0.6153880012324571,55.05447296819278,74.21504335172285,0.011607814060366373,-0.10286325350598524,-0.2696243255230941,-0.24835231854750894,25.1833877108012,0.03500008583068892,0.23341321145113625,0.06504209041595477,-0.24242597552433942,0.37251015635624896,-0.08869194255419233,0.21877612338610186,0.11991579426666821,4.673349501193873,-53.26953983557117,0.15373403297014698,12,-0.014583587646484375,-0.1995835304260254,-0.46520882844924927,-0.27500057220458984,0.2816658020019531,4,0.13093816139378034,2.128203999589184,2.837500095367432,1.4137859595122528,2.873332977294922,-1.7907991829184715,2.828332901000977,0.13093816139378034 5314,2007-01-03,2.826667070388794,2.854166984558105,2.765832901000977,2.817500114440918,24748800.0,0.00712588286712168,1.7532650900106,-0.4583482345087381,56.54136509347391,71.44649591959266,-0.002954674532978707,-0.08806458771134196,-0.2919152263112692,-0.2645168162595035,26.524324486764634,0.08833408355712802,0.2151598481654653,0.060083723068237394,-0.1793556431496759,0.2995230892861507,-0.05963596004071947,0.17980340617719426,0.0949674963104119,53.67680779538772,0.1423754924936418,0.11971968310895675,1,-0.03458356857299805,-0.21958351135253906,-0.48875051736831665,-0.2950005531311035,0.4666659832000728,2,0.14946928116218228,-1.3528550512444781,2.8066670894622803,2.128203999589184,2.837500095367432,1.4137859595122528,2.873332977294922,0.14946928116218228 5315,2007-01-04,2.843333005905152,2.8499999046325684,2.7925000190734863,2.807499885559082,27715200.0,0.005895966911329875,1.3389664486158053,3.9089443158470147,45.36853252222031,67.48035767204192,-0.00995512372098295,-0.0731027857633122,-0.31145100263568404,-0.2756280214401845,28.248895275831252,0.05749988555908203,0.19552015466661876,0.054291355609894065,-0.11078105269814431,0.21936376391793244,-0.028244848544125123,0.13682755976391325,0.07345221010490643,68.38193529929049,17.43852767125678,0.0825362041540193,1,-0.007916569709778276,-0.23624944686889693,-0.48520821332931563,-0.3116664886474614,0.6491670608520499,3,0.1606097300114715,1.7532650900106,2.826667070388794,-1.3528550512444781,2.8066670894622803,2.128203999589184,2.837500095367432,0.1606097300114715 5316,2007-01-05,2.8566670417785645,2.8616669178009038,2.7699999809265137,2.8458330631256104,32784000.0,0.004689579393521548,7.79985809596799,0.30234538740476685,57.52821977380467,64.78354351899071,-0.012302684831322352,-0.07028499992731607,-0.32734417960078366,-0.2849366319972866,28.877715698064087,0.09166693687439009,0.17692307598452217,0.05508369207382202,-0.08803509856529246,0.1982024827129365,-0.016475703245735218,0.12664308739337926,0.05536581055612899,87.20050903164963,35.07598057659847,0.07155939531955732,1,-0.027917146682739258,-0.24958348274230957,-0.49083375930786133,-0.325000524520874,0.2849998474121094,4,0.13214702718221827,1.3389664486158053,2.843333005905152,1.7532650900106,2.826667070388794,-1.3528550512444781,2.8066670894622803,0.13214702718221827 5317,2007-01-08,2.8333330154418945,2.8458330631256104,2.8041670322418213,2.8408329486846924,24787200.0,-0.008168269523683103,3.761787986539693,-0.6922602935674831,51.3452936372868,61.445961681961506,0.007217961932624473,-0.031294201189719484,-0.3055768308108644,-0.25820424505315875,28.851519967448446,0.052500009536743164,0.1567134702474675,0.020791363716125666,-0.09232306388316003,0.13390579131541136,-0.0357658500835174,0.07734857751576873,0.0740425204909414,70.43439969946988,17.820258234973323,0.05655721379964291,1,-0.004583120346069336,-0.21374940872192383,-0.44791626930236816,-0.3016664981842041,0.3350000381469722,0,0.14588256677544176,7.79985809596799,2.8566670417785645,1.3389664486158053,2.843333005905152,1.7532650900106,2.826667070388794,0.14588256677544176 5318,2007-01-09,2.994999885559082,3.077500104904175,2.8208329677581787,2.8333330154418945,87240000.0,0.057058901737314205,-1.7500006386201716,-21.555774549384875,70.50001192094037,60.39527575466962,-0.14573711201049555,-0.17329600622048424,-0.4678237892648722,-0.4148461670185952,29.399858974187797,0.2566671371459961,0.14106186831374856,0.16433323621749896,0.05664819239393193,0.272018280041066,0.11049071430571544,0.21817575812928247,-0.31583285331726074,73.52938701541504,16.9666281734561,0.0538425219117834,1,-0.07333338260650635,-0.3166663646697998,-0.6095831394195557,-0.4633333683013916,0.17750000953674316,1,0.06816932734911973,3.761787986539693,2.8333330154418945,7.79985809596799,2.8566670417785645,1.3389664486158053,2.843333005905152,0.06816932734911973 5319,2007-01-10,3.166666984558105,3.201667070388794,2.932499885559082,2.9674999713897705,73716000.0,0.057317898350095486,1.0,1.231959355828218,79.82234792648484,61.54342265861709,-0.2992281692769847,-0.3292232867567235,-0.64053284331133,-0.5820091825780849,29.672233338300014,0.2691671848297119,0.12131709687173009,0.31529198884963927,0.135648585872715,0.49493539182656354,0.22547028736117714,0.4051136903381014,-0.47953329086303675,91.8918799498271,29.0167354973227,0.08982170148846223,1,-0.18291699886321977,-0.4199999570846553,-0.7812502384185787,-0.6350004673004146,-0.09166693687438876,2,-0.024737079546368168,-1.7500006386201716,2.994999885559082,3.761787986539693,2.8333330154418945,7.79985809596799,2.8566670417785645,-0.024737079546368168 5320,2007-01-11,3.131666898727417,3.24666690826416,3.0866670608520512,3.191667079925537,38047200.0,-0.011052657573834557,-1.13333333333334,-0.30125561579521404,75.66587994383266,62.02512700136866,-0.2421386631111373,-0.2787852537480995,-0.604047747960931,-0.5425563593913583,30.015800547786565,0.15999984741210893,0.10253107567155961,0.2614169120788574,0.04852717563014153,0.4743066485275733,0.15497204385449947,0.36786178030321537,-0.42395186996459966,75.87413706693289,10.34521581752918,0.10644486822435796,1,-0.12541699409484863,-0.3616669178009033,-0.7462501525878906,-0.6000003814697266,-0.0616669654846187,3,0.051623036577467474,1.0,3.166666984558105,-1.7500006386201716,2.994999885559082,3.761787986539693,2.8333330154418945,0.051623036577467474 5321,2007-01-12,3.1791670322418213,3.192500114440918,3.1175000667572017,3.131666898727417,22334400.0,0.015167683872670645,1.0224832516812732,-0.791666501098709,74.29669006947682,62.90253487285702,-0.27009763316774116,-0.3194288337789475,-0.6466863634496187,-0.5854020920710035,29.51740840323432,0.07500004768371626,0.08809483505572224,0.29416704177856445,0.040285802975172924,0.548048280581956,0.1672264223768689,0.42110766118026,-0.4391148907089235,84.74578645555796,20.321104281383,0.1269406194016957,1,-0.17291712760925293,-0.3679170608520508,-0.7935420274734497,-0.659583568572998,-0.022500038146972656,4,0.0985582170856969,-1.13333333333334,3.131666898727417,1.0,3.166666984558105,-1.7500006386201716,2.994999885559082,0.0985582170856969 5322,2007-01-16,3.0899999141693115,3.184999942779541,3.058332920074463,3.1791670322418213,33157200.0,-0.028047320939168396,1.5124135778532313,-1.8771972092556342,67.245316407409,64.25707303276994,-0.15795771132858194,-0.21870016235500156,-0.5546950670435336,-0.49120024656263794,29.37700976197449,0.12666702270507812,0.0882505154887756,0.19054157733917254,-0.07578805808655709,0.45687121276490217,0.05737675962630773,0.32370639505203735,-0.31955088663253806,63.2093689129864,-0.2518262145024508,0.1331648177128649,1,-0.08375000953674316,-0.18416643142700195,-0.6829166412353516,-0.5704164505004883,0.05500006675720215,1,0.016720704354858285,1.0224832516812732,3.1791670322418213,-1.13333333333334,3.131666898727417,1.0,3.166666984558105,0.016720704354858285 5323,2007-01-17,3.2000000476837163,3.2325000762939453,3.093333005905152,3.093333005905152,32458800.0,0.03559874969898713,-1.6093733934742,-1.19625983304545,71.29813856897509,65.89671453004783,-0.2305397726115581,-0.3151946682826767,-0.655967567371404,-0.5966990291644252,29.53091127013099,0.1425001621246338,0.08638162324991239,0.2817083597183232,-0.013645436836585034,0.5770621562732314,0.13403146144086886,0.42938525799577754,-0.4009779473032995,85.14584370484611,22.266466365342765,0.14767689827745417,1,-0.19166660308837935,-0.2704166173934941,-0.7572915554046635,-0.680416584014893,-0.13416695594787642,2,-0.009895935507179598,1.5124135778532313,3.0899999141693115,1.0224832516812732,3.1791670322418213,-1.13333333333334,3.131666898727417,-0.009895935507179598 5324,2007-01-18,3.0733330249786377,3.183332920074463,3.0125000476837163,3.1766669750213623,28640400.0,-0.03958344400549774,1.928584274071584,-0.9687523748642136,63.21940634399772,67.88014495468977,-0.07286622738357718,-0.1751950292561535,-0.5214349868640982,-0.46628805588581645,29.3688402666207,0.1875,0.08854530042168962,0.1408746838569641,-0.15574700586816226,0.4374963735820905,-0.0074361610055992955,0.2891855287195275,-0.2474522361251963,25.978474129144903,-34.99189749324988,0.1483108448625632,1,-0.06499958038330078,-0.12208306789398193,-0.630624532699585,-0.5537495613098145,0.004999876022339311,3,0.03226688071588879,-1.6093733934742,3.2000000476837163,1.5124135778532313,3.0899999141693115,1.0224832516812732,3.1791670322418213,0.03226688071588879 5325,2007-01-19,3.1008329391479488,3.1241669654846187,3.0433330535888667,3.074167013168335,17428800.0,0.008947912232681654,1.2045418339646219,-0.2580558080726468,62.51143358242457,68.43383537786976,-0.06704951469070597,-0.1865998276454146,-0.5416353544209858,-0.4889146890863443,29.19801074469261,0.08083391189575195,0.10464006351343658,0.1520829558372494,-0.14391653967202922,0.448082451346528,0.004083208082610312,0.3000827035918885,-0.2497049831298641,40.151309080386824,-18.912577914323826,0.14799974775463928,1,-0.07541596889495805,-0.13791596889495805,-0.6322914361953731,-0.5812494754791255,-0.2058329582214351,4,-0.008330952350928955,1.928584274071584,3.0733330249786377,-1.6093733934742,3.2000000476837163,1.5124135778532313,3.0899999141693115,-0.008330952350928955 5326,2007-01-22,3.1191670894622803,3.183332920074463,3.102499961853028,3.170833110809326,18741600.0,0.005912653365766074,1.1087141084528696,-1.9375296168805365,65.79436048720655,70.03928725008306,-0.04943033850843692,-0.18771453023064932,-0.5458051164970508,-0.5024323592308662,30.03132152534715,0.08249998092651412,0.12066416996647655,0.1533753991127016,-0.14055126921253613,0.4473020674379393,0.00641206495008273,0.30033873327532046,-0.2443067963094312,48.48501268495038,-13.060008966411033,0.14696333416261886,1,-0.08541715145111084,-0.15625011920928955,-0.6431255340576172,-0.630833625793457,-0.20250010490417525,0,-0.015762911959922632,1.2045418339646219,3.1008329391479488,1.928584274071584,3.0733330249786377,-1.6093733934742,3.2000000476837163,-0.015762911959922632 5327,2007-01-23,3.1616671085357666,3.173332929611206,3.1050000190734863,3.1333329677581787,13514400.0,0.01362543841176933,1.6451901689878266,-0.5484095743944477,69.64937812560375,69.94477238393455,-0.04521288777888799,-0.21782027836288176,-0.5717429598781356,-0.5390082068782425,30.224530166628828,0.06833291053771973,0.14585786129481138,0.1809170603752137,-0.12121193163467536,0.4830460523851028,0.029852564370269175,0.33198155638015825,-0.2644984184762387,67.80320066063605,-0.8970520232634698,0.1510644960049446,1,-0.07208371162414551,-0.19875013828277588,-0.5941668152809143,-0.6483335494995117,-0.2716670036315918,1,-0.0015814803612369532,1.1087141084528696,3.1191670894622803,1.2045418339646219,3.1008329391479488,1.928584274071584,3.0733330249786377,-0.0015814803612369532 5328,2007-01-24,3.182499885559082,3.204166889190674,3.1516671180725098,3.1983330249786377,17352000.0,0.006589174732239078,2.8180446825665166,-0.5588007606738359,69.67733293323077,68.81754849579521,-0.04095905629560903,-0.22325592746182643,-0.5801582148816964,-0.5538818824564777,30.492286263375057,0.05249977111816406,0.16718101435689947,0.1847081899642946,-0.12279095413760999,0.4922073340661992,0.030958617913342312,0.3384577620152469,-0.2643613024072762,88.69548667821853,17.34738887093674,0.15374957205095238,1,-0.05291640758514404,-0.2195829153060913,-0.6118745803833008,-0.6691663265228271,-0.33166694641113326,2,-0.011783159774090834,1.6451901689878266,3.1616671085357666,1.1087141084528696,3.1191670894622803,1.2045418339646219,3.1008329391479488,-0.011783159774090834 5329,2007-01-25,3.1124999523162837,3.183332920074463,3.087500095367432,3.183332920074463,16603200.0,-0.02199526653887096,1.7058819569497847,4.473715911999908,64.05566649900643,67.52752477970341,0.022964180030110803,-0.13974670609476103,-0.487176058853414,-0.4772315342169495,30.613530780139257,0.0958328247070308,0.1941805179954179,0.10158325433731052,-0.2017352144441742,0.40490172311879524,-0.050075980053431834,0.2532424887280529,-0.17464966965773643,43.00519133216509,-27.5317907447701,0.15165923439074225,1,0.01000010967254683,-0.149582982063293,-0.5414581298828121,-0.5991663932800289,-0.36666703224182084,3,-0.014993369090886222,2.8180446825665166,3.182499885559082,1.6451901689878266,3.1616671085357666,1.1087141084528696,3.1191670894622803,-0.014993369090886222 5330,2007-01-26,3.0824999809265137,3.123332977294922,3.048332929611206,3.12166690826416,10212000.0,-0.009638545172488855,2.529491624311376,0.5529477103283427,61.59105248653806,66.11578727048798,0.050574868383155724,-0.09457791316596964,-0.4382864351101965,-0.43919781788801426,30.585546691625343,0.07500004768371582,0.19825940252471286,0.05887492895126334,-0.23332803670121383,0.3510778946037405,-0.08722655387497502,0.2049764117775017,-0.1261207007316294,21.92529241219984,-44.582838856726454,0.14610148282623847,1,0.040000081062316895,-0.11958301067352295,-0.4908331632614136,-0.5691664218902588,-0.29166698455810547,4,-0.0013518507546864678,1.7058819569497847,3.1124999523162837,2.8180446825665166,3.182499885559082,1.6451901689878266,3.1616671085357666,-0.0013518507546864678 5331,2007-01-29,3.118333101272583,3.1449999809265137,3.06833291053772,3.0833330154418945,16234800.0,0.011624694425885762,-1.3589760518796654,-0.8936132653185453,64.44254730164192,65.80436848095832,0.005816652959688362,-0.11711993089253525,-0.45399420149194913,-0.4666407288979464,30.54788157582256,0.0766670703887935,0.17876149959389886,0.08245804309844962,-0.20369534832098957,0.3686114345178888,-0.060618652611270196,0.22553473880816943,-0.14453656339354204,44.91971573479801,-20.22048976329797,0.1430766957097197,1,0.004166960716247559,-0.15541613101959229,-0.4756245017051697,-0.6049995422363281,-0.32166600227355957,0,-0.0716193918651371,2.529491624311376,3.0824999809265137,1.7058819569497847,3.1124999523162837,2.8180446825665166,3.182499885559082,-0.0716193918651371 5332,2007-01-30,3.1549999713897705,3.1716670989990234,3.122499942779541,3.1383330821990967,17385600.0,0.011758484076708653,-1.0345099741520491,0.47619566624205556,59.284319549630496,64.46949970103114,-0.023088308300605487,-0.13574038947430234,-0.47127974342546297,-0.495324216280431,30.594526896576234,0.05333399772644043,0.16436061647206923,0.10324991941452044,-0.17156894409393875,0.37806878292297963,-0.03415951233970915,0.24065935116875004,-0.16483121128762246,68.44916349838972,4.189607353568945,0.13740943175422968,1,-0.046666502952575684,-0.14875006675720215,-0.480208158493042,-0.6416664123535156,-0.29166698455810547,1,-0.07554135942723328,-1.3589760518796654,3.118333101272583,2.529491624311376,3.0824999809265137,1.7058819569497847,3.1124999523162837,-0.07554135942723328 5333,2007-01-31,3.1741669178009038,3.199167013168335,3.118333101272583,3.140000104904175,14815200.0,0.006075101928666671,-1.0860143603374126,2.0499814035991455,50.5287838123604,63.059430530849205,-0.05174677387179116,-0.13277073511447268,-0.4723235711339071,-0.5058894783799697,30.91339445732551,0.08083391189575195,0.14843407450662927,0.10404187440872237,-0.15014956240028532,0.35823331121773005,-0.023053843995781698,0.23113759281322643,-0.1686082688090349,83.42543357717798,21.725070562014515,0.12709571840450387,1,-0.05041694641113326,-0.1679170131683354,-0.4854168295860295,-0.6608333587646489,-0.2941668033599858,2,-0.08952484864709087,-1.0345099741520491,3.1549999713897705,-1.3589760518796654,3.118333101272583,2.529491624311376,3.0824999809265137,-0.08952484864709087 5334,2007-02-01,3.2491669654846187,3.265832901000977,3.157500028610229,3.189167022705078,27310800.0,0.02362826203723256,1.3214564887524174,1.7560883703403547,57.84203556763184,62.54060852920557,-0.11083754017740999,-0.18392515972406676,-0.5288956226558552,-0.5714450514657021,31.843960172201857,0.10833287239074796,0.14500546739930664,0.15791692733764595,-0.08083951243363385,0.39667336710892576,0.03853870745200627,0.27729514722328563,-0.22914182093641244,92.33749990408407,31.090373143729984,0.11937821988563982,2,-0.09208405017852739,-0.2333340644836417,-0.5349999070167537,-0.7358334064483638,-0.3350000381469722,3,-0.12259573932891377,-1.0860143603374126,3.1741669178009038,-1.0345099741520491,3.1549999713897705,-1.3589760518796654,3.118333101272583,-0.12259573932891377 5335,2007-02-02,3.2999999523162837,3.3250000476837163,3.2408330440521236,3.259999990463257,20480400.0,0.015644929106954475,-1.1489304715177913,0.6666666666666642,58.02875466777006,61.67776343815708,-0.14577771246754878,-0.20953457755619675,-0.5588792753076817,-0.6124420901893388,32.950512430533195,0.08416700363159269,0.12812616830900403,0.18591656684875435,-0.04001237636877386,0.41184551006628256,0.07295209523999002,0.2988810384575187,-0.26031018725185584,90.25972095788325,30.663748568111615,0.11296447160876419,2,-0.1133334636688228,-0.2545834779739371,-0.5858328938484187,-0.7866663932800289,-0.4108328819274898,4,-0.16792940613615726,1.3214564887524174,3.2491669654846187,-1.0860143603374126,3.1741669178009038,-1.0345099741520491,3.1549999713897705,-0.16792940613615726 5336,2007-02-05,3.2341670989990234,3.3499999046325684,3.227499961853028,3.3250000476837163,23835600.0,-0.019949349778339176,-1.351986340404993,-2.270825882745667,59.88574873943343,60.5929157285826,-0.06919298631338311,-0.12012938963176678,-0.47215608296240763,-0.5359784665474412,34.44556182301578,0.12249994277954057,0.1255912531796608,0.1012087106704711,-0.09533515060192288,0.2977525719428651,0.0029367800342741113,0.1994806413066681,-0.16594630567266666,50.000257286084626,-8.76113675732774,0.09827193063619698,2,-0.03500068187713623,-0.17625069618225098,-0.5347918272018433,-0.7208335399627686,-0.31333398818969727,0,-0.13707829220321588,-1.1489304715177913,3.2999999523162837,1.3214564887524174,3.2491669654846187,-1.0860143603374126,3.1741669178009038,-0.13707829220321588 5337,2007-02-06,3.24666690826416,3.3041670322418213,3.2325000762939453,3.25,16969200.0,0.0038649237601253716,-3.52632133714802,0.03669474330740885,53.69394817922991,58.816984089249175,-0.07640209272389953,-0.10548374662389692,-0.46461344439516683,-0.5401285004360243,36.021405542404224,0.07166695594787598,0.12293364546477603,0.09304182529449445,-0.050669942343695595,0.2367535929326845,0.021185941475399428,0.16489770911358947,-0.14463262158105783,55.39585522409103,-0.02692328754010731,0.07185588381909495,2,-0.04750049114227295,-0.1887505054473877,-0.54729163646698,-0.7333333492279053,-0.26833391189575195,1,-0.13860362703660611,-1.351986340404993,3.2341670989990234,-1.1489304715177913,3.2999999523162837,1.3214564887524174,3.2491669654846187,-0.13860362703660611 5338,2007-02-07,3.199167013168335,3.251667022705078,3.1633329391479488,3.2408330440521236,14216400.0,-0.01463035674368618,1.7894685328374418,12.500715307582126,61.3877057846247,58.52054400987342,-0.02937883324480195,-0.044168443794629475,-0.3978814356491256,-0.4861468218880294,35.709234730995334,0.08833408355712935,0.11470055770478282,0.03533357381820679,-0.08857640717555659,0.15924355481197017,-0.026621416678675125,0.0972885643150887,-0.06737685233129653,21.645200723802297,-35.95291185060103,0.06195499049688173,2,-5.960464477539062e-07,-0.1412506103515625,-0.49958348274230957,-0.6858334541320801,-0.22583413124084473,2,-0.10497545922245322,-3.52632133714802,3.24666690826416,-1.351986340404993,3.2341670989990234,-1.1489304715177913,3.2999999523162837,-0.10497545922245322 5339,2007-02-08,3.0883328914642334,3.204166889190674,3.064167022705078,3.2000000476837163,24970800.0,-0.0346446813335749,1.3333147897957562,2.680052643625583,49.01703451862649,57.1234309023277,0.0867939967241087,0.06376547192110893,-0.2697274560080505,-0.37422636885152105,34.35712870749575,0.1399998664855957,0.09567571697483412,-0.07158384323120126,-0.19998739158968748,0.05681970512728496,-0.13578561741044437,-0.007382069051958151,0.26166701316833496,8.45454469625564,-49.2292361879324,0.06420177417924315,2,0.11875057220458984,-0.030416488647460938,-0.388749361038208,-0.5749993324279785,-0.17416596412658691,3,-0.06745800544984037,1.7894685328374418,3.199167013168335,-3.52632133714802,3.24666690826416,-1.351986340404993,3.2341670989990234,-0.06745800544984037 5340,2007-02-09,3.2933330535888667,3.4300000667572017,3.1791670322418213,3.2100000381469727,101239200.0,0.06637890710914873,-2.4597892036765976,-0.7462625382713449,60.58760286427119,56.69510374261984,-0.09516167584400792,-0.1354464780389364,-0.4529760512848191,-0.5759391582563556,33.237419827612,0.3416671752929683,0.07931103063979528,0.12533301115035966,-0.015349948563622373,0.2660159708643417,0.054991531293368645,0.19567449100735068,-0.22916603088378862,62.642244764291235,3.638118925210904,0.070341479856991,2,-0.04624950885772661,-0.19333302974700883,-0.5937495231628414,-0.7799994945526119,-0.3433330059051505,4,-0.11513142463317794,1.3333147897957562,3.0883328914642334,1.7894685328374418,3.199167013168335,-3.52632133714802,3.24666690826416,-0.11513142463317794 5341,2007-02-12,3.4925000667572017,3.5199999809265137,3.3208329677581787,3.420833110809326,86348400.0,0.060475818852057994,2.144739393049603,0.8600067520399164,66.89360060892318,57.540579415874575,-0.2633673951908402,-0.3266850889091715,-0.6262317217600093,-0.7713857160716726,32.21249799415528,0.22666692733764693,0.07873231576826667,0.30883337259292576,0.10659472431265726,0.5110720208731943,0.2077140484527913,0.40995269673306023,-0.4283330440521236,93.96710710067767,34.585742493814486,0.10111932414013429,2,-0.2004165649414058,-0.34750008583068803,-0.7712500691413875,-0.9791665077209468,-0.5625,0,-0.1727510335965733,-2.4597892036765976,3.2933330535888667,1.3333147897957562,3.0883328914642334,1.7894685328374418,3.199167013168335,-0.1727510335965733 5342,2007-02-13,3.141666889190674,3.282500028610229,3.1141669750213623,3.2441670894622803,106484400.0,-0.10045330590137336,-1.1375621969624665,-1.4302295795311357,48.440496925539115,57.308547539561104,0.09540884927935522,0.02974221354009554,-0.25367443572737924,-0.42148227028312,31.221214451598133,0.3783330917358394,0.07552359713773038,-0.04458315372467059,-0.24306914989218287,0.1539028424428417,-0.1438261518084265,0.05465984435908533,-0.059266548156738263,17.001812854424546,-37.07403217039665,0.09924299808375611,2,0.15041661262512207,0.020416617393493652,-0.4237501621246338,-0.628333330154419,-0.08249998092651367,1,-0.07029191386940348,2.144739393049603,3.4925000667572017,-2.4597892036765976,3.2933330535888667,1.3333147897957562,3.0883328914642334,-0.07029191386940348 5343,2007-02-14,3.1683330535888667,3.19333291053772,3.104166984558105,3.1458330154418945,31515600.0,0.008487903186025658,1.4597580947495061,-0.21951213838949876,52.2053894598693,56.682253527587484,0.0757992231431528,0.0006134482273636443,-0.25955121560822336,-0.44861320016493744,29.90332567912628,0.08916592597961515,0.06701946792242675,-0.016333639621735063,-0.21486302053312878,0.18219574128965865,-0.11559833007743192,0.0829310508339618,-0.06842872695922786,22.851798889273518,-31.27672867466856,0.09926469045569677,2,0.12375044822692916,0.002083420753479448,-0.4441663026809688,-0.6549994945526119,-0.15083312988281206,2,-0.05996846101934883,-1.1375621969624665,3.141666889190674,2.144739393049603,3.4925000667572017,-2.4597892036765976,3.2933330535888667,-0.05996846101934883 5344,2007-02-15,3.172499895095825,3.2074999809265137,3.1458330154418945,3.177500009536743,21950400.0,0.001315152617000992,-1.1142763722565088,-0.2222269317170391,53.62902876923909,56.193395094417376,0.06661920398006149,0.0044869112655239185,-0.24191431560344734,-0.4533982680873647,29.472939362615268,0.06166696548461914,0.0638431873006513,-0.017125141620636164,-0.20878121436388142,0.1745309311226091,-0.11295317799225879,0.07870289475098646,-0.06833291053772017,16.43277737324635,-40.04379852116739,0.0958280363716226,2,0.1195836067199707,0.053750038146972656,-0.37249988317489624,-0.6024998426437378,-0.13999986648559615,3,-0.0627792024441719,1.4597580947495061,3.1683330535888667,-1.1375621969624665,3.141666889190674,2.144739393049603,3.4925000667572017,-0.0627792024441719 5345,2007-02-16,3.0750000476837163,3.1816670894622803,3.066667079925537,3.1616671085357666,26220000.0,-0.030732813439277917,-1.2258138944648254,17.333015449170233,48.33547818460961,54.91003169943695,0.1439883059477487,0.10535373324251873,-0.12544333788425588,-0.35500085176331364,28.799318753250745,0.11500000953674316,0.06650943987362323,-0.11333334445953325,-0.30783606972689714,0.08116938080783065,-0.21058470709321497,-0.01608198182585152,0.4449999332427974,1.838156405542073,-53.78283968742571,0.09725136263368185,2,0.21708345413207963,0.19124996662139848,-0.20979154109954878,-0.4429165124893193,-0.11416697502136319,4,-0.05230345296001526,-1.1142763722565088,3.172499895095825,1.4597580947495061,3.1683330535888667,-1.1375621969624665,3.141666889190674,-0.05230345296001526 5346,2007-02-20,3.0699999332427983,3.0824999809265137,3.004167079925537,3.0433330535888667,29889600.0,-0.0016260534515062375,2.032223232290604,-0.30769336575812445,46.65354175497855,54.12776431896457,0.13773686001413488,0.11223589694395386,-0.10796272655511263,-0.3515847379442816,27.57701234350377,0.07833290100097656,0.05623308215486489,-0.11587510108947718,-0.31524077028439557,0.0834905681054412,-0.21555793568693637,-0.016192266492017993,0.4409333896636958,23.652554837063004,-29.092212130531937,0.09968283459745919,2,0.1920835971832271,0.1920835971832271,-0.18187499046325728,-0.4154164791107182,-0.05083298683166504,1,-0.03908791145553148,-1.2258138944648254,3.0750000476837163,-1.1142763722565088,3.172499895095825,1.4597580947495061,3.1683330535888667,-0.03908791145553148 5347,2007-02-21,3.1566669940948486,3.164999961853028,3.050832986831665,3.072499990463257,27966000.0,0.028230313594992618,1.264477778513386,3.1562374272455562,49.34579729127991,52.78977448637071,0.04130433734345296,0.026535523436521657,-0.18115355919168863,-0.4382568188018552,26.478317659258543,0.11416697502136275,0.042930385733245036,-0.028958034515381037,-0.2284640131305724,0.17054794409981033,-0.1287110238229765,0.07079495479221443,0.333995679092407,75.00011725528822,25.05658681794833,0.09975298930759563,2,0.10541653633117676,0.10541653633117676,-0.2479170560836792,-0.5020835399627686,-0.15833401679992676,2,-0.07180577734733218,2.032223232290604,3.0699999332427983,-1.2258138944648254,3.0750000476837163,-1.1142763722565088,3.172499895095825,-0.07180577734733218 5348,2007-02-22,3.1449999809265137,3.212500095367432,3.1166670322418213,3.1683330535888667,23104800.0,-0.003695991116630437,-1.395857423854097,-0.2772235158148731,45.91234981037544,52.44480951878726,0.04970694056257319,0.037153995851773924,-0.1564590553482339,-0.427155050133845,25.239620783664833,0.0958330631256108,0.031808212006608994,-0.0387500524520874,-0.23908284635056987,0.16158274144639506,-0.13891644940132863,0.06141634449715383,0.32620286853027336,67.59989562972342,22.06802948793863,0.10016639694924113,2,0.11708354949951172,0.11708354949951172,-0.1889582872390747,-0.4904165267944336,0.011667013168334961,3,-0.027291915161496205,1.264477778513386,3.1566669940948486,2.032223232290604,3.0699999332427983,-1.2258138944648254,3.0750000476837163,-0.027291915161496205 5349,2007-02-23,3.06583309173584,3.165832996368408,3.039999961853028,3.1333329677581787,26494800.0,-0.025172301962097743,-1.1118925050868498,2.892884147712233,41.0108757231491,50.26961761421814,0.14007720927331402,0.1187329623734561,-0.06878455754358948,-0.34844732752664553,24.509909977447226,0.12583303451538042,0.022966074941662917,-0.11558359861373901,-0.32044646712992986,0.08927926990245183,-0.21801503287183444,-0.013152164355643592,0.386688326939697,29.599730834550158,-9.849939169654462,0.10243143425809538,2,0.19625043869018555,0.19625043869018555,-0.0968746542930603,-0.41124963760375977,0.22083401679992676,4,-0.01576510089869876,-1.395857423854097,3.1449999809265137,1.264477778513386,3.1566669940948486,2.032223232290604,3.0699999332427983,-0.01576510089869876 5350,2007-02-26,3.078332901000977,3.1158330440521236,3.0450000762939453,3.1124999523162837,17995200.0,0.004077132998150157,2.4693782223079124,0.5061794677074556,43.762479983356855,47.699493100266324,0.10490417607157321,0.11162819470914487,-0.07250984220559209,-0.3586770978419236,24.187104932751506,0.07083296775817827,0.012184271503941524,-0.1028754353523249,-0.3081699143484422,0.1024190436437924,-0.20552267485038334,-0.00022819585426647748,0.3562543441245598,35.59964843696369,-2.4115328677813537,0.10264723949805861,2,0.0650006532669063,0.18375062942504838,-0.09854120016098067,-0.42374944686889693,0.14416718482971147,0,-0.014888861557450284,-1.1118925050868498,3.06583309173584,-1.395857423854097,3.1449999809265137,1.264477778513386,3.1566669940948486,-0.014888861557450284 5351,2007-02-27,2.8949999809265137,3.057499885559082,2.7083330154418945,3.041666984558105,57558000.0,-0.05955591093310575,2.9159017195600963,4.292644462587411,37.61737069495271,46.49692351909005,0.21743406538081977,0.29236118859052507,0.11345724386633282,-0.17285309542673177,24.081655246161727,0.3699998855590825,0.013467990316981204,-0.27504169940948486,-0.5159438211157865,-0.03413957770318321,-0.3954927602626359,-0.15459063855633381,0.5223704575910233,37.02482230934013,1.162590556165675,0.12045106085315091,2,0.06541657447814941,0.21916651725769043,0.09916698932647705,-0.2404165267944336,0.27999997138977006,1,0.02274027363370501,2.4693782223079124,3.078332901000977,-1.1118925050868498,3.06583309173584,-1.395857423854097,3.1449999809265137,0.02274027363370501 5352,2007-02-28,2.916666984558105,2.970000028610229,2.8458330631256104,2.9024999141693115,31098000.0,0.007484284550722808,1.0551803334971102,-0.09659343981949314,39.86850937099457,45.12615906477065,0.1793555610094999,0.26553763032061406,0.09741700342522153,-0.19131888261279917,23.779128690426194,0.1241669654846187,-0.012888144131722346,-0.24145804643631008,-0.5077357234160695,0.024819630543449378,-0.37459688492619003,-0.10831920794643013,0.4581612085748934,41.322406283841495,3.5105498904927757,0.13313883848987978,2,0.04374957084655806,0.19749951362609908,0.08166646957397505,-0.26208353042602495,0.2750000953674321,2,0.03514284023362979,2.9159017195600963,2.8949999809265137,2.4693782223079124,3.078332901000977,-1.1118925050868498,3.06583309173584,0.03514284023362979 5353,2007-03-01,2.890000104904175,2.9024999141693115,2.7933330535888667,2.854166984558105,23000400.0,-0.009142929170561587,2.5890825432783084,2.5293246495347868,42.43005149473785,43.881828256492724,0.18147269564561563,0.2844055065243789,0.12879143201158172,-0.16307693213544994,23.355793692959786,0.12333393096923828,-0.06844240482620645,-0.25391658544540396,-0.5456948541630049,0.037861683272196966,-0.39980571980420443,-0.1080274510866035,0.4448383775673572,39.70865508985905,-1.74165763376606,0.14588913435880038,3,0.07041645050048828,0.2241663932800293,0.1362500786781311,-0.23541665077209473,0.3341670036315918,3,0.03748542161189272,1.0551803334971102,2.916666984558105,2.9159017195600963,2.8949999809265137,2.4693782223079124,3.078332901000977,0.03748542161189272 5354,2007-03-02,2.8508329391479488,2.916666984558105,2.8308329582214355,2.898333072662353,20042400.0,-0.013552652018856803,1.0395891520737743,-1.3255930004324663,30.662798073260433,41.918197133009485,0.1902162322416241,0.30799125597767185,0.17338266893234566,-0.12180132358055973,22.42529801896153,0.08583402633666948,-0.0790284566464079,-0.2731670498847967,-0.5881528025887564,0.041818702819163,-0.4306599262367765,-0.11567417353281684,0.44641521530180484,34.96930397576841,-3.6433824271922077,0.1574928763519799,3,0.10958361625671431,0.2633335590362553,0.19541728496551558,-0.1962494850158687,0.31750011444091797,4,0.1072788414737158,2.5890825432783084,2.890000104904175,1.0551803334971102,2.916666984558105,2.9159017195600963,2.8949999809265137,0.1072788414737158 5355,2007-03-05,2.745832920074463,2.8250000476837163,2.743333101272583,2.7799999713897705,30658800.0,-0.0368313476498795,-3.1702246814831274,0.7193043216383075,14.444452265576246,38.33940941196479,0.2722428106330308,0.3893056794937495,0.28318204688464244,-0.015029216277408164,21.235549440712937,0.10749983787536577,-0.10203156289362836,-0.3504587173461915,-0.6962470328525026,-0.004670401839880434,-0.5233528750993468,-0.1775645595930362,0.5160803260348192,10.739823231219683,-20.008745832903315,0.17289415775315542,3,0.2145836353302002,0.3683335781097412,0.29687559604644775,-0.09124946594238281,0.4075000286102295,0,0.19696543970586422,1.0395891520737743,2.8508329391479488,2.5890825432783084,2.890000104904175,1.0551803334971102,2.916666984558105,0.19696543970586422 5356,2007-03-06,2.790832996368408,2.8308329582214355,2.7608330249786377,2.788332939147949,28252800.0,0.016388497626696363,-1.434785132602458,-0.07317158268612141,26.427770013834106,35.79296193669303,0.20504067159878225,0.3261089404508244,0.2434957424087587,-0.05844323809501262,19.819228063522974,0.08500003814697266,-0.1289158467386251,-0.28329193592071533,-0.6481779276549928,0.08159405581356216,-0.46573493178785386,-0.10084894005357681,0.4378654359008305,20.9558119721051,-11.055269588845196,0.18244299586713866,3,0.16958355903625488,0.3233335018157959,0.25187551975250244,-0.13624954223632812,0.40916705131530806,1,0.15467320689700537,-3.1702246814831274,2.745832920074463,1.0395891520737743,2.8508329391479488,2.5890825432783084,2.890000104904175,0.15467320689700537 5357,2007-03-07,2.7966670989990234,2.824167013168335,2.75583291053772,2.798332929611206,17989200.0,0.002090452075852234,1.5624969266737727,-0.6663169940873546,24.30889056623677,33.39257757623318,0.15954854944390418,0.30022616924124623,0.24043939362009903,-0.06297391837215782,18.335300020633234,0.06833410263061479,-0.14219444625403188,-0.2549578428268431,-0.6303903968487741,0.1204747111950879,-0.44267411983780836,-0.06724156581587781,0.40080940826057443,30.76951644739112,-2.301004936496959,0.1877162770109654,3,0.14041590690612793,0.31749939918518066,0.2460414171218872,-0.13458359241485596,0.41916584968566895,2,0.13527990280025537,-1.434785132602458,2.790832996368408,-3.1702246814831274,2.745832920074463,1.0395891520737743,2.8508329391479488,0.13527990280025537 5358,2007-03-08,2.863332986831665,2.9008328914642334,2.7933330535888667,2.80916690826416,28966800.0,0.02383762009303947,-1.5048373253187923,-32.515958208100756,30.328759143575738,32.20567573405836,0.054452741776362945,0.2183029190181096,0.17805480744549618,-0.12825483503455315,17.46855730444965,0.10749983787536666,-0.15232956850833634,-0.171500253677368,-0.54918198693673,0.20618147958199406,-0.3603411203070488,0.017340612952312817,0.3047949109188708,69.23048355260913,32.648606024583216,0.18884086662968094,3,0.04875004291534424,0.25083351135253906,0.19395869970321655,-0.16083300113677979,0.3066670894622803,3,0.11466849807684443,1.5624969266737727,2.7966670989990234,-1.434785132602458,2.790832996368408,-3.1702246814831274,2.745832920074463,0.11466849807684443 5359,2007-03-09,2.880000114440918,2.932499885559082,2.8491671085357666,2.891666889190674,17884800.0,0.0058208834550170785,-1.2727290461018272,-0.21538894928891802,36.17025809665422,31.362095524424735,0.009669957499889303,0.19523770176356336,0.16568228858191825,-0.14253450558649483,17.611609525712648,0.08333277702331543,-0.1746137829656087,-0.14441648721694955,-0.5273408420543024,0.23850786762040332,-0.3358786646356262,0.04704569020172711,0.26054009037109926,72.24683428637687,29.978373725787293,0.1914621774186765,3,0.0029163360595703125,0.23416638374328613,0.18499982357025146,-0.1712501049041748,0.33166694641113326,4,0.11950242375655606,-1.5048373253187923,2.863332986831665,1.5624969266737727,2.7966670989990234,-1.434785132602458,2.790832996368408,0.11950242375655606 5360,2007-03-12,2.9141669273376465,2.9266669750213623,2.846667051315308,2.875,20653200.0,0.011863476228840764,1.4934902800071201,-3.357134098990477,39.38711283342103,31.558733539810106,-0.056136034978665705,0.13829889683529384,0.1369941504644312,-0.1755945235395857,16.31937702855034,0.07999992370605424,-0.19219705320250302,-0.09129136800765991,-0.45523124946868343,0.2726485134533636,-0.27326130873817167,0.09067857272285185,0.2004408461121634,89.62287194920341,43.14073644340388,0.18196994073051181,3,-0.057500362396240234,0.19999957084655762,0.17229098081588745,-0.15666699409484863,0.3041660785675053,0,0.08721742185284631,-1.2727290461018272,2.880000114440918,-1.5048373253187923,2.863332986831665,1.5624969266737727,2.7966670989990234,0.08721742185284631 5361,2007-03-13,2.889167070388794,2.941667079925537,2.875,2.875,23343600.0,-0.008578731957435304,-8.411554837515357,0.3617100281230597,30.11157609027056,30.47462984195188,-0.03581714364936017,0.12203795328005818,0.1658444311672067,-0.15068648756798364,14.466788940117137,0.06666707992553711,-0.19824728859191643,-0.08612457513809213,-0.3716569694423604,0.19940781916617611,-0.22889077229022625,0.05664162201404199,0.20106421758054083,71.74900089166002,27.681434935646195,0.14276619715213404,3,-0.04666697978973389,0.22499942779541016,0.22687441110610962,-0.10208356380462646,0.3316659927368164,1,0.0914332303601777,1.4934902800071201,2.9141669273376465,-1.2727290461018272,2.880000114440918,-1.5048373253187923,2.863332986831665,0.0914332303601777 5362,2007-03-14,2.920833110809326,2.932499885559082,2.860832929611206,2.8741669654846187,26326800.0,0.010960266280575892,1.0476362397820163,3.2939869743020456,33.81468023706188,29.517366368876775,-0.07468387894813722,0.07692321476137653,0.1396313416739967,-0.18124988146161058,14.381630867005498,0.07166695594787598,-0.21093738282977714,-0.043416845798492254,-0.3187570894214069,0.2319233978244224,-0.18108696760994958,0.09425327601296507,0.1464842808083624,85.95469318083192,43.01053100627269,0.1376701218114572,3,-0.07833302021026611,0.19333338737487793,0.20770829916000366,-0.12124967575073242,0.3274998664855957,2,0.09557784586913165,-8.411554837515357,2.889167070388794,1.4934902800071201,2.9141669273376465,-1.2727290461018272,2.880000114440918,0.09557784586913165 5363,2007-03-15,2.978332996368408,3.0,2.916666984558105,2.940000057220459,20746800.0,0.019686124943697925,1.0408015507859136,0.8214293012895105,43.47825623382901,30.941306164495504,-0.13224278703051473,0.004700141791489365,0.08935898078332283,-0.23804670768918257,14.160379718963128,0.08333301544189498,-0.19699697345775347,0.02358304262161237,-0.23469123296862016,0.2818573182118449,-0.10555409517350389,0.15272018041672863,0.06744533267873276,85.86931000971813,39.53370218482367,0.12913713779511615,3,-0.1066664457321167,0.1358335018157959,0.15020841360092163,-0.17874956130981445,0.33916711807250977,3,0.07974257835033116,1.0476362397820163,2.920833110809326,-8.411554837515357,2.889167070388794,1.4934902800071201,2.9141669273376465,0.07974257835033116 5364,2007-03-16,2.9733328819274902,2.997499942779541,2.9466669559478764,2.978332996368408,15306000.0,-0.00167882988470891,1.3461013666673798,-0.13043910934195796,42.0854323735256,34.01252617648988,-0.1207352770956942,-0.00630937265819842,0.10103277622078988,-0.23124777239646388,13.842435519359519,0.050832986831664595,-0.18867345115878997,0.028541278839111506,-0.2089005789108933,0.2659831365891163,-0.0901796500358909,0.1472622077141139,0.05219872830333605,82.60835762876575,33.472431947087806,0.11872092887500248,3,-0.09541642665863037,0.14083361625671387,0.1552085280418396,-0.17333292961120605,0.27500009536743164,4,0.06614368527716397,1.0408015507859136,2.978332996368408,1.0476362397820163,2.920833110809326,-8.411554837515357,2.889167070388794,0.06614368527716397 5365,2007-03-19,2.9141669273376465,2.9925000667572017,2.891666889190674,2.9925000667572017,18961200.0,-0.019898866672301008,1.5744704811704835,15.666269311462814,51.77745939516147,36.829158329970696,-0.03931435978242526,0.04236146130995433,0.16578521997650597,-0.17096803975832042,14.282214512559188,0.10083317756652788,-0.18484358165080828,-0.022583019733429133,-0.25222291503718175,0.20705687557032348,-0.13740296738530544,0.09223692791844718,0.09233276720584405,38.32371952462614,-11.834253968798436,0.11481994765187621,3,-0.03625047206878662,0.19999957084655762,0.21833300590515137,-0.1141669750213623,0.3316659927368164,0,0.10208754025844291,1.3461013666673798,2.9733328819274902,1.0408015507859136,2.978332996368408,1.0476362397820163,2.920833110809326,0.10208754025844291 5366,2007-03-20,2.9500000476837163,2.9866669178009038,2.9249999523162837,2.9375,18169200.0,0.012296179745203029,-2.2888922797179374,-0.15957547184168813,53.01202535108958,40.01839552828768,-0.05609417416262996,-0.00308064577658973,0.13564029249377496,-0.20536125555114415,15.209808963757778,0.07249999046325728,-0.1614693611274456,0.019250094890594927,-0.20184231014051113,0.24034249992170098,-0.0912961076249581,0.12979629740614795,0.04749989509582475,64.07199477822029,12.267776137322002,0.11054620251555294,3,-0.05333352088928267,0.16416645050048784,0.22354173660278276,-0.11000001430511519,0.27416706085205034,1,0.0909603233505456,1.5744704811704835,2.9141669273376465,1.3461013666673798,2.9733328819274902,1.0408015507859136,2.978332996368408,0.0909603233505456 5367,2007-03-21,2.9300000667572017,2.952500104904175,2.9083330631256104,2.932499885559082,13830000.0,-0.006779654441774752,1.0784364323820956,-0.19998474126917337,53.658536585365795,42.6105930218199,-0.016977269414984786,-0.0009830701804589559,0.1619655834725262,-0.1833710642635782,15.689234686678939,0.04416704177856445,-0.10973876214418965,0.01058346033096269,-0.18331393679208396,0.20448085745400935,-0.08636523823056041,0.1075321588924858,0.0625,35.38454428212344,-17.208198960781353,0.09694869856152327,3,-0.006666541099547896,0.06541645526886031,0.2885416746139531,-0.04500007629394487,0.29083299636840865,2,0.09926040605531106,-2.2888922797179374,2.9500000476837163,1.5744704811704835,2.9141669273376465,1.3461013666673798,2.9733328819274902,0.09926040605531106 5368,2007-03-22,3.05916690826416,3.0625,2.9266669750213623,2.9266669750213623,22659600.0,0.04408424524369203,-1.0503108440021953,-53.00381497376264,66.36132820545467,45.96515636724218,-0.1290105726914197,-0.14430880423160541,0.035543592389091216,-0.31020218935901145,15.536872664069822,0.1358330249786377,-0.08006061845317891,0.14404195547103882,-0.03179042589342407,0.3198743368355017,0.0561257647888076,0.23195814615327004,-0.3508338928222656,98.04891936929016,41.44126971216979,0.08791619068223136,3,-0.10458338260650635,-0.09875035285949707,0.16791659593582153,-0.17416691780090332,0.12416601181030273,3,0.061835811743301994,1.0784364323820956,2.9300000667572017,-2.2888922797179374,2.9500000476837163,1.5744704811704835,2.9141669273376465,0.061835811743301994 5369,2007-03-23,3.0174999237060547,3.0799999237060547,3.004167079925537,3.0499999523162837,12036000.0,-0.013620369795954712,-1.5634049137851136,-0.24528335837479084,73.69191244596064,49.77680076863547,-0.07351945409863525,-0.1122010874425583,0.07399365584655815,-0.2676289015122557,15.931894754498632,0.07583284378051758,-0.04821462753047534,0.10479162931442243,-0.0634855617263197,0.27306882035516455,0.020653033794051368,0.1889302248347935,-0.3020835685729981,66.81410663783697,4.222540668052929,0.08413859552037097,3,-0.047083497047424316,-0.0570833683013916,0.21375006437301636,-0.11999988555908203,0.08833312988281206,4,0.09942011543331097,-1.0503108440021953,3.05916690826416,1.0784364323820956,2.9300000667572017,-2.2888922797179374,2.9500000476837163,0.09942011543331097 5370,2007-03-26,3.032500028610229,3.120832920074463,3.025000095367432,3.06833291053772,13372800.0,0.0049710373764488835,-2.770515177666928,1.1025492425632233,72.2393186546333,54.45766105356466,-0.07819145063685395,-0.1378801171753108,0.057012936432373706,-0.28016261766554207,16.470778011678604,0.1033329963684082,-0.022828222826908995,0.1220833778381345,-0.03773248892548997,0.28189924460175897,0.042175444456322264,0.20199131121994673,-0.30250033073425264,58.43155250429414,-9.037250879938064,0.0799079333818122,3,-0.041667103767394575,-0.07208347320556596,0.22666668891906783,-0.1329165697097774,0.05083298683166548,0,0.07117327177194044,-1.5634049137851136,3.0174999237060547,-1.0503108440021953,3.05916690826416,1.0784364323820956,2.9300000667572017,0.07117327177194044 5371,2007-03-27,2.960833072662353,3.047499895095825,2.954166889190674,3.0258328914642334,11581200.0,-0.02363296134269799,-1.3830052747078823,1.813971282952048,63.47465740074654,57.75321407175184,0.00526396119112027,-0.0643262708757475,0.12429436004356242,-0.20503716293117824,15.86501763999068,0.09333300590515137,-0.00602678228040876,0.047124767303466264,-0.11406013509675672,0.20830966970368925,-0.033467683896645006,0.12771721850357753,-0.20738338145446766,24.70590347238641,-45.446856577792744,0.08059245120011142,3,0.04541683197021529,-0.0004165172576899856,0.31833368539810225,-0.0549995899200435,0.13833403587341353,1,0.09625664143093382,-2.770515177666928,3.032500028610229,-1.5634049137851136,3.0174999237060547,-1.0503108440021953,3.05916690826416,0.09625664143093382 5372,2007-03-28,3.0191669464111333,3.058332920074463,2.9049999713897705,2.934999942779541,34148400.0,0.019701844824479453,-1.1271581663028378,-1.2948805886387709,62.968145046246555,59.91875727313156,-0.042079477683062194,-0.12077982042663216,0.06503694100815194,-0.2600837530629314,15.367197932763057,0.15333294868469238,0.00828407086100924,0.10033364295959535,-0.06762323101602341,0.2682905169352141,0.01635520597178619,0.1843120799474045,-0.24367426147125304,52.89599003169244,-16.655753246459433,0.0839784369878093,3,-0.012917041778564897,-0.05875039100647017,0.24291658401489213,-0.11250042915344283,0.2575001716613765,2,0.06789957818275538,-1.3830052747078823,2.960833072662353,-2.770515177666928,3.032500028610229,-1.5634049137851136,3.0174999237060547,0.06789957818275538 5373,2007-03-29,2.998332977294922,3.0541670322418213,2.962500095367432,3.0358328819274902,12416400.0,-0.006900568761517678,1.471866119761853,-0.44554163763164667,59.77956742629518,61.88477227899485,-0.02023845271368696,-0.09635379960830992,0.0811400551680741,-0.2337882746299087,14.582844612108406,0.0916669368743892,0.03215998141850518,0.07408303022384644,-0.09691849266263475,0.24508455311032762,-0.011417731219394156,0.15958379166708703,-0.20211987824696687,43.24316860513284,-24.89496638124369,0.0855007614432406,3,0.007916927337646484,-0.03791642189025879,0.2637505531311035,-0.05041646957397461,0.37000012397766113,3,0.07420793071202736,-1.1271581663028378,3.0191669464111333,-1.3830052747078823,2.960833072662353,-2.770515177666928,3.032500028610229,0.07420793071202736 5374,2007-03-30,3.1566669940948486,3.1983330249786377,3.0916669368743896,3.0916669368743896,41054400.0,0.05280734928339248,-2.2820305909107583,-1.7333392673219485,66.62855244541905,63.53489372902347,-0.16743973060589745,-0.24306265886157963,-0.0760990199764926,-0.3854717246743924,13.856071244371831,0.20000004768371582,0.056475819393266846,0.21712534427642805,0.020925592585663733,0.41332509596719236,0.11902546843104611,0.31522522012181,-0.34097670578530304,85.79565774330096,19.533519098442255,0.09809987584538209,3,-0.10500049591064453,-0.20333397388458252,0.10541653633117676,-0.1141669750213623,0.09999990463256836,4,0.008447494154276702,1.471866119761853,2.998332977294922,-1.1271581663028378,3.0191669464111333,-1.3830052747078823,2.960833072662353,0.008447494154276702 5375,2007-04-02,3.2866671085357666,3.2883329391479488,3.1675000190734863,3.1675000190734863,32227200.0,0.04118271413617847,-1.0279578970955643,1.833338223966548,73.82613924842951,65.84757305095013,-0.26713617628911246,-0.3483262174665005,-0.20435754481247415,-0.5085167429594066,12.88255505714361,0.13166594505310014,0.07278438741412607,0.3200837492942812,0.09011988104904267,0.5500476175395197,0.2051018151716617,0.43506568341690066,-0.44036540129269364,99.5654350780408,32.59295224544492,0.11498193412261926,4,-0.19000065326690674,-0.2883341312408447,-0.02458357810974121,-0.22041714191436768,0.0058329105377197266,0,-0.05502049613642279,-2.2820305909107583,3.1566669940948486,1.471866119761853,2.998332977294922,-1.1271581663028378,3.0191669464111333,-0.05502049613642279 5376,2007-04-03,3.2225000858306885,3.31583309173584,3.2116670608520512,3.300832986831665,26244000.0,-0.019523432275337704,-1.0833424728080854,-0.6573366971908056,67.40381830021015,67.37482657482172,-0.17908246008535222,-0.2636806820624029,-0.13974970599886216,-0.4344771098174216,11.969317234588308,0.10416603088378862,0.09046278544389752,0.23433337211608896,-0.006928405522296899,0.4755951497544748,0.11370248329689625,0.35496426093528166,-0.33199525539712793,77.28201518258037,12.185590278419454,0.1206308888191929,4,-0.1120835542678833,-0.2104170322418213,-0.01979154348373413,-0.13458359241485596,0.03999996185302779,1,-0.04318605637924122,-1.0279578970955643,3.2866671085357666,-2.2820305909107583,3.1566669940948486,1.471866119761853,2.998332977294922,-0.04318605637924122 5377,2007-04-04,3.1749999523162837,3.2408330440521236,3.165832996368408,3.2300000190734863,16107600.0,-0.014740149650658618,-1.045437846448937,0.7021323869585389,61.47858232833698,66.83229925514199,-0.10412408729073652,-0.1964559251285709,-0.09372173566577446,-0.37648199145943595,10.830985163422847,0.07500004768371538,0.10535110152544425,0.1679165959358211,-0.06942046601087704,0.4052536578825192,0.049248064962471805,0.2865851269091704,-0.23345573052644975,60.14152630321726,-2.2311312865110438,0.11866853097334913,4,-0.06458342075347856,-0.1454168558120723,-0.13770842552185014,-0.07541644573211626,0.09166693687439009,2,-0.023884360604539245,-1.0833424728080854,3.2225000858306885,-1.0279578970955643,3.2866671085357666,-2.2820305909107583,3.1566669940948486,-0.023884360604539245 5378,2007-04-05,3.191667079925537,3.2266669273376465,3.173332929611206,3.190000057220459,18804000.0,0.005249489089627968,-2.0475457406373034,-0.030309466940052727,62.57198524134373,65.59675178796232,-0.11177370422024469,-0.1973838438166382,-0.11236931121498017,-0.3847925071643865,10.284389460695017,0.05333399772644043,0.11873206630482835,0.16816701889038077,-0.0726994009762687,0.40903343875703024,0.047733808957056034,0.2886002288237055,-0.20520819374218258,44.609831092902624,-14.575120234072891,0.12043320993332479,4,-0.08125054836273193,-0.16208398342132568,-0.15437555313110352,-0.09208357334136963,0.013332843780517578,3,0.026631862289645758,-1.045437846448937,3.1749999523162837,-1.0833424728080854,3.2225000858306885,-1.0279578970955643,3.2866671085357666,0.026631862289645758 5379,2007-04-09,3.2241671085357666,3.261667013168335,3.190000057220459,3.2591669559478764,14217600.0,0.010182775269589772,2.583351214743819,-20.995423340961366,68.41577340342141,65.17191342671656,-0.1250225038233861,-0.21373607129309047,-0.14425631481472845,-0.4031534330488409,10.059082340694113,0.07166695594787598,0.1357843262342775,0.1834586977958681,-0.06334464873560552,0.4302620443273417,0.06005702453013129,0.3068603710616049,-0.19818331768611364,38.88938338636819,-21.986978152996812,0.12340167326573681,4,-0.11375057697296143,-0.19458401203155518,-0.186875581741333,-0.12458360195159912,-0.0366671085357666,0,0.0447141813323344,-2.0475457406373034,3.191667079925537,-1.045437846448937,3.1749999523162837,-1.0833424728080854,3.2225000858306885,0.0447141813323344 5380,2007-04-10,3.1683330535888667,3.2374999523162837,3.1600000858306885,3.2133328914642334,11119200.0,-0.01731735765155684,-1.5135455933808744,1.2857152588555822,62.66915985701591,65.08241369963538,-0.053522744687384716,-0.14533564523365827,-0.08747825549562771,-0.33545044848622885,9.700882155242649,0.07749986648559526,0.1325561241567046,0.1149163365364072,-0.13062357030044858,0.360456243373263,-0.007853616882020464,0.23768628995483487,-0.10756734663287126,5.347370224797033,-52.84761801365585,0.12276995341842786,4,-0.05791652202606157,-0.13874995708465532,-0.13104152679443315,-0.06874954700469926,0.035833835601807085,1,0.027880227124005064,2.583351214743819,3.2241671085357666,-2.0475457406373034,3.191667079925537,-1.045437846448937,3.1749999523162837,0.027880227124005064 5381,2007-04-11,3.1533329486846924,3.2191669940948486,3.1141669750213623,3.1624999046325684,14008800.0,-0.004734383870150016,-1.4000305179606374,0.20371086609834335,63.034922101560184,65.08983337244801,-0.009325619833047138,-0.11544931352492327,-0.07284417073004867,-0.30833524039994753,9.297949813178745,0.10500001907348633,0.12858646343520164,0.08670793771743757,-0.14988760619066,0.3233034816255351,-0.031589834236611214,0.20500570967148635,-0.061959155555115775,26.55319561633207,-33.10087899372311,0.11829777195404875,4,-0.01416635513305664,-0.1174999475479126,-0.11604142189025879,-0.0537494421005249,0.08083415031433105,2,0.04413332580273299,-1.5135455933808744,3.1683330535888667,2.583351214743819,3.2241671085357666,-2.0475457406373034,3.191667079925537,0.04413332580273299 5382,2007-04-12,3.2000000476837163,3.2258329391479488,3.125,3.1341669559478764,12651600.0,0.014799293242564016,-1.3960206446056829,-7.181565190252022,59.09573155953092,65.01385160947422,-0.030892675323939134,-0.14770235117825292,-0.12052462430818123,-0.34327792988123074,8.796620179820525,0.10083293914794877,0.1271118425624458,0.11941668987274223,-0.11387996224383556,0.35271334198932003,0.002768363814453334,0.23606501593103113,-0.08583307266235396,58.191898619597495,3.2542897934904573,0.11664832605828884,4,0.0037499666213984817,-0.16416704654693648,-0.16270852088928267,-0.10041654109954878,0.07333302497863681,3,0.019531249708961695,-1.4000305179606374,3.1533329486846924,-1.5135455933808744,3.1683330535888667,2.583351214743819,3.2241671085357666,0.019531249708961695 5383,2007-04-13,3.2158329486846924,3.245832920074463,3.2058329582214355,3.2149999141693115,10554000.0,0.004947781489077263,-3.17384814409394,0.012653735278353204,63.251575863678404,64.6386319892808,-0.014112776660128112,-0.15265684999050455,-0.1378256958776607,-0.3481067357067098,8.928660050963039,0.045832872390746626,0.1374632683046304,0.12337459325790423,-0.11217484798004662,0.3589240344958551,0.0055998726389288045,0.24114931387687966,-0.10166597366333008,68.92606601364238,14.850847205989133,0.11777472061897554,4,-0.0008329153060913086,-0.16124987602233887,-0.19020819664001465,-0.1162494421005249,0.0691671371459961,4,0.015807394636830674,-1.3960206446056829,3.2000000476837163,-1.4000305179606374,3.1533329486846924,-1.5135455933808744,3.1683330535888667,0.015807394636830674 5384,2007-04-16,3.1700000762939453,3.244999885559082,3.1583330631256104,3.2158329486846924,13906800.0,-0.014252255363417787,-1.5060201925496455,-55.01917572982255,58.82349161295772,62.97167114089504,0.0377836422291864,-0.09627055766938053,-0.0964416921532969,-0.2918902849356133,8.898760162142228,0.08666682243347168,0.14441976273884372,0.06770836114883405,-0.16327796895126712,0.2986946912489352,-0.047784803901216755,0.18320152619888486,-0.04500007629394531,42.40511944836278,-10.659735857800229,0.11549316505005058,4,0.04499995708465576,-0.08875000476837158,-0.15687531232833862,-0.05583357810974121,0.09666681289672852,0,0.011040961063012888,-3.17384814409394,3.2158329486846924,-1.3960206446056829,3.2000000476837163,-1.4000305179606374,3.1533329486846924,0.011040961063012888 5385,2007-04-17,3.2116670608520512,3.2374999523162837,3.1783330440521236,3.1966669559478764,13992000.0,0.013144158850248111,-1.2902759896820324,-0.32727830750583914,66.74078557771378,62.89800083839545,-0.017479010868191924,-0.12069489499404229,-0.14380384722996986,-0.32210746058160566,8.452838640356298,0.06749987602233842,0.15786228701458782,0.09450033903122002,-0.12342358119452257,0.3124242592569626,-0.014461621081651277,0.2034622991440913,-0.06376708984375057,74.05110394443099,16.680295893938172,0.10896196011287136,4,-0.023750066757202593,-0.1304169893264775,-0.21312558650970503,-0.09750056266784712,0.1583328247070308,1,-0.007524771526485563,-1.5060201925496455,3.1700000762939453,-3.17384814409394,3.2158329486846924,-1.3960206446056829,3.2000000476837163,-0.007524771526485563 5386,2007-04-18,3.218333005905152,3.2266669273376465,3.1791670322418213,3.2116670608520512,14036400.0,0.0020755404986880777,3.0713402609612355,0.44439322895970756,64.2770882747338,63.20894594355065,-0.027712481800116873,-0.11196792674539457,-0.15408261168557136,-0.31698230492140844,7.982818965434629,0.047499895095825195,0.1529547691945936,0.08774963617324882,-0.11962556792289725,0.2951248402693949,-0.01593796587482421,0.19143723822132186,-0.05999994277954146,77.24137250646235,18.50707984731379,0.10368760204807304,4,-0.03041601181030318,-0.12999999523162886,-0.23291647434234664,-0.10416650772094771,0.0358340740203853,2,-0.0044016938857741605,-1.2902759896820324,3.2116670608520512,-1.5060201925496455,3.1700000762939453,-3.17384814409394,3.2158329486846924,-0.0044016938857741605 5387,2007-04-19,3.2208330631256104,3.25333309173584,3.170833110809326,3.190000057220459,21278400.0,0.0007768174442703835,-1.3855336134598613,4.625451554061304,66.3803310984649,63.632095483230785,-0.025733559258833694,-0.09651048480316904,-0.16064389379978072,-0.30826223985924095,7.452877421848214,0.08249998092651367,0.1280897947384232,0.07570804357528704,-0.11233081673524481,0.2637469038858189,-0.018311386579978883,0.16972747373055297,0.09500002861022949,65.78945387103818,4.885142645154247,0.09401943015526586,4,-0.03291606903076172,-0.1325000524520874,-0.24249976873397827,-0.10666656494140625,0.07083392143249467,3,0.00413993386557987,3.0713402609612355,3.218333005905152,-1.2902759896820324,3.2116670608520512,-1.5060201925496455,3.1700000762939453,0.00413993386557987 5388,2007-04-20,3.248332977294922,3.248332977294922,3.199167013168335,3.235832929611206,13054800.0,0.008538137068993201,6.866524251845353,0.4054112570849733,58.35858463981395,62.514630065052174,-0.049562090291867644,-0.11500846027215461,-0.19043791724683823,-0.32460085604502753,7.932764004667519,0.049165964126586914,0.11353177203151699,0.09374965429306048,-0.0951124826997014,0.28261179128582237,-0.0006814142033206849,0.18818072278944165,0.06460011482238759,94.73672322622905,35.45335297009886,0.09443106849638104,4,-0.0645829439163208,-0.14458298683166504,-0.2699996829032898,-0.13416647911071777,0.03749990463256836,4,0.0076962846919252925,-1.3855336134598613,3.2208330631256104,3.0713402609612355,3.218333005905152,-1.2902759896820324,3.2116670608520512,0.0076962846919252925 5389,2007-04-23,3.317500114440918,3.3741669654846187,3.2850000858306885,3.2850000858306885,20631600.0,0.02129311792524291,-4.48718776363567,2.5999923706345727,53.162350609787396,61.458317926471224,-0.11633111235134974,-0.16922416997753098,-0.25756967338693837,-0.3825968115819993,8.919519339424628,0.12583398818969682,0.11053603017862557,0.14791678190231305,-0.04274816207740706,0.33858172588203317,0.052584309912453,0.2432492538921731,-0.1466670036315918,72.13112831889552,17.20195457397189,0.09533247198985995,4,-0.07333314418792725,-0.18458318710327148,-0.32458359003067017,-0.20333361625671387,0.019999980926514116,0,-0.009796541820378035,6.866524251845353,3.248332977294922,-1.3855336134598613,3.2208330631256104,3.0713402609612355,3.218333005905152,-0.009796541820378035 5390,2007-04-24,3.248332977294922,3.335833072662353,3.2300000190734863,3.317500114440918,19341600.0,-0.020849174004520687,1.0000000000000084,-2.12821773099072,52.62262060191673,60.30139553762196,-0.038691408710100905,-0.08754687435766906,-0.19373769731646595,-0.30170900885294794,9.382565177006729,0.10583305358886674,0.10340539145635219,0.06795799732208252,-0.11428406573211092,0.25020006037627596,-0.0231630342050142,0.15907902884917924,-0.07343318939208965,38.1145907106107,-13.409306295681233,0.0911210315270968,4,0.0012505054473876953,-0.11541604995727539,-0.2522915005683899,-0.13416647911071777,0.06833410263061523,1,0.005644098688127652,-4.48718776363567,3.317500114440918,6.866524251845353,3.248332977294922,-1.3855336134598613,3.2208330631256104,0.005644098688127652 5391,2007-04-25,3.245832920074463,3.280833005905152,3.2308330535888667,3.25583291053772,17892000.0,-0.0007696431486345912,-1.500014901264212,0.14457719194231755,57.91427294285382,60.170122357991154,-0.024239401884687872,-0.06598360022184213,-0.20313258197489015,-0.2866919279370501,10.024931492301373,0.04999995231628507,0.08773965954223062,0.05120794773101789,-0.10081881760654143,0.2032347130685772,-0.024805434937761994,0.12722133039979777,-0.06694778861999495,36.88505752517467,-12.989081729416839,0.0760133826687797,4,0.020417094230651855,-0.10624945163726807,-0.2497914433479309,-0.1316664218902588,0.1141669750213623,2,0.03825426894794415,1.0000000000000084,3.248332977294922,-4.48718776363567,3.317500114440918,6.866524251845353,3.248332977294922,0.03825426894794415 5392,2007-04-26,3.2241671085357666,3.264167070388794,3.2141671180725098,3.264167070388794,9938400.0,-0.006674962042777954,1.5,3.9999999999998224,53.59116254979785,59.09674310089332,0.0013578050922533613,-0.02969469560040361,-0.182548586574649,-0.25282734571321397,10.22948057599485,0.04999995231628418,0.08111147750174075,0.019292128086090266,-0.1086623195431069,0.14724657571528743,-0.04468509572850854,0.08326935190068907,-0.04137634040069571,14.285772673953684,-34.756639820557126,0.06397722381459865,4,0.042082905769348145,-0.08458364009857178,-0.21875059604644775,-0.1100006103515625,0.09999990463256836,3,0.009304719755482749,-1.500014901264212,3.245832920074463,1.0000000000000084,3.248332977294922,-4.48718776363567,3.317500114440918,0.009304719755482749 5393,2007-04-27,3.2208330631256104,3.2366669178009038,3.1875,3.2083330154418945,12710400.0,-0.001034079592627024,1.2263715027556663,-0.31250149011754047,49.606215842378205,58.07260134860671,0.006119205347194345,-0.009314375461625612,-0.1812170656110581,-0.23802834806019746,10.334523896573645,0.049166917800903764,0.07536275457845765,0.004833078384399503,-0.07837669469952502,0.08804285146832402,-0.03677180815756298,0.046437964926361985,-0.03421477104354853,17.85696951738201,-31.12844170423875,0.04160488654196226,4,0.051666975021362305,-0.08124959468841553,-0.26145803928375244,-0.10666656494140625,0.11249995231628418,4,0.021992422470897832,1.5,3.2241671085357666,-1.500014901264212,3.245832920074463,1.0000000000000084,3.248332977294922,0.021992422470897832 5394,2007-04-30,3.183332920074463,3.290832996368408,3.1516671180725098,3.2133328914642334,18862800.0,-0.011642994938320661,-1.9821821330860545,-2.399988555951859,51.851834409258,56.418273441000515,0.05108124222045607,0.03192263242724991,-0.14633081996889885,-0.18889879711059976,10.660247726503014,0.13916587829589844,0.07036644035359085,-0.03400036096572867,-0.11399976208678186,0.04599904015532452,-0.07400006152625549,0.005999339594798148,0.1908340454101558,17.194167115456356,-35.76987716060499,0.03999970056052665,4,0.07958412170410156,-0.043749451637268066,-0.22583287954330444,-0.06916642189025879,0.10833406448364213,0,0.032198945076291174,1.2263715027556663,3.2208330631256104,1.5,3.2241671085357666,-1.500014901264212,3.245832920074463,0.032198945076291174 5395,2007-05-01,3.1058330535888667,3.1875,3.087500095367432,3.1875,19083600.0,-0.024345510957045402,1.4489688675058863,2.7222341431625607,44.91979700505443,54.26746329992501,0.1251507198677979,0.1003238938308848,-0.06925610662607573,-0.10116659599672895,10.098162814369058,0.09999990463256792,0.0583406430642488,-0.10245852470397976,-0.1899855048076069,-0.01493154460035262,-0.14622201475579333,-0.05869503465216619,0.2638839149475096,9.016228131888331,-45.335167140029476,0.043763490051813514,5,0.12500047683715865,0.03375041484832808,-0.14041656255722001,0.008333444595337358,0.1108338832855229,1,0.07459095121383563,-1.9821821330860545,3.183332920074463,1.2263715027556663,3.2208330631256104,1.5,3.2241671085357666,0.07459095121383563 5396,2007-05-02,3.0833330154418945,3.165832996368408,3.0708329677581787,3.085833072662353,20331600.0,-0.007244445454327564,-5.909054653904841,0.03061284069411122,36.84205148447968,50.98543223170444,0.14135181112586093,0.11790854029020048,-0.047290246472928565,-0.07184088337635952,9.25643551204475,0.09500002861022949,0.052514166639107795,-0.11800020933151245,-0.2214501771400914,-0.014550241522933494,-0.1697251932358017,-0.0662752254272232,0.2750952781677243,5.681839117331186,-46.19333695681807,0.05172498390428947,5,0.1391669511795044,0.05625045299530029,-0.10770827531814575,0.03083348274230957,0.17750000953674316,2,0.07567592060768757,1.4489688675058863,3.1058330535888667,-1.9821821330860545,3.183332920074463,1.2263715027556663,3.2208330631256104,0.07567592060768757 5397,2007-05-03,3.0991671085357666,3.1383330821990967,3.078332901000977,3.085833072662353,16130400.0,0.005135382073416128,-3.2351505768115247,-5.3334922754159635,36.84222131157239,48.59472519523316,0.1189537143585353,0.10129541622513116,-0.06627950347815625,-0.08082100088553101,8.799417968034584,0.06000018119811967,0.03639508629809951,-0.09837447404861432,-0.21103693993870598,0.014287991841477332,-0.15470570699365993,-0.04204324110356872,0.24200546552276592,12.879153224014816,-35.317410597464,0.05633123294504576,5,0.12333285808563232,0.04041635990142822,-0.11583387851715088,0.0149993896484375,0.13249993324279785,3,0.08416222082432068,-5.909054653904841,3.0833330154418945,1.4489688675058863,3.1058330535888667,-1.9821821330860545,3.183332920074463,0.08416222082432068 5398,2007-05-04,3.2766671180725098,3.291666984558105,3.118333101272583,3.129167079925537,25881600.0,0.0572734555190233,-1.0492514889886664,11.061920002860504,59.27537493832228,49.273950120625926,-0.06046272674266895,-0.07326650896380915,-0.244561043702348,-0.2506580230979045,8.821877340486308,0.19249987602233842,0.026680477381577195,0.07487553358078003,-0.0431396648673914,0.19289073202895146,0.015867934356694313,0.13388313280486575,0.048285079608001436,93.207628651167,42.44938748107842,0.059007599224085695,5,-0.07333409786224365,-0.10833358764648438,-0.29333388805389404,-0.16250061988830566,-0.05333423614501953,4,0.01449640545841202,-3.2351505768115247,3.0991671085357666,-5.909054653904841,3.0833330154418945,1.4489688675058863,3.1058330535888667,0.01449640545841202 5399,2007-05-07,3.368333101272583,3.427500009536743,3.00333309173584,3.055833101272583,149164800.0,0.02797537250411808,-1.0319372379537233,2.1186435198655156,62.53327845257624,50.375134326254766,-0.16110127387796958,-0.16187771402456708,-0.3334073283986889,-0.33596624941859554,8.914903536817,0.4241669178009033,0.017403439773809204,0.15933321714401227,0.01989656137293938,0.29876987291508517,0.08961488925847583,0.22905154502954872,-0.2975001335144043,86.05103185064232,36.659560038185305,0.06971832788553646,5,-0.1529165506362915,-0.1529165506362915,-0.3849998712539673,-0.2541666030883789,-0.0666661262512207,0,-0.010390921793769547,-1.0492514889886664,3.2766671180725098,-3.2351505768115247,3.0991671085357666,-5.909054653904841,3.0833330154418945,-0.010390921793769547 5400,2007-05-08,3.256666898727417,3.3366670608520512,3.212500095367432,3.322499990463257,40410000.0,-0.03315176949185272,1.6371586415032944,-0.2106658935546875,52.62560731376253,49.78750481191128,-0.053784610359430385,-0.04559197281713567,-0.2205638301694699,-0.2185536959102259,9.314309854658603,0.15583300590515092,0.011290431671173273,0.043250322341918945,-0.09635850665404977,0.18285915133788766,-0.026554092156065412,0.1130547368399033,-0.25333380699157715,59.725027190943656,13.283987728652349,0.0698044144979843,5,-0.04125034809112549,-0.04125034809112549,-0.2541671395301819,-0.1425004005432129,0.07166600227356001,1,0.010747210850567734,-1.0319372379537233,3.368333101272583,-1.0492514889886664,3.2766671180725098,-3.2351505768115247,3.0991671085357666,0.010747210850567734 5401,2007-05-09,3.2925000190734863,3.3333330154418945,3.2249999046325684,3.2425000667572017,21902400.0,0.011003004439929631,-1.549006078251528,-0.759495733800763,54.69434070462977,49.91008016244817,-0.09197388687532015,-0.07427245678414662,-0.24886872534347315,-0.2504494867107887,10.182068707041541,0.10833311080932617,0.004049623252209145,0.07212508916854876,-0.06874158486300841,0.21299176320010593,0.0016917521527699542,0.14255842618432757,-0.2891669273376465,68.1729091077717,23.180491424881367,0.0704333370157786,5,-0.07708346843719482,-0.07708346843719482,-0.24500030279159546,-0.17833352088928223,0.36583304405212314,2,-0.023032067353012886,1.6371586415032944,3.256666898727417,-1.0319372379537233,3.368333101272583,-1.0492514889886664,3.2766671180725098,-0.023032067353012886 5402,2007-05-10,3.2625000476837163,3.3216669559478764,3.233333110809326,3.295833110809326,19002000.0,-0.009111608569773666,1.0784249927773724,-0.6666618982905224,50.92494440620411,50.05660555842882,-0.0625414625225309,-0.041476590153896264,-0.2122324145289074,-0.21531605571992074,11.039802080878514,0.08833384513855025,0.0010486782967613628,0.03900011777877843,-0.10273374811652625,0.1807339836740831,-0.03186681516887413,0.10986705072643099,-0.25068361759185853,61.10022848823985,21.474804604706392,0.07086693294765234,5,-0.04708349704742476,-0.04708349704742476,-0.20125025510788008,-0.14833354949951216,0.4283330440521236,3,-0.0005109648063490457,-1.549006078251528,3.2925000190734863,1.6371586415032944,3.256666898727417,-1.0319372379537233,3.368333101272583,-0.0005109648063490457 5403,2007-05-11,3.266666889190674,3.2791669368743896,3.2208330631256104,3.25333309173584,12009600.0,0.0012771927804002825,2.043462036023485,-0.40001716627685446,46.3733726868578,49.44788758927325,-0.06651814727854966,-0.04389008159030361,-0.2087179858436281,-0.21463235320528273,11.709690901617778,0.0583338737487793,-0.004751000604873212,0.040625262260436834,-0.10234747773996755,0.18359800226084122,-0.03086110773976536,0.11211163226063903,-0.24653678750991848,62.08258739745431,25.471381976460314,0.07148637000020222,5,-0.051250338554382324,-0.051250338554382324,-0.19666707515716553,-0.15250039100646973,0.40333318710327104,4,-0.010714238273857424,1.0784249927773724,3.2625000476837163,-1.549006078251528,3.2925000190734863,1.6371586415032944,3.256666898727417,-0.010714238273857424 5404,2007-05-14,3.2049999237060547,3.2883329391479488,3.192500114440918,3.2416670322418213,9667200.0,-0.018877641209354312,-2.108088567904752,-2.749937417301434,46.87501934285861,49.66513451569593,-0.0016254332531557836,0.02164307992603476,-0.13866528654251242,-0.1478919564377703,12.764929627620644,0.0958328247070308,-0.008350391467869311,-0.022791695594787775,-0.16371837995395255,0.118134988764377,-0.09325503777437039,0.047671646584794836,-0.1767224238681795,8.670371105378024,-26.60431479255422,0.07046334217958239,5,0.010416626930236816,0.010416626930236816,-0.1350001096725464,-0.09083342552185059,0.5033330917358407,0,0.005720111905723968,2.043462036023485,3.266666889190674,1.0784249927773724,3.2625000476837163,-1.549006078251528,3.2925000190734863,0.005720111905723968 5405,2007-05-15,3.1875,3.2058329582214355,3.150000095367432,3.1958329677581787,17018400.0,-0.005460194734051349,2.941196765317168,0.2272600183363352,45.88238026445288,50.66961549124851,0.03204732539983235,0.03925211245651372,-0.10942510166655817,-0.12512935107604362,13.682492693772689,0.05583286285400346,-0.010151336061652305,-0.03908326625823966,-0.18100302126487078,0.10283648874839146,-0.11004314376155522,0.0318766112450759,-0.1512380499681476,20.454539543327495,-14.012654901184046,0.07095987750331562,5,0.027916550636291504,0.027916550636291504,-0.1175001859664917,-0.0733335018157959,0.6641669273376474,1,0.035817090202780344,-2.108088567904752,3.2049999237060547,2.043462036023485,3.266666889190674,1.0784249927773724,3.2625000476837163,0.035817090202780344 5406,2007-05-16,3.204166889190674,3.227499961853028,3.177500009536743,3.177500009536743,12909600.0,0.005228827981387907,-2.7499664726551307,-3.2001659466109698,48.5781849947644,51.97361145604762,0.03835688703230833,0.022629757100468773,-0.11536670913503322,-0.13643642984448556,14.717361150622226,0.049999952316284624,-0.009909819223699934,-0.02170807123184204,-0.16394225419281128,0.1205261117291272,-0.09282516271232666,0.04940902024864258,-0.16008017796872354,31.55343648744528,-5.24075362904853,0.07111709148048465,5,0.011249661445617676,0.011249661445617676,-0.13416707515716553,-0.09000039100646973,0.4925000667572026,2,0.03875141841992691,2.941196765317168,3.1875,-2.108088567904752,3.2049999237060547,2.043462036023485,3.266666889190674,0.03875141841992691 5407,2007-05-17,3.2341670989990234,3.2425000667572017,3.166666984558105,3.190000057220459,10798800.0,0.009362873672265959,1.4931570201292144,1.6562508381836225,50.913289806172294,51.044490885808735,0.03298947261892993,-0.006661836598389925,-0.1342599794271533,-0.1621918726846019,15.583549630541837,0.07583308219909668,0.0014317793503058063,0.007625436782837003,-0.13463423854840517,0.14988511211407918,-0.06350440088278386,0.07875527444845787,-0.18241212181077726,60.84383240550842,20.759698113920138,0.07112983766562109,5,-0.018750548362731934,-0.018750548362731934,-0.14666730165481567,-0.12000060081481934,0.3849999904632564,3,0.131151530252678,-2.7499664726551307,3.204166889190674,2.941196765317168,3.1875,-2.108088567904752,3.2049999237060547,0.131151530252678 5408,2007-05-18,3.273333072662353,3.302500009536743,3.2083330154418945,3.25,10960800.0,0.012110064960914269,1.3061225681388233,0.5282914979756984,56.15035697643725,50.335277388459964,-0.007486451040435771,-0.04622902001107221,-0.16378407013814078,-0.19650959358499742,16.675217038655237,0.09416699409484863,0.021270843362673375,0.045541405677794966,-0.09795841772989133,0.18904122908548127,-0.026208506026048184,0.11729131738163812,-0.21406319482713698,80.87412898999546,36.32918228826712,0.07174991170384312,5,-0.029999494552611417,-0.05791652202606157,-0.1535415649414058,-0.15916657447814897,0.30499982833862394,4,0.12754584083125842,1.4931570201292144,3.2341670989990234,-2.7499664726551307,3.204166889190674,2.941196765317168,3.1875,0.12754584083125842 5409,2007-05-21,3.2850000858306885,3.302500009536743,3.2341670989990234,3.264167070388794,10795200.0,0.0035642609258965674,1.4477666752071057,0.8928534935524254,63.45434734112822,51.53847072483392,-0.03600352069577495,-0.063722795517823,-0.1660121474470415,-0.20334434419387204,16.660065795680694,0.06833291053771973,0.042162950725856074,0.058833420276641846,-0.08108033647487822,0.19874717702816191,-0.011123458099118189,0.12879029865240188,-0.21836560536144178,88.5246337341373,37.85443602379347,0.06995687837576012,5,-0.04333353042602539,-0.06958353519439697,-0.15020853281021118,-0.17083358764648438,0.3249998092651367,0,0.1171993852066826,1.3061225681388233,3.273333072662353,1.4931570201292144,3.2341670989990234,-2.7499664726551307,3.204166889190674,0.1171993852066826 5410,2007-05-22,3.266666889190674,3.3299999237060547,3.2308330535888667,3.2308330535888667,15211200.0,-0.005580881631964574,-4.534817495908017,1.7200503547722805,63.853950843713875,52.55620518473216,-0.017995019965717063,-0.046320520132514975,-0.13935990490253847,-0.17989047328522823,17.372091430133402,0.09916687011718794,0.036338248314495836,0.03958352804183951,-0.10117939166561163,0.18034644774929065,-0.03079793181188606,0.10996498789556508,-0.19281509814007736,61.224579165863936,4.662744018627556,0.07038145985372554,5,-0.026666879653930664,-0.051250338554382324,-0.11854183673858643,-0.15250039100646973,0.35416603088378906,1,0.13520390698931828,1.4477666752071057,3.2850000858306885,1.3061225681388233,3.273333072662353,1.4931570201292144,3.2341670989990234,0.13520390698931828 5411,2007-05-23,3.369999885559082,3.4566669464111333,3.25583291053772,3.2708330154418945,27648000.0,0.03163254775390012,-2.109678348216779,2.7674087479540304,68.07563552855986,54.46183753166057,-0.1220091253579918,-0.14743326209504826,-0.23219565279948728,-0.27816845586629846,18.43899017919159,0.20083403587341309,0.02235942579378536,0.13670817613601693,-0.017816673274518635,0.2912330255465525,0.05944575143074937,0.2139706008412845,-0.2890751301387624,70.1148026716038,7.6957983465653825,0.07726242470526776,5,-0.06666636466979936,-0.1399998664855957,-0.23541635274887085,-0.25583338737487793,0.21166706085205123,2,0.1429279104259249,-4.534817495908017,3.266666889190674,1.4477666752071057,3.2850000858306885,1.3061225681388233,3.273333072662353,0.1429279104259249 5412,2007-05-24,3.254167079925537,3.4108328819274902,3.235832929611206,3.375,13851600.0,-0.03437175358073585,-1.222204393528386,-1.2184807278042775,48.36362904948578,54.682977127508124,-0.008362012511552663,-0.030817737795594713,-0.10801600280514778,-0.15733073010611642,19.658977592278788,0.17499995231628418,0.020711703241182988,0.01937537193298322,-0.1353588218816797,0.17410956574764613,-0.05799172497434801,0.09674246884031446,-0.15821263686558495,18.456625844383733,-38.41266406707946,0.07736709690733143,5,0.04916644096374556,-0.02416706085205078,-0.11604207754135132,-0.140000581741333,0.4499998092651367,3,0.13597945807763034,-2.109678348216779,3.369999885559082,-4.534817495908017,3.266666889190674,1.4477666752071057,3.2850000858306885,0.13597945807763034 5413,2007-05-25,3.291666984558105,3.343333005905152,3.2725000381469727,3.2783329486846924,12933600.0,0.011523656810339844,-4.66666984559928,-0.11035101911958749,43.947399230609044,54.35768600392484,-0.046871785759660334,-0.0661293371492282,-0.138414893833414,-0.18906452836753251,21.26166863930277,0.0891659259796147,0.014974147387939674,0.05333358049392656,-0.10328648751519287,0.209953648503046,-0.024976453510633156,0.13164361449848627,-0.1812840413641057,26.937467272512183,-25.15655937610823,0.07831003400455983,5,0.011666536331177646,-0.0616669654846187,-0.15354198217391923,-0.17750048637390092,0.3875000476837158,4,0.09949369314713374,-1.222204393528386,3.254167079925537,-2.109678348216779,3.369999885559082,-4.534817495908017,3.266666889190674,0.09949369314713374 5414,2007-05-29,3.2858328819274902,3.3199999332427983,3.265000104904175,3.2791669368743896,7927200.0,-0.0017723854381332949,-2.1428824447033272,0.499919537969155,52.76454862044887,55.122371376813284,-0.03169922069521913,-0.05504463308446894,-0.12523996956814587,-0.1777590484071263,22.375873224455272,0.05499982833862349,0.014690729983993567,0.04237447977066022,-0.11337336106208928,0.19812232060340973,-0.03549944064571475,0.1202484001870352,-0.16159857860480553,24.354107194135334,-25.668616067278425,0.07787392041637477,5,0.025834083557128906,-0.055832862854003906,-0.14208287000656128,-0.17166638374328613,0.3566670417785649,1,0.08901853185604014,-4.66666984559928,3.291666984558105,-1.222204393528386,3.254167079925537,-2.109678348216779,3.369999885559082,0.08901853185604014 5415,2007-05-30,3.337500095367432,3.353332996368408,3.2174999713897705,3.2625000476837163,23539200.0,0.01572423653196675,1.5468887254715906,11.251225008047498,54.141106178924346,55.740473730608834,-0.06688497630870982,-0.09324685575472813,-0.16690724462342077,-0.22386500315936653,24.035602050963934,0.1358330249786377,0.019502674761227468,0.08245834112167394,-0.06439799735805352,0.2293146796014014,0.009030171881810212,0.15588651036153767,-0.19996848632120923,50.1742031762299,2.3462585905078512,0.07342816923986374,5,-0.025833129882812944,-0.10750007629394576,-0.14895814657211348,-0.22333359718322798,0.4749999046325679,2,0.08164787773538418,-2.1428824447033272,3.2858328819274902,-4.66666984559928,3.291666984558105,-1.222204393528386,3.254167079925537,0.08164787773538418 5416,2007-05-31,3.316667079925537,3.3941669464111333,3.2991669178009038,3.3324999809265137,11114400.0,-0.006242101826697155,-2.737713990901055,-0.21110521246260805,55.0702333762858,56.20235634951033,-0.031754970889517065,-0.05695695483617058,-0.13726538049598114,-0.1977483195355223,26.084769320656022,0.09500002861022949,0.028551150725985686,0.04995862245559701,-0.07488551213381012,0.17480275704500414,-0.012463444839106774,0.1123806897503008,-0.166370057384718,51.293444173551016,4.931846272932823,0.062422067294703606,5,0.015832901000976562,-0.08666706085205078,-0.12541687488555908,-0.202500581741333,0.5058329105377197,3,0.09170828208532611,1.5468887254715906,3.337500095367432,-2.1428824447033272,3.2858328819274902,-4.66666984559928,3.291666984558105,0.09170828208532611 5417,2007-06-01,3.359999895095825,3.405833005905152,3.305833101272583,3.3399999141693115,14259600.0,0.013065168775173275,-1.2641417767437442,-1.263191181785327,58.13951070659403,56.42337343063886,-0.061867312368813376,-0.08405652893554327,-0.1704594386978533,-0.23511926960584795,28.277360307029042,0.0999999046325688,0.04198099310227077,0.08024979829788226,-0.02363807326608436,0.18413766986184887,0.02830586251589917,0.13219373407986534,-0.19744807560019373,75.66379635560781,29.9982073124243,0.051943935781983266,6,-0.022916436195373535,-0.12999987602233887,-0.1570831537246704,-0.2458333969116211,0.38499999046325684,4,0.06597233876073871,-2.737713990901055,3.316667079925537,1.5468887254715906,3.337500095367432,-2.1428824447033272,3.2858328819274902,0.06597233876073871 5418,2007-06-04,3.324167013168335,3.3399999141693115,3.244999885559082,3.2674999237060547,14794800.0,-0.010664548525668449,1.150954803708552,2.833357175213981,60.882860262056276,56.13765264407531,-0.020188345001112218,-0.04688651064679039,-0.1288592122603447,-0.19605372196537063,28.826656828968666,0.11500000953674316,0.05212151474105786,0.0420419216156005,-0.06370437111649085,0.14778821434769185,-0.010831224750444957,0.09491506798164595,-0.14985058859608325,56.637457179533136,6.032296679768386,0.05287314636604564,6,0.0129164457321167,-0.09416699409484863,-0.12125027179718018,-0.21000051498413086,0.3716659545898433,0,0.11431431529072089,-1.2641417767437442,3.359999895095825,-2.737713990901055,3.316667079925537,1.5468887254715906,3.337500095367432,0.11431431529072089 5419,2007-06-05,3.3333330154418945,3.3616669178009038,3.2999999523162837,3.2999999523162837,12309600.0,0.0027573831992344644,-2.7000479225228253,0.5882261369325934,63.523968547223824,56.10098794446532,-0.024336568915305,-0.061987191297928845,-0.1306891931658507,-0.20464197410954732,28.52317309139729,0.06166696548462003,0.05910380830182582,0.05295792818069467,-0.047823234172545526,0.15373909053393486,0.0025673470040747937,0.10334850935731454,-0.14772256999608757,61.50436876365619,6.792668678762553,0.05039058117662004,6,0.003750443458557129,-0.1033329963684082,-0.1272912621498108,-0.2920830249786377,0.42499995231628374,1,0.10375021493436942,1.150954803708552,3.324167013168335,-1.2641417767437442,3.359999895095825,-2.737713990901055,3.316667079925537,0.10375021493436942 5420,2007-06-06,3.291666984558105,3.337500095367432,3.2625000476837163,3.2991669178009038,10166400.0,-0.012499810457211713,-1.2784660681498314,-0.2249998211846398,57.75484347557085,54.95423327191098,0.023745785378772144,-0.0185138102448561,-0.08250362316277515,-0.16207576202414442,28.016958337777808,0.07500004768371582,0.05787292901282948,0.00954189300537056,-0.09072005989342946,0.10980384590417058,-0.04058908344402967,0.059672869454770794,-0.09521427907368496,29.01585127404598,-27.442735369001802,0.050130976449400094,6,0.022499442100525346,-0.0616669654846187,-0.09041672945022539,-0.2504169940948482,0.38583302497863814,2,0.10658214843536129,-2.7000479225228253,3.3333330154418945,1.150954803708552,3.324167013168335,-1.2641417767437442,3.359999895095825,0.10658214843536129 5421,2007-06-07,3.2166669368743896,3.316667079925537,3.182499885559082,3.2708330154418945,14151600.0,-0.022784822412338812,-1.1904815658919858,7.222208093587217,48.56359189501135,54.97645136585827,0.08348786337401481,0.05324354317252267,0.000589268978264279,-0.08736095763609164,27.128117813887183,0.13416719436645508,0.04828768427472108,-0.06166650056839007,-0.16593213225842396,0.04259913112164382,-0.11379931641340679,-0.009533684723373348,0.2400000095367436,15.298694283393102,-38.9278298212026,0.05213281584501684,6,0.07749950885772705,0.01333308219909668,-0.03145843744277954,-0.1754169464111328,0.4208331108093266,3,0.1852330610593389,-1.2784660681498314,3.291666984558105,-2.7000479225228253,3.3333330154418945,1.150954803708552,3.324167013168335,0.1852330610593389 5422,2007-06-08,3.2608330249786377,3.2708330154418945,3.129167079925537,3.2058329582214355,11026800.0,0.013730388930836446,2.7777558786036947,-1.0153968722077213,48.982352811015296,55.535890652570075,0.04511064445297652,0.009429624186850116,-0.03668446676402626,-0.1301346165991446,26.100992790545323,0.14166593551635742,0.040587514228739074,-0.017417061328887762,-0.12173863756778269,0.08690451491000717,-0.06957784944833545,0.034743726790559926,0.19035058021545437,56.63055349039905,5.536222305718468,0.05216078811944752,6,0.006667017936706543,-0.030833005905151367,-0.07979130744934082,-0.21958303451538086,0.38083386421203613,4,0.1722464662195633,-1.1904815658919858,3.2166669368743896,-1.2784660681498314,3.291666984558105,-2.7000479225228253,3.3333330154418945,0.1722464662195633 5423,2007-06-11,3.2316670417785645,3.271667003631592,3.2000000476837163,3.245832920074463,11780400.0,-0.008944335075318444,1.1772004287866362,-0.25756111094253253,45.77836307040082,54.75964781367585,0.07249412305945979,0.03777585083203716,-0.00015129324743279327,-0.10148805530299976,25.186318737866987,0.07166695594787553,0.01819081663842237,-0.044833052158355535,-0.15112833961520922,0.06146223529849815,-0.09798069588678215,0.008314591570071084,0.20663590240478547,44.08603583972099,-2.1796931651579925,0.05314764372842677,6,0.035833001136779785,-0.001667022705078125,-0.05062532424926758,-0.19041705131530762,0.3808329105377193,0,0.15884459541908824,2.7777558786036947,3.2608330249786377,-1.1904815658919858,3.2166669368743896,-1.2784660681498314,3.291666984558105,0.15884459541908824 5424,2007-06-12,3.2233328819274902,3.245832920074463,3.202500104904175,3.2166669368743896,8992800.0,-0.002578904244568303,-1.4761885298946178,-0.47056348458327724,46.51467641924211,53.91226672926671,0.07937773626998812,0.050123762856500775,0.010500749218656402,-0.09170454217281598,24.609825583319818,0.043332815170288086,0.021784540176375877,-0.0540838599205018,-0.15807418524555272,0.04990646540454913,-0.10607902258302726,-0.002088697257976335,0.2026046276855471,45.19965393013591,0.7919927481597355,0.051995162662525546,6,0.044167160987854004,0.006667137145996094,-0.03749960660934448,-0.1820828914642334,0.4158341884613037,1,0.1465874308173043,1.1772004287866362,3.2316670417785645,2.7777558786036947,3.2608330249786377,-1.1904815658919858,3.2166669368743896,0.1465874308173043 5425,2007-06-13,3.3016669750213623,3.319166898727417,3.227499961853028,3.227499961853028,21763200.0,0.02430220394954352,-1.4719058502824218,11.126256303873463,44.273763833141196,52.712659002250646,-0.005111333944050944,-0.020257284008025067,-0.06874835596831996,-0.16855815415634723,24.740061942939093,0.09583401679992676,0.028091496775753733,0.018541884422302424,-0.07684407978944785,0.1139278486340527,-0.029151097683572935,0.06623486652817778,0.11239971740417509,90.78950505510612,47.583310555735274,0.0476929821058752,6,-0.034166932106018066,-0.008749961853027344,-0.0862504243850708,-0.23375046253204346,0.2458329200744629,2,0.138313765801247,-1.4761885298946178,3.2233328819274902,1.1772004287866362,3.2316670417785645,2.7777558786036947,3.2608330249786377,0.138313765801247 5426,2007-06-14,3.328332901000977,3.343333005905152,3.275000095367432,3.298332929611206,16585200.0,0.008076503833171156,1.2777568058364355,0.4044921065067157,57.30700243634089,52.62015808333363,-0.033467951970456156,-0.03915136133519059,-0.09396968780344528,-0.19386625193505447,24.77133824299353,0.06833291053771973,0.029188797748435746,0.03899950981140199,-0.05074431147202407,0.12874333109482805,-0.005872400830311264,0.08387142045311524,0.07433780692456038,92.99603574398544,44.73174436472802,0.04487191064171311,6,-0.08291590213775679,-0.035415887832642046,-0.1129163503646855,-0.26041638851165816,0.3433341979980469,3,0.10490750742834543,-1.4719058502824218,3.3016669750213623,-1.4761885298946178,3.2233328819274902,1.1772004287866362,3.2316670417785645,0.10490750742834543 5427,2007-06-15,3.6583330631256095,3.715832948684693,3.5083329677581787,3.525000095367432,91785600.0,0.09914878467396893,-1.4899914598750077,4.444436497150785,72.91667225461242,53.95724830472875,-0.3539173879928228,-0.35388880747779883,-0.41712953510955986,-0.5212544701999726,25.568464051667085,0.3875000476837158,0.033888993619725305,0.3477913737297049,0.16290000945737493,0.5326827380020349,0.2553456915935399,0.4402370558658699,-0.5291659832000724,88.85300153450768,36.325771785530776,0.09244568213616491,6,-0.23583304882049472,-0.23583304882049472,-0.44291651248931796,-0.5904165506362906,-0.07500004768371493,4,-0.005694674345504747,1.2777568058364355,3.328332901000977,-1.4719058502824218,3.3016669750213623,-1.4761885298946178,3.2233328819274902,-0.005694674345504747 5428,2007-06-18,3.69083309173584,3.765832901000977,3.641666889190674,3.680833101272583,23781600.0,0.008883835356003011,-1.8113351669262407,0.0750001341108192,74.4960461825718,55.176368041989626,-0.36759238901029967,-0.3726110191001242,-0.4428078768005479,-0.5512596919486987,25.975507059717064,0.12416601181030318,0.04136752288113277,0.3594164013862611,0.1094060289677814,0.6094267738047408,0.23441121517702124,0.4844215875955009,-0.5499326944351197,86.68641169397684,29.331604052965922,0.12500518620923992,6,-0.243333101272583,-0.243333101272583,-0.47541654109954834,-0.622916579246521,-0.10916614532470659,0,-0.013321166610122281,-1.4899914598750077,3.6583330631256095,1.2777568058364355,3.328332901000977,-1.4719058502824218,3.3016669750213623,-0.013321166610122281 5429,2007-06-19,3.670000076293945,3.7074999809265137,3.630000114440918,3.691667079925537,22821600.0,-0.005644529276748411,1.9062737489606336,-2.166702429487682,70.89013209888445,56.63584455569114,-0.3285293149676698,-0.3388277630429455,-0.4163023408504034,-0.5269099854971295,26.356611037242573,0.0774998664855957,0.04363111828324806,0.31933338642120335,0.02842823152682472,0.610238541315582,0.17388080897401403,0.46478596386839266,-0.5041023788452144,82.19822386148017,22.946383011131402,0.1454525774471893,6,-0.22250008583068803,-0.22250008583068803,-0.45458352565765336,-0.5845835208892818,-0.18749999999999956,1,-0.015667608387552434,-1.8113351669262407,3.69083309173584,-1.4899914598750077,3.6583330631256095,1.2777568058364355,3.328332901000977,-0.015667608387552434 5430,2007-06-20,3.7083330154418954,3.7708330154418954,3.541666984558105,3.6041669845581055,42788400.0,0.010444942329990381,1.0000000000000038,-4.807588195162688,74.07791744861424,59.47076961720258,-0.3369796014510289,-0.36087803681899766,-0.44660039844540256,-0.5609886133177522,26.181674673108912,0.2291660308837904,0.04888444090346322,0.3355830192565925,0.0069211776810411685,0.6642448608321438,0.17125209846881706,0.49991394004436795,-0.518437909851075,87.39494747734501,26.01544532966112,0.16433092078777567,6,-0.25833296775817916,-0.25833296775817916,-0.4929164648056039,-0.6229164600372323,-0.28916597366333097,2,-0.018651492399708203,1.9062737489606336,3.670000076293945,-1.8113351669262407,3.69083309173584,-1.4899914598750077,3.6583330631256095,-0.018651492399708203 5431,2007-06-21,3.8516669273376474,3.869999885559082,3.709167003631592,3.72333288192749,28196400.0,0.03865184472346317,-1.053197058608683,1.2320143555563716,76.91613920787597,62.574523661298215,-0.42551349426002716,-0.49147461594252206,-0.5795846421587374,-0.699763696333827,25.26932734148263,0.1616668701171866,0.056743369464387516,0.4548335790634166,0.06258175718543146,0.8470854009414017,0.25870766812442403,0.6509594900024092,-0.6269155471557624,94.9309828134386,33.897730940100686,0.1961259109389925,6,-0.31666696071624845,-0.3520834445953378,-0.6362503767013559,-0.7662503719329843,-0.39833402633667037,3,-0.07897023236432044,1.0000000000000038,3.7083330154418954,1.9062737489606336,3.670000076293945,-1.8113351669262407,3.69083309173584,-0.07897023236432044 5432,2007-06-22,3.6966669559478764,3.802500009536743,3.682499885559082,3.767499923706055,45858000.0,-0.040242309190766434,-1.4201597838133924,-0.5519421407764047,68.0387668070933,65.04790185426404,-0.22595002152453203,-0.31792404036117317,-0.4173271783140202,-0.5416453965736316,24.505871873574183,0.16916704177856534,0.06945913702542894,0.27770861387252843,-0.13026411665151416,0.685681344396571,0.07372224861050691,0.48169497913454995,-0.42029569533581546,47.20817527492018,-13.7870460348528,0.2039863652620214,6,-0.160416960716248,-0.19708347320556685,-0.4812504053115849,-0.6112504005432133,-0.3174998760223393,4,-0.0067628101873306035,-1.053197058608683,3.8516669273376474,1.0000000000000038,3.7083330154418954,1.9062737489606336,3.670000076293945,-0.0067628101873306035 5433,2007-06-25,3.61916708946228,3.7741670608520512,3.565000057220459,3.643332958221436,23016000.0,-0.020964795424943672,-2.1572393813709594,0.3411669667951454,62.98263567402492,66.87767510479546,-0.09800952136754626,-0.22622958496588685,-0.3338311606336428,-0.46175224325885456,23.300927690195056,0.20916700363159224,0.09491360206077548,0.1838337421417231,-0.2288891657808878,0.596556650064334,-0.02252771181958213,0.39019519610302833,-0.295305538854457,23.6041239449056,-35.78476642534524,0.20636145396130534,6,-0.07041716575622514,-0.11958360671997026,-0.4037505388259883,-0.5275006294250484,-0.22166705131530717,0,-0.009901193599135327,-1.4201597838133924,3.6966669559478764,-1.053197058608683,3.8516669273376474,1.0000000000000038,3.7083330154418954,-0.009901193599135327 5434,2007-06-26,3.578332901000977,3.694166898727417,3.545833110809326,3.6483330726623535,22969200.0,-0.01128275856071892,-1.1975416350246366,2.896654465809522,63.03026441044743,68.96173072449616,-0.001701865962105309,-0.17113251501642912,-0.2858741336428987,-0.419935456577186,22.089259980100046,0.14833378791809082,0.11860650780115645,0.12837455272674614,-0.2827693237630733,0.5395184292165656,-0.07719738551816357,0.33394649097165585,-0.21078028359705359,11.167298900320342,-49.91288399826171,0.2055719382449098,6,-0.005832910537720171,-0.07874941825866744,-0.34895783662796065,-0.48666644096374556,-0.13416600227356001,1,0.0009317314801045029,-2.1572393813709594,3.61916708946228,-1.4201597838133924,3.6966669559478764,-1.053197058608683,3.8516669273376474,0.0009317314801045029 5435,2007-06-27,3.609999895095825,3.629167079925537,3.541666984558105,3.5499999523162837,15177600.0,0.008849650094318928,-1.2826346560517328,-0.8571399377388556,68.61195798540786,70.21783689661471,0.01672668532101307,-0.1911374850199441,-0.31124671543034,-0.4512373927553961,21.53240834225588,0.08750009536743208,0.15086190488277484,0.14641655683517474,-0.2670896946548207,0.5599228083251702,-0.06033656890982275,0.35316968258017223,-0.20225149623948901,20.812081375151873,-44.15649587901727,0.20675312574499768,6,0.07916653156280518,-0.11041641235351562,-0.3814583420753479,-0.49958336353302,-0.26999998092651367,2,-0.03531851038973377,-1.1975416350246366,3.578332901000977,-2.1572393813709594,3.61916708946228,-1.4201597838133924,3.6966669559478764,-0.03531851038973377 5436,2007-06-28,3.620832920074463,3.665832996368408,3.5750000476837163,3.6258330345153813,17484000.0,0.0030008380314232586,1.1372448922348402,-0.08333532015672741,67.58955541188323,69.62593502520035,0.05782952546338249,-0.18763493050189073,-0.31574456646913784,-0.46058749720581726,20.694693341898052,0.09083294868469194,0.18709933195063666,0.14204128980636588,-0.27108732434690586,0.5551699039596376,-0.06452301727026999,0.34860559688300174,-0.17610440228190694,30.351193267356173,-34.19851076108156,0.20656430707663592,6,0.08500051498413086,-0.12124943733215332,-0.39312463998794556,-0.4837493896484375,-0.21416592597961426,3,-0.055695991156573754,-1.2826346560517328,3.609999895095825,-1.1975416350246366,3.578332901000977,-2.1572393813709594,3.61916708946228,-0.055695991156573754 5437,2007-06-29,3.5816669464111333,3.665832996368408,3.55916690826416,3.6449999809265137,10399200.0,-0.010816840911434311,1.0317530960631065,12.666316994086142,66.93546414749206,68.78587035463593,0.09496313849321147,-0.13809072106381715,-0.27064850998630785,-0.42035088265189424,19.66271674499722,0.10666608810424805,0.22176615795366272,0.09179196357727104,-0.31980888713212385,0.5033928142866659,-0.11400846177742663,0.2975923889319687,-0.10291671919725509,17.2042790224537,-47.871221793970875,0.20580042535469747,6,0.1241664886474605,-0.08208346366882369,-0.315000176429749,-0.4299999475479126,-0.11666703224182173,4,-0.035830814905542296,1.1372448922348402,3.620832920074463,-1.2826346560517328,3.609999895095825,-1.1975416350246366,3.578332901000977,-0.035830814905542296 5438,2007-07-02,3.704166889190674,3.732500076293945,3.625,3.62833309173584,19102800.0,0.034201935750136414,-1.6060630581163375,-1.1973813987456698,70.95137216900021,68.79267480687102,-0.028436948188216515,-0.24312763040525143,-0.38655918451017923,-0.5402985461025591,19.638415989687214,0.1508331298828116,0.2520852505915183,0.19529191255569467,-0.21917397863892907,0.6097578037503184,-0.0119410330416172,0.40252485815300654,-0.19411668930917925,85.15289625842715,16.837715384230634,0.20723294559731184,7,0.0016665458679199219,-0.20458340644836426,-0.43750011920928955,-0.5454169511795044,0.2058331966400151,0,-0.08773897585811696,1.0317530960631065,3.5816669464111333,1.1372448922348402,3.620832920074463,-1.2826346560517328,3.609999895095825,-0.08773897585811696 5439,2007-07-03,3.679167032241821,3.7374999523162837,3.6783330440521236,3.7374999523162837,7524000.0,-0.00674911733102701,1.028594083362625,-0.7692206118150092,67.25058745803244,68.03408258569526,-0.0022350506824757588,-0.20120627029333926,-0.3573545081002809,-0.5110961666247871,19.42816222433396,0.059166908264160156,0.24060057810506974,0.15300035476684526,-0.2594808988505184,0.5654816083842089,-0.053240272041836345,0.35924098157552686,-0.14032085750611945,70.21292137772514,4.544762424384658,0.20624062680868177,7,0.026666402816772905,-0.17958354949951127,-0.41250026226043657,-0.5204170942306514,0.286665916442872,1,-0.07655727278117641,-1.6060630581163375,3.704166889190674,1.0317530960631065,3.5816669464111333,1.1372448922348402,3.620832920074463,-0.07655727278117641 5440,2007-07-05,3.642499923706055,3.7083330154418954,3.615000009536743,3.7083330154418954,15102000.0,-0.009966144025111978,1.835443496400195,1.128575282221485,64.22642712102146,66.62411457604476,0.026945143780419567,-0.14430667806167685,-0.31459215612975777,-0.47367035624548537,19.508714472314253,0.09333300590515226,0.22280825535582283,0.09879159927368208,-0.3013551783818009,0.4989383769291651,-0.10128178955405964,0.2988649881014238,-0.07716145210448344,46.72886950639289,-14.842930850568933,0.20007338882774153,7,0.029583573341369185,-0.14291644096374556,-0.3716664314270024,-0.4683330059051518,0.15583300590515092,3,-0.05444969914421971,1.028594083362625,3.679167032241821,-1.6060630581163375,3.704166889190674,1.0317530960631065,3.5816669464111333,-0.05444969914421971 5441,2007-07-06,3.8125,3.860832929611206,3.626667022705078,3.641666889190674,32635200.0,0.04667126420169665,-1.3319483257632776,-2.594942851762234,58.16417823385793,65.5269380679075,-0.1667282916322943,-0.2818292205455304,-0.47631530588655124,-0.6450956153744425,20.95075860851353,0.23416590690612793,0.214724962609107,0.23900002241134644,-0.14710056474076794,0.6251006095634608,0.04594972883528925,0.4320503159874036,-0.2227886152818277,83.97800010906685,24.788958581677228,0.1930502935760573,7,-0.11125004291534424,-0.31291651725769043,-0.5416665077209473,-0.6383330821990967,-0.04583311080932617,4,-0.12393444874247561,1.835443496400195,3.642499923706055,1.028594083362625,3.679167032241821,-1.6060630581163375,3.704166889190674,-0.12393444874247561 5442,2007-07-09,3.822499990463257,3.8824999332427983,3.7741670608520512,3.8133330345153813,30508800.0,0.0026229483182313995,-1.4762109772014735,0.05366029983559304,57.14286822922635,64.87807501848543,-0.17545246307645268,-0.26097326025373047,-0.4770530560317141,-0.6508753024306757,22.7720477755203,0.10833287239074707,0.20014699177279116,0.2209166646003724,-0.15086901086828863,0.5927023400690334,0.03502382686604166,0.40680950233470314,-0.21036552567781186,77.57010845151756,20.956314212838635,0.18589283773433055,7,-0.11041653156280518,-0.31666648387908936,-0.5412499904632568,-0.6483330726623535,-0.05583310127258301,0,-0.10878561083214355,-1.3319483257632776,3.8125,1.835443496400195,3.642499923706055,1.028594083362625,3.679167032241821,-0.10878561083214355 5443,2007-07-10,3.744999885559082,3.849999904632568,3.7191669940948486,3.8250000476837163,16862400.0,-0.02027471683388604,1.012815927843472,-8.727015006892717,53.83303723957764,63.856160888388786,-0.08741890770312466,-0.15077396416558742,-0.3908928187758316,-0.5699884907077966,24.506066116764977,0.13083291053771928,0.16531626124558896,0.11774991750717145,-0.21537611119247035,0.45087594620681326,-0.04881309684264945,0.28431293185699236,-0.1183328628540039,48.59809835504495,-4.582003964632257,0.1665630143498208,7,-0.03291642665863037,-0.23916637897491455,-0.46145814657211304,-0.5641664266586304,-0.055832862854003906,1,-0.07476634978534047,-1.4762109772014735,3.822499990463257,-1.3319483257632776,3.8125,1.835443496400195,3.642499923706055,-0.07476634978534047 5444,2007-07-11,3.6958329677581783,3.7991669178009033,3.670833110809326,3.747499942779541,15444000.0,-0.01312868339208606,-1.524598929227219,0.6458358789432137,49.36815340848142,61.7179603798414,-0.022162423426572264,-0.06787343893060394,-0.33224961268194564,-0.5177529193781587,26.170459498209325,0.12833380699157715,0.1465895651671998,0.04495799541473344,-0.22938843025395972,0.3193044210834266,-0.09221521741961336,0.18213120824908025,-0.04358265399932826,30.217936925566818,-17.864457283130093,0.13717321283434664,7,0.025000452995300737,-0.1899994611740108,-0.4122912287712093,-0.5149995088577266,-0.21083307266235307,2,0.057948267668173514,1.012815927843472,3.744999885559082,-1.4762109772014735,3.822499990463257,-1.3319483257632776,3.8125,0.057948267668173514 5445,2007-07-12,3.7583329677581783,3.775000095367432,3.689167022705078,3.7174999713897705,11769600.0,0.016910937411197757,1.3145814581457989,-0.7903113420424659,44.86235471460784,59.19271585792192,-0.06862531572735486,-0.09950886979266604,-0.3818532538110415,-0.575232883257689,27.40898818702322,0.08583307266235396,0.14021109622719496,0.08462469577789244,-0.138599109784046,0.3078485013398309,-0.026987207003076552,0.19623659855886144,-0.0874998569488521,51.46560103481575,8.9246831813793,0.11161190278096922,7,-0.03749954700469926,-0.2524994611740108,-0.4747912287712093,-0.5774995088577266,-0.24749994277954057,3,0.05521064331090564,-1.524598929227219,3.6958329677581783,1.012815927843472,3.744999885559082,-1.4762109772014735,3.822499990463257,0.05521064331090564 5446,2007-07-13,3.677500009536743,3.766666889190674,3.6566669940948486,3.734167098999024,14792400.0,-0.021507662816169115,-1.2372908478587137,-1.3877769084348583,48.8511325473383,57.18334568012706,0.023569813474409784,0.009300914541880978,-0.28807197331811274,-0.48971912665538486,28.34995787067075,0.1099998950958252,0.13526917429790686,-0.013666617870330633,-0.1667551487864909,0.13942191304582963,-0.09021088332841076,0.0628776475877495,0.20499992370605513,9.224967589093025,-31.373713901838613,0.07654426545808002,7,0.07124996185302734,-0.17166650295257568,-0.4054167866706848,-0.4966665506362915,-0.013333082199095792,4,0.03285735411586965,1.3145814581457989,3.7583329677581783,-1.524598929227219,3.6958329677581783,1.012815927843472,3.744999885559082,0.03285735411586965 5447,2007-07-16,3.6375000476837163,3.7174999713897705,3.616667032241821,3.6549999713897705,9730800.0,-0.010876944051474213,-2.4084784010315565,0.3088198789123042,51.15060344806954,54.98326026669032,0.0808218694532572,0.050235704951294036,-0.23583198413324702,-0.4466072697086072,26.63172362075433,0.10083293914794966,0.12054310703320148,-0.052624928951262806,-0.20693277234094642,0.10168291443842081,-0.12977885064610462,0.024528992743579003,0.240483226776123,8.928452827258626,-32.42285964517711,0.07715392169484175,7,0.11124992370605424,-0.13166654109954878,-0.37541681528091475,-0.4566665887832646,0.03416705131530762,0,0.03550978414122863,-1.2372908478587137,3.677500009536743,1.3145814581457989,3.7583329677581783,-1.524598929227219,3.6958329677581783,0.03550978414122863 5448,2007-07-17,3.641666889190674,3.694166898727417,3.6324999332427983,3.6508328914642334,8516400.0,0.0011455234233221923,-3.4848842149069554,0.5237738419618662,54.166711108740856,53.529496227880145,0.07471404426873463,0.044476951445819424,-0.23318024770014922,-0.44742010463371074,24.594976034502796,0.0616669654846187,0.10699939069898745,-0.0459997773170473,-0.20181927076893258,0.10981971613483799,-0.12390952404298972,0.03190996940889512,0.22586373558044448,13.698560342800617,-30.170799452726733,0.07790974672594256,7,0.10708308219909668,-0.10041689872741655,-0.39291685819625854,-0.46083343029022217,0.0258331298828125,1,0.03432494069433689,-2.4084784010315565,3.6375000476837163,-1.2372908478587137,3.677500009536743,1.3145814581457989,3.7583329677581783,0.03432494069433689 5449,2007-07-18,3.6124999523162837,3.623332977294922,3.576667070388794,3.62166690826416,10662000.0,-0.008009227027591215,6.467086313781593,1.0001040447392864,50.16502034506025,51.96711769721778,0.10440953298672051,0.07285032472760955,-0.20034819166810225,-0.413770645461653,22.39742640403835,0.06499981880187988,0.09633019945522969,-0.07229170799255424,-0.2315672106933402,0.0869837947082317,-0.15192945934294722,0.007346043357838727,0.24499612875366283,18.067027380512773,-27.53257397810837,0.0796377513503929,7,0.11708354949951216,-0.06999993324279741,-0.36374992132186845,-0.4316664934158321,0.06583309173583984,2,0.021222718726857437,-3.4848842149069554,3.641666889190674,-2.4084784010315565,3.6375000476837163,-1.2372908478587137,3.677500009536743,0.021222718726857437 5450,2007-07-19,3.639167070388794,3.670833110809326,3.62166690826416,3.63083291053772,7970400.0,0.007381901293981086,-2.687534645852333,-0.9091523836769863,51.185396952827375,51.19169755488106,0.08629474661490111,0.04293719596504664,-0.21936486329659655,-0.4359542521076807,21.21681913236968,0.058333158493042436,0.06850949915311455,-0.042166292667388916,-0.20229089465557726,0.11795830932079943,-0.12222859366148331,0.03789600832670548,0.20147927004028343,32.89476821300085,-14.029153056723054,0.08006230099409425,7,0.09041643142700195,-0.0841671228408809,-0.39041703939437866,-0.4295835494995113,0.04583287239074707,3,-0.04236331344812316,6.467086313781593,3.6124999523162837,-3.4848842149069554,3.641666889190674,-2.4084784010315565,3.6375000476837163,-0.04236331344812316 5451,2007-07-20,3.547499895095825,3.6508328914642334,3.545833110809326,3.6333329677581783,10692000.0,-0.02518905384664727,-1.3551359387366575,-10.298947247969371,47.931363302127714,50.16819700742565,0.15245031947670284,0.1166281429536209,-0.12210987181910493,-0.3373637840465893,19.289096708898434,0.10499978065490723,0.045569380231916146,-0.11862511634826678,-0.26805312303709794,0.03080289034056438,-0.19333911969268236,-0.0439111130038512,0.27730768913083503,0.9709412060448069,-47.65875048097431,0.07471400334441568,7,0.15041661262512207,0.031250119209289995,-0.2672913670539856,-0.31749987602233887,0.18583321571350098,4,-0.010335974968703199,-2.687534645852333,3.639167070388794,6.467086313781593,3.6124999523162837,-3.4848842149069554,3.641666889190674,-0.010335974968703199 5452,2007-07-23,3.671667098999024,3.697499990463257,3.5625,3.5958330631256104,14649600.0,0.03500132701197578,1.1176499187505726,-0.8835060137218508,48.03627179471224,49.52411195799616,0.005182419416238648,-0.01002184344141055,-0.23816408040440118,-0.45416134258213425,17.609569850642636,0.15000009536743164,0.03163551732822878,0.006792080402374889,-0.14197698707948758,0.15556114788423736,-0.06759245333855635,0.08117661414330613,0.13082252735424982,82.96734822844793,37.3482981695484,0.07438453374093117,7,0.0008329153060908645,0.0237493515014644,-0.4025000929832463,-0.44166707992553755,-0.08333420753479048,0,-0.0020427156000665248,-1.3551359387366575,3.547499895095825,-2.687534645852333,3.639167070388794,6.467086313781593,3.6124999523162837,-0.0020427156000665248 5453,2007-07-24,3.5833330154418945,3.69083309173584,3.565000057220459,3.6441669464111333,11638800.0,-0.02405830408241838,-1.5811944911772762,-0.8021982513338228,44.621121875668265,48.996664009905814,0.07618396276308692,0.07956956645168667,-0.14271050921719297,-0.35847065991521276,16.986012542720342,0.12583303451538086,0.01170793628388278,-0.07975029945373535,-0.23166703411761969,0.07216643521014898,-0.15570866678567752,-0.0037919321217931845,0.1986240896678635,24.72517712379566,-17.048319798837717,0.07595836733194228,7,0.07708358764648438,0.12875044345855713,-0.16083300113677979,-0.22374999523162842,0.13833403587341353,1,0.02465137434239728,1.1176499187505726,3.671667098999024,-1.3551359387366575,3.547499895095825,-2.687534645852333,3.639167070388794,0.02465137434239728 5454,2007-07-25,3.5816669464111333,3.640000104904175,3.5625,3.608333110809326,7294800.0,-0.0004649495382040847,-1.3846165132230495,0.43834360156138724,46.445988643967596,49.172623335390234,0.06699808367051974,0.08590248583242444,-0.1318095092441447,-0.3487576062769917,16.493689835752402,0.0775001049041748,-0.009587194840336988,-0.08158307075500426,-0.23311506105192903,0.0699489195419205,-0.15734906590346665,-0.005817075606541877,0.18140023915459036,23.626671613190535,-16.796270711295353,0.07576599514846243,7,0.07458305358886674,0.1304165124893184,-0.13416695594787642,-0.19708395004272505,0.11000013351440385,2,0.023964560062838425,-1.5811944911772762,3.5833330154418945,1.1176499187505726,3.671667098999024,-1.3551359387366575,3.547499895095825,0.023964560062838425 5455,2007-07-26,3.4825000762939453,3.567500114440918,3.407500028610229,3.5433330535888667,16982400.0,-0.027687351057739784,1.9312876736262858,2.281279616615725,28.980956332166883,46.964825978148966,0.13736918050140057,0.1844863408107571,-0.02380547044920478,-0.24036215656683702,16.291103538130248,0.1741669178009042,-0.025840696771835425,-0.17437494993209857,-0.3448797051249155,-0.0038701947392816294,-0.25962732752850703,-0.0891225723356901,0.2631883832912667,25.86208881011038,-8.67752632593102,0.08525237759640851,7,0.07999992370605469,0.16249990463256836,-0.03500008583068848,-0.09791707992553711,0.2599999904632564,3,0.05623344248898987,-1.3846165132230495,3.5816669464111333,-1.5811944911772762,3.5833330154418945,1.1176499187505726,3.671667098999024,0.05623344248898987 5456,2007-07-27,3.4191670417785645,3.5091669559478764,3.409167051315308,3.4466669559478764,8258400.0,-0.018186082735934805,-3.2105315993154395,0.4520560293472232,25.94441267117398,44.16413811404945,0.17903105027036492,0.24447055631306647,0.04727369476525212,-0.16879365351252051,15.83566209483777,0.09999990463256836,-0.03602836989596625,-0.22762469053268441,-0.4282888435539478,-0.026960537511421023,-0.3279567670433159,-0.12729261402205294,0.2927025747091494,4.023108518286032,-24.03768072541264,0.10033207651063163,7,0.1333329677581787,0.22583293914794922,0.03083300590515181,-0.03208398818969682,0.41166591644287154,4,0.07774785430275344,1.9312876736262858,3.4825000762939453,-1.3846165132230495,3.5816669464111333,-1.5811944911772762,3.5833330154418945,0.07774785430275344 5457,2007-07-30,3.453332901000977,3.4816670417785645,3.38083291053772,3.4083330631256104,14176800.0,0.009992451028259852,-1.0166797399333949,-1.636362848200574,31.656188258664997,41.66296890848547,0.12962526436620303,0.21101617785091564,0.020443540549168304,-0.19453491727257033,15.592238150542514,0.10083413124084428,-0.04664689642779152,-0.18704212903976414,-0.4040192494802688,0.029934991400740518,-0.29553068926001647,-0.07855356881951181,0.2280997566989882,23.387080027841154,-1.9901253669755263,0.10848856022025223,7,0.08583354949951127,0.17833352088928223,0.06395882368087724,-0.01666641235351607,0.37333416938781694,0,0.08108115198716837,-3.2105315993154395,3.4191670417785645,1.9312876736262858,3.4825000762939453,-1.3846165132230495,3.5816669464111333,0.08108115198716837 5458,2007-07-31,3.379167079925537,3.5208330154418945,3.377500057220459,3.478332996368408,11672400.0,-0.021476591803223588,-1.7967416890741448,-2.203694971469119,30.69110282848783,39.49920029553299,0.18175293049556807,0.27361374045513376,0.09997187008762332,-0.1133547073548935,14.748600654197919,0.14333295822143555,-0.05929382539023864,-0.2449579596519471,-0.48883218710841136,-0.001083732195482856,-0.36689507338017924,-0.12302084592371498,0.26619360811495874,0.6350561532418109,-23.133050902546046,0.12193711372823221,7,0.1583329439163208,0.2508329153060913,0.13874965906143188,0.05749940872192383,0.5716660022735596,1,0.06189862963014714,-1.0166797399333949,3.453332901000977,-3.2105315993154395,3.4191670417785645,1.9312876736262858,3.4825000762939453,0.06189862963014714 5459,2007-08-01,3.3975000381469727,3.4124999046325684,3.2083330154418945,3.363332986831665,21949200.0,0.0054252890691157685,5.36363163468148,-0.3445443005106604,26.745447790296495,36.783650388585116,0.14495897582022588,0.24569389702769406,0.08694889396335359,-0.12476158652079006,14.250941410931283,0.20416688919067383,-0.07232785480523729,-0.21254165172576922,-0.4748660751816196,0.049782771730081166,-0.3437038634536944,-0.08137943999784403,0.21036016157871806,52.66824918882463,31.06512588358329,0.1311622117279253,8,0.05541646480560303,0.14791643619537354,0.12666666507720947,0.03916645050048828,0.49416685104370117,2,0.09541339500473978,-1.7967416890741448,3.379167079925537,-1.0166797399333949,3.453332901000977,-3.2105315993154395,3.4191670417785645,0.09541339500473978 5460,2007-08-02,3.444166898727417,3.4666669368743896,3.3841669559478764,3.3841669559478764,11305200.0,0.013735646815738356,-1.7500019868234131,1.7560761163097276,34.26968061988394,35.26568564611358,0.07568112014424155,0.19331809551642287,0.04683479295202586,-0.16470623418839736,14.200334397428888,0.08249998092651323,-0.088801241587253,-0.15595813989639273,-0.42793379665378817,0.1160175168610027,-0.29194596827509045,-0.019970311517695016,0.09976895151286636,75.46684265136719,50.13759087138682,0.13598782837869772,8,0.008749604225158691,0.1012495756149292,0.09187483787536621,-0.007500410079956055,0.4666659832000728,3,0.0718606816904166,5.36363163468148,3.3975000381469727,-1.7967416890741448,3.379167079925537,-1.0166797399333949,3.453332901000977,0.0718606816904166 5461,2007-08-03,3.3399999141693115,3.4674999713897705,3.3366670608520512,3.4658329486846924,9429600.0,-0.030244464807031912,1.025793423729057,-2.097219241987157,31.540850767712328,33.43286108755804,0.16463164471848213,0.2743369649785672,0.15314797034111827,-0.05395534098385113,13.283526982122801,0.13083291053771928,-0.10339637959627623,-0.23650012016296396,-0.5128523894339669,0.039852149108039026,-0.37467625479846545,-0.09832398552746247,0.15023948250322983,42.13340759277344,14.121101908969269,0.13817613463550157,8,0.10958313941955566,0.20541656017303467,0.25437504053115845,0.09666657447814941,0.5883331298828121,4,0.12050903081774345,-1.7500019868234131,3.444166898727417,5.36363163468148,3.3975000381469727,-1.7967416890741448,3.379167079925537,0.12050903081774345 5462,2007-08-06,3.4066669940948486,3.433332920074463,3.2341670989990234,3.353332996368408,13872000.0,0.01996020408345367,2.734387747575376,-0.42384734606333674,36.468347420152995,32.526997259167445,0.06305174745182107,0.1843722617093757,0.09318021923558462,-0.11408962168137649,12.407537653788381,0.19916582107543945,-0.1210754217770762,-0.14904139041900644,-0.4095840098519936,0.11150122901398074,-0.27931270013550025,-0.018770080702512626,0.060832977294921875,63.46687316894531,32.25417706383732,0.1302713097164937,8,0.017499566078186035,0.13874948024749756,0.19604146480560303,0.029999494552612305,0.6283328533172599,0,0.12451054501712111,1.025793423729057,3.3399999141693115,-1.7500019868234131,3.444166898727417,5.36363163468148,3.3975000381469727,0.12451054501712111 5463,2007-08-07,3.4649999141693115,3.495832920074463,3.359999895095825,3.359999895095825,15432000.0,0.01712316471659192,-1.5872952438908088,1.9687258324802526,41.782728029098,32.0088571908486,-0.015457464929106823,0.10960647621747999,0.04115366828983458,-0.16640232639952535,11.827909723795713,0.1358330249786377,-0.12851254186859773,-0.07670847177505502,-0.3241877313399044,0.17077078778979438,-0.20044810155747994,0.0470311580073699,-0.256666898727417,89.27547264944081,54.07011460527694,0.12373962978242477,8,-0.07708334922790527,0.08041656017303467,0.13770854473114014,-0.028333425521850586,0.694166898727417,1,0.10437724824769212,2.734387747575376,3.4066669940948486,1.025793423729057,3.3399999141693115,-1.7500019868234131,3.444166898727417,0.10437724824769212 5464,2007-08-08,3.910000085830689,4.1649999618530265,3.8258330821990967,4.054999828338623,99384000.0,0.1284271811498905,-1.164892099249966,-1.3809496777943746,60.291313432641104,35.48778575756796,-0.457049316497264,-0.33573971151634474,-0.3920510903584171,-0.6026536724290907,11.779851633746977,0.7000000476837149,-0.1352772874740764,0.357583343982697,0.067208111111833,0.647958576853561,0.212395727547265,0.502770960418129,-0.695917072296143,72.60519195245332,35.57468481477662,0.145187616435432,8,-0.22333359718322843,-0.22333359718322843,-0.30729162693023726,-0.473333597183228,0.22333312034606978,2,0.010443221348352738,-1.5872952438908088,3.4649999141693115,2.734387747575376,3.4066669940948486,1.025793423729057,3.3399999141693115,0.010443221348352738 5465,2007-08-09,3.965832948684693,4.06583309173584,3.8333330154418954,3.8558330535888667,40852800.0,0.014279504252783681,-2.000001538184688,-0.7586213133434156,66.34115048995064,39.97631218187647,-0.48848024976647864,-0.3955080390296959,-0.43686220514086616,-0.6483795128755419,11.729196424795415,0.23250007629394442,-0.1300971320515938,0.4030412077903751,0.0699952677837472,0.736087147797003,0.23651823778706138,0.5695641777936888,-0.7137132572174076,78.60335392997699,35.48264509046325,0.16652297000331384,8,-0.27916646003723233,-0.27916646003723233,-0.36312448978424117,-0.5291664600372319,0.113333940505981,3,-0.018701256571741598,-1.164892099249966,3.910000085830689,-1.5872952438908088,3.4649999141693115,2.734387747575376,3.4066669940948486,-0.018701256571741598 5466,2007-08-10,3.798332929611206,3.9141669273376474,3.675832986831665,3.8941669464111333,30434400.0,-0.04223577272185397,2.5091947224030746,-0.8712191654041277,54.78586890624279,42.546276698274006,-0.29227523713071246,-0.23029891594549223,-0.2593879451745691,-0.47221602010813957,11.659446781209981,0.2899999618530278,-0.13060411839210007,0.2294995427131652,-0.11644226139610936,0.5754413468224397,0.05652864065852814,0.40247044476780225,-0.5096980273284912,60.60871431659687,21.59771499668684,0.1729709020546372,8,-0.11166644096374556,-0.11166644096374556,-0.2124994397163391,-0.3616664409637451,0.4649999141693124,4,0.029618244214258294,-2.000001538184688,3.965832948684693,-1.164892099249966,3.910000085830689,-1.5872952438908088,3.4649999141693115,0.029618244214258294 5467,2007-08-13,3.766666889190674,3.9066669940948486,3.702500104904175,3.849999904632568,19790400.0,-0.008336825920042146,1.0762678783147166,0.8695556987438868,57.236881236386566,45.495807632484976,-0.2363425840584661,-0.1986444620049892,-0.21930693865369655,-0.431663346508004,11.972349842842803,0.20416688919067383,-0.10688163301580733,0.19137516021728507,-0.16464036483537425,0.5473906852699444,0.013367397690955407,0.36938292274361473,-0.44297738452514634,50.51763482865708,9.298895637621541,0.17800776252632966,8,-0.08000040054321333,-0.08000040054321333,-0.16625016927719116,-0.3300004005432129,0.47749996185302734,0,0.04292021556920478,2.5091947224030746,3.798332929611206,-2.000001538184688,3.965832948684693,-1.164892099249966,3.910000085830689,0.04292021556920478 5468,2007-08-14,3.766666889190674,3.846667051315308,3.709167003631592,3.7208330631256095,17890800.0,0.0,-2.975946474183371,-0.5500080108948305,57.31226525618077,48.892120684249896,-0.19623102856360086,-0.19900258483807898,-0.20956329656112738,-0.42474892064153824,12.302162574737041,0.13750004768371626,-0.07165602657195924,0.18512516021728498,-0.18006723231525523,0.5503175527498252,0.002528963951014873,0.3677213564835551,-0.4093249662376466,18.569099509434825,-23.84736071638606,0.18259619626627016,8,-0.06708335876464888,-0.08000040054321333,-0.15770840644836426,-0.323750376701355,0.48000001907348633,1,0.07123883425727895,1.0762678783147166,3.766666889190674,2.5091947224030746,3.798332929611206,-2.000001538184688,3.965832948684693,0.07123883425727895 5469,2007-08-15,3.689167022705078,3.785000085830689,3.661667108535767,3.7691669464111333,17224800.0,-0.020575184577112382,1.208958028191851,-1.7454341165515959,58.31102228880058,51.563380869685076,-0.08158702982888721,-0.12170436200260237,-0.12331494326812154,-0.3400497866760319,13.084227459554867,0.12333297729492188,-0.04538292090947582,0.10379194021224958,-0.2643661914881834,0.47195007191268257,-0.08028712563796692,0.2878710060624661,-0.2995187781960511,6.804113980987335,-36.14875193791451,0.18407906585021658,8,0.010416507720946822,-0.0025005340576176316,-0.08020853996276855,-0.24625051021575928,0.6358327865600586,2,0.12739997601058017,-2.975946474183371,3.766666889190674,1.0762678783147166,3.766666889190674,2.5091947224030746,3.798332929611206,0.12739997601058017 5470,2007-08-16,3.484999895095825,3.6666669845581055,3.420833110809326,3.639167070388794,33429600.0,-0.05534233781032438,1.3505989900947213,1.9270915289797952,52.37807175029243,53.87862764552731,0.14413915298650126,0.07412097313990618,0.08875183235034001,-0.13003703399429734,13.35681041365947,0.26833391189575195,-0.014721760992662869,-0.09266682863235465,-0.46253456362271494,0.27720090635800565,-0.2776006961275348,0.0922670388628255,-0.06433758189303829,13.006767859144997,-33.42998821002598,0.1849338674951801,8,0.21458363533019975,0.2016665935516353,0.12833356857299805,-0.04208338260650635,1.014167070388794,3,0.18603538898043692,1.208958028191851,3.689167022705078,-2.975946474183371,3.766666889190674,1.0762678783147166,3.766666889190674,0.18603538898043692 5471,2007-08-17,3.5108330249786377,3.768332958221436,3.4216670989990234,3.6583330631256095,25905600.0,0.007412663030253119,-1.127881706787029,0.9567538476765419,52.08964941080364,55.61432786671072,0.16213758832954595,0.047853479339240224,0.07369925295182433,-0.14867065753021969,13.998224458157965,0.34666585922241255,0.02038453105631577,-0.06500035524368286,-0.43585985605039657,0.30585914556303084,-0.2504301056470397,0.12042939515967399,0.6541669368743888,18.5248327186803,-29.55409796307007,0.1854297504033568,8,0.25166690349578813,0.1758334636688228,0.10250043869018555,-0.06791651248931885,1.0575001239776611,4,0.16188006099079422,1.3505989900947213,3.484999895095825,1.208958028191851,3.689167022705078,-2.975946474183371,3.766666889190674,0.16188006099079422 5472,2007-08-20,3.6641669273376474,3.6966669559478764,3.534167051315308,3.552500009536743,17437200.0,0.0436745072374789,-1.1910173221056557,-0.7570636537031755,59.793809702964865,57.61555916380704,0.054949849297982745,-0.11180334264298875,-0.06827389684698248,-0.2947717592077015,14.474521898034299,0.18583393096923873,0.05034247354992871,0.08870855569839575,-0.2817578802047005,0.459174991601492,-0.09652466225315237,0.2739417736499439,0.4859663772582987,57.142889136358775,2.9361134268199933,0.1852332179515481,8,0.12874960899352894,0.02249956130981312,-0.03687518835067838,-0.22125041484832852,1.0966658592224112,0,0.16352036583612195,-1.127881706787029,3.5108330249786377,1.3505989900947213,3.484999895095825,1.208958028191851,3.689167022705078,0.16352036583612195 5473,2007-08-21,3.671667098999024,3.7374999523162837,3.655833005905152,3.69333291053772,17905200.0,0.0020468968281490696,-2.0624723400640708,-0.19402175653603337,59.49222059552842,57.526771070794524,0.08923206329779898,-0.11841777353560712,-0.06315167852565429,-0.294589429150828,15.05167467454781,0.08166694641113192,0.09552501824961457,0.09179202318191582,-0.28116755394486903,0.46475160030870066,-0.09468776538147639,0.278271811745308,0.4638968814849842,68.87884003621781,13.879402499154864,0.18647978856339242,8,0.07166600227355913,0.014999389648436612,-0.04437536001205489,-0.22875058650970503,1.0508327484130846,1,0.155923654462234,-1.1910173221056557,3.6641669273376474,-1.127881706787029,3.5108330249786377,1.3505989900947213,3.484999895095825,0.155923654462234 5474,2007-08-22,3.6675000190734863,3.715832948684693,3.662499904632568,3.683332920074463,16176000.0,-0.0011349285796290465,-3.1290423803897673,0.7307781189132085,57.96669478360249,56.59627599231139,0.06189159649735876,-0.11329951346634637,-0.04588170812457726,-0.28521422739279156,15.684694760767071,0.05333304405212491,0.13552289920181915,0.08333328962326059,-0.2916828008028012,0.45834938004932235,-0.1041747555897703,0.27084133483629147,0.4537860237808218,70.98331412261916,17.805639758054205,0.1875080452130308,8,4.440892098500626e-16,0.019166469573974165,-0.022500038146972656,-0.22458350658416748,1.055832862854004,2,0.15791871470446162,-2.0624723400640708,3.671667098999024,-1.1910173221056557,3.6641669273376474,-1.127881706787029,3.5108330249786377,0.15791871470446162 5475,2007-08-23,3.6783330440521236,3.72333288192749,3.640832901000977,3.72333288192749,10966800.0,0.0029537900265297345,2.6666790291560085,2.8421726298036383,62.92992790222515,57.501171436309434,0.006691652591867214,-0.11458374794353166,-0.045741137026270806,-0.2927989943068834,15.511555231943241,0.08249998092651278,0.16929753996657215,0.08437466621398881,-0.28968970546308626,0.4584390378910639,-0.10265751962454894,0.27140685205252657,0.42896061992507883,74.03842582849481,18.65969955083149,0.1870321858385376,8,-0.014582991600036177,0.008333444595336914,-0.042291283607482466,-0.23541653156280473,1.1008341312408452,3,0.1758042997924496,-3.1290423803897673,3.6675000190734863,-2.0624723400640708,3.671667098999024,-1.1910173221056557,3.6641669273376474,0.1758042997924496 5476,2007-08-24,3.684999942779541,3.7200000286102295,3.6683330535888667,3.6783330440521236,16063200.0,0.00181247827414599,-2.87499217695276,-0.1481538388178733,61.14818324070657,57.93576054790054,-0.019827208646791217,-0.10573507309138108,-0.04199037196948119,-0.2951213259268659,15.329059027840009,0.05166697502136275,0.14436954996732787,0.0777499198913576,-0.28898329192230854,0.44448313170502374,-0.10561668601547547,0.26111652579819067,0.408581189898098,74.18026828009954,19.0057028341461,0.18336660590683312,8,-0.05124986171722412,0.0016665458679194778,-0.04270821809768677,-0.24208343029022217,1.0883331298828125,4,0.22094085084054682,2.6666790291560085,3.6783330440521236,-3.1290423803897673,3.6675000190734863,-2.0624723400640708,3.671667098999024,0.22094085084054682 5477,2007-08-27,3.733333110809326,3.7574999332427983,3.670000076293945,3.670833110809326,11064000.0,0.013116192342008004,-1.727293670020649,9.374673675928282,60.834448252937484,58.327114214206844,-0.08201028459756055,-0.13915007246814204,-0.08976797010921533,-0.33802632323550075,14.993269035164522,0.08749985694885343,0.10444645448711753,0.1120830774307251,-0.2512724508996298,0.47543860576108,-0.06959468673445235,0.29376084159590254,0.3468097411947406,79.28564567976633,27.250424100793936,0.1816777641651775,8,-0.13041651248931885,-0.04666662216186568,-0.09499984979629517,-0.2274996042251587,1.1833338737487793,0,0.22366073783487228,-2.87499217695276,3.684999942779541,2.6666790291560085,3.6783330440521236,-3.1290423803897673,3.6675000190734863,0.22366073783487228 5478,2007-08-28,3.5883328914642334,3.7291669845581055,3.5716669559478764,3.704999923706055,11382000.0,-0.03883934678244105,-1.1000157357412792,-1.8666725158691477,32.85965541703848,55.49918456178884,0.039150016934349274,0.02353018877935753,0.0530666251981593,-0.18865212101509155,15.005157512075767,0.16166615486144975,0.0891066266205538,-0.04337543249130249,-0.38900110615163985,0.3022502411690349,-0.21618826932147117,0.1294374043388662,0.4786404454797326,8.968233603612612,-38.793456619523845,0.1728128368301687,8,0.006250143051147461,0.0983335971832271,0.09562534093856812,-0.08249938488006592,1.6549999713897705,1,0.3267533783961114,-1.727293670020649,3.733333110809326,-2.87499217695276,3.684999942779541,2.6666790291560085,3.6783330440521236,0.3267533783961114 5479,2007-08-29,3.721667051315308,3.7391669750213614,3.587500095367432,3.6175000667572017,11696400.0,0.037157689624684576,1.1796411904582516,-0.8928570698720965,37.982007735781764,53.899621893509874,-0.0995588768586857,-0.08882720059144367,-0.08025684147213408,-0.3173114936081691,13.779796693877358,0.15166687965392933,0.07440884370149092,0.07375037670135542,-0.25565294151859774,0.4031536949213086,-0.09095128240862138,0.23845203581133223,0.33240016086975954,80.71769475520887,35.33473186426952,0.16470165910997667,8,-0.12666702270507857,-0.03500056266784757,-0.03541702032089278,-0.21583354473114058,1.4950001239776607,2,0.2689205622902475,-1.1000157357412792,3.5883328914642334,-1.727293670020649,3.733333110809326,-2.87499217695276,3.684999942779541,0.2689205622902475 5480,2007-08-30,3.691667079925537,3.7574999332427983,3.6491670608520512,3.6983330249786377,12045600.0,-0.008060896092026426,-1.3636439300344856,-0.06399287721900208,43.927950112961376,52.99276641597185,-0.04152725952908698,-0.041460106683080866,-0.051830332987725214,-0.28187221330785306,12.989187928446846,0.10833287239074707,0.057580540880432185,0.03137539625167829,-0.2841003192419267,0.34685111174528327,-0.1263624614951242,0.18911325399848078,0.3497521299958093,64.57418146361466,20.24484506483418,0.15773785774680257,8,-0.04583358764648393,-0.005000591278076616,-0.007500350475311279,-0.18583357334136963,1.6525001525878906,3,0.27945797377339954,1.1796411904582516,3.721667051315308,-1.1000157357412792,3.5883328914642334,-1.727293670020649,3.733333110809326,0.27945797377339954 5481,2007-08-31,3.7425000667572017,3.75583291053772,3.652499914169312,3.7425000667572017,13459200.0,0.013769656291078736,6.7502592897244575,-0.0,48.65366147813923,51.754972168768994,-0.0626284533593342,-0.06386719056084544,-0.10829932771560857,-0.3266755700461754,11.845028188002054,0.1033329963684082,0.04543411498801442,0.06208337545394871,-0.21656542654357835,0.34073217745147577,-0.0772410255448146,0.20140777645271202,0.28652410094569847,91.92830750282207,46.383149082483655,0.13932440099876348,8,-0.07791662216186435,-0.05583357810974121,-0.13875007629394487,-0.23666656017303422,1.6508328914642347,4,0.27699855445400634,-1.3636439300344856,3.691667079925537,1.1796411904582516,3.721667051315308,-1.1000157357412792,3.5883328914642334,0.27699855445400634 5482,2007-09-04,3.830832958221436,3.858333110809326,3.6949999332427983,3.74666690826416,17995200.0,0.02360264258880096,1.3473084052588054,100.0,53.25440338195214,51.061881367260526,-0.13950386306323592,-0.1252130405658387,-0.19636111658536537,-0.409149106477007,10.232124287629254,0.16333317756652788,0.06020499437460858,0.12920796871185347,-0.12522837590124514,0.3836443133249521,0.0019897964053043893,0.25642614101840255,0.18604406810738672,90.40690638865915,39.73722358934488,0.12721817230654922,9,-0.11583292484283492,-0.1441664695739755,-0.23208296298980757,-0.3249994516372685,1.5133342742919917,1,0.24603007354267348,6.7502592897244575,3.7425000667572017,-1.3636439300344856,3.691667079925537,1.1796411904582516,3.721667051315308,0.24603007354267348 5483,2007-09-05,3.826667070388794,3.8333330154418954,3.765000104904175,3.804167032241821,16471200.0,-0.0010874626688437417,2.81407944640348,0.2673291446895098,57.5342440699134,51.013831287961736,-0.12408823334037988,-0.0975649046669167,-0.18946851000966536,-0.39934140900091064,9.149782354191805,0.06833291053772061,0.07560520715559793,0.1069587230682374,-0.12727406399885233,0.3411915101353271,-0.010157670465307245,0.22407511660178203,0.17830575739343235,88.30790981340824,30.763942289106197,0.1171163935335448,9,-0.11166703701019287,-0.14000058174133345,-0.2412506341934204,-0.32083356380462646,1.360832929611206,2,0.28484315309368324,1.3473084052588054,3.830832958221436,6.7502592897244575,3.7425000667572017,-1.3636439300344856,3.691667079925537,0.28484315309368324 5484,2007-09-06,3.9508330821990967,3.9608330726623535,3.802500009536743,3.829166889190674,16128000.0,0.03244756063863363,1.235298077554187,5.407377188148921,77.97798586155496,52.68583772788726,-0.22779156952443325,-0.2303237809267702,-0.30809235479196495,-0.5163544948107806,8.011297838078837,0.15833306312561035,0.06981278997817997,0.22908308506011954,-0.012722871812055558,0.47088904193229464,0.10818010662403177,0.3499860634962073,0.042473631007465595,96.7914401685406,32.22526433426226,0.12090297843608765,9,-0.18458306789398193,-0.2641665935516362,-0.3670830726623535,-0.4449995756149292,1.455834150314331,3,0.32714613697004924,2.81407944640348,3.826667070388794,1.3473084052588054,3.830832958221436,6.7502592897244575,3.7425000667572017,0.32714613697004924 5485,2007-09-07,3.891666889190674,3.9449999332427983,3.8391671180725098,3.8875000476837163,14148000.0,-0.014975624577763691,-1.0991764458305737,0.03424814571677357,71.99235040540367,53.890745190631385,-0.15106799391888526,-0.18656404954245343,-0.2449781216663829,-0.45097210934964505,6.8112882040436,0.11166596412658691,0.06325082299103224,0.17362519502639762,-0.05429598546315617,0.4015463755159514,0.059664604781620945,0.2875857852711743,0.09020703173173761,77.56771155923516,6.881115576194674,0.11396059024477685,9,-0.12541687488555908,-0.19208335876464888,-0.3925004005432129,-0.38583338260650635,1.3983330726623535,4,0.34047114612572793,1.235298077554187,3.9508330821990967,2.81407944640348,3.826667070388794,1.3473084052588054,3.830832958221436,0.34047114612572793 5486,2007-09-10,3.91083288192749,3.9800000190734863,3.843333005905152,3.9241669178009033,12282000.0,0.004924880079035132,1.1866680399550558,-3.2000343308352592,66.85648965206204,54.55986090164522,-0.1506759229099397,-0.2075087697060911,-0.26024119794575284,-0.4638537884434992,6.587563114962677,0.13666701316833452,0.06124517868105128,0.18716619014739955,-0.05425166297335782,0.4285840432681569,0.06645726358702087,0.30787511670777823,-0.48916578292846635,75.73083638048898,3.193450222649872,0.12070892656037863,9,-0.13499939441680864,-0.21124935150146484,-0.41166639328002885,-0.4049993753433223,1.4741673469543461,0,0.36650360520634306,-1.0991764458305737,3.891666889190674,1.235298077554187,3.9508330821990967,2.81407944640348,3.826667070388794,0.36650360520634306 5487,2007-09-11,3.9283330440521236,3.983333110809326,3.868333101272583,3.927500009536743,13172400.0,0.004474791598870098,1.0751912370823546,-0.06247429685121714,67.30336923337546,58.38694021457155,-0.15377783075799156,-0.22374798378085714,-0.27229199094877066,-0.4749439935283042,6.358784971338996,0.11500000953674316,0.05242575412020534,0.19658304452896092,-0.06117030781819066,0.4543363968761125,0.06770636835538513,0.3254597207025367,-0.495499286651611,74.80909195144969,1.7341995169275037,0.1288766761735758,9,-0.14291644096374467,-0.22874951362609863,-0.4308332800865169,-0.4224995374679561,1.5333340167999272,1,0.372931698443304,1.1866680399550558,3.91083288192749,-1.0991764458305737,3.891666889190674,1.235298077554187,3.9508330821990967,0.372931698443304 5488,2007-09-12,4.0349998474121085,4.072500228881837,3.905833005905152,3.9241669178009033,17284800.0,0.02715319759394852,-1.259883005772158,133.04722381231943,71.7670776421039,62.14083687082957,-0.21280000242645025,-0.32599516145320706,-0.3761067369161917,-0.5749545976600876,6.299718072158853,0.16666722297668501,0.050249017632828075,0.28983319997787405,-0.0013407967669367693,0.5810071967226849,0.14424620160546864,0.43542019835027945,-0.5801461158752432,86.11098110931599,12.243939847040423,0.14558699837240535,9,-0.17416620254516424,-0.27249991893768266,-0.5502083301544181,-0.529166340827941,1.6408333778381357,2,0.3244528958138544,1.0751912370823546,3.9283330440521236,1.1866680399550558,3.91083288192749,-1.0991764458305737,3.891666889190674,0.3244528958138544 5489,2007-09-13,4.1591668128967285,4.241666793823241,4.057499885559082,4.083333015441895,33604800.0,0.030772483316017007,-1.8888913821539426,0.6842172062116666,75.10885725960327,65.60538210934533,-0.2999211757120679,-0.4354724311266227,-0.49511406736004293,-0.692780165985897,6.826440591928602,0.2066669464111328,0.04926274910208095,0.3905001759529112,0.04716327015282129,0.7338370817530016,0.21883172305286624,0.5621686288529562,-0.667254291519165,79.50309381675002,5.424016495234056,0.17166845290004515,9,-0.21208345890045166,-0.3279168605804448,-0.6925002932548523,-0.653333306312561,0.9733333587646484,3,0.24724499722266957,-1.259883005772158,4.0349998474121085,1.0751912370823546,3.9283330440521236,1.1866680399550558,3.91083288192749,0.24724499722266957 5490,2007-09-14,4.133333206176759,4.208333015441895,4.0966668128967285,4.155832767486571,18603600.0,-0.006211245636954299,-1.3304490608284798,-0.2966956959159734,72.95225354760123,68.30522567261889,-0.228922340551017,-0.377954847831357,-0.4631325625171665,-0.6595866021879861,7.781738280329719,0.1116662025451669,0.09782819306740587,0.33224990367889484,-0.020611834227914905,0.6851116415857041,0.1558190347254902,0.5086807726322995,-0.5814403430035409,72.80331447334828,-1.2107911789686199,0.1764308689534047,9,-0.16499984264373868,-0.30208325386047497,-0.4466667175292982,-0.4862496852874769,0.8649997711181632,4,0.3080646932683355,-1.8888913821539426,4.1591668128967285,-1.259883005772158,4.0349998474121085,1.0751912370823546,3.9283330440521236,0.3080646932683355 5491,2007-09-17,4.079166889190674,4.1666669845581055,4.065000057220459,4.125,12439200.0,-0.013104754512687222,-1.7415760677386378,2.037066864469802,67.59971617822916,69.89914931664967,-0.1363123332199967,-0.29410624907657823,-0.40880145744912744,-0.5982606640914288,9.075649132023516,0.10166692733764648,0.13397774019518804,0.24966689348220816,-0.09624586320983042,0.5955796501742472,0.0767105151361891,0.4226232718282277,-0.47209211156545416,56.47328171150329,-16.176961650686252,0.17295637834601946,9,-0.07583343982696533,-0.2479169368743901,-0.39250040054321333,-0.43208336830139205,1.0966663360595703,0,0.29683342347941744,-1.3304490608284798,4.133333206176759,-1.8888913821539426,4.1591668128967285,-1.259883005772158,4.0349998474121085,0.29683342347941744 5492,2007-09-18,4.2633328437805185,4.2800002098083505,4.079166889190674,4.090833187103272,14709600.0,0.04514793328948197,-1.051075020088135,-3.763647145725611,83.03434473646192,72.73249383515505,-0.28237069245493895,-0.45437888977499163,-0.590981580804534,-0.7737774544066234,10.622146645028693,0.20083332061767667,0.1717360484806374,0.4038745522499094,0.016905168393929415,0.7908439361058899,0.21038986032191964,0.5973592441778997,-0.6054907048594571,95.54547649982064,14.226866757997456,0.19348469192799014,9,-0.22208273410797208,-0.41291618347168013,-0.576666355133058,-0.6162493228912367,1.076667308807373,1,0.2630963676077134,-1.7415760677386378,4.079166889190674,-1.3304490608284798,4.133333206176759,-1.8888913821539426,4.1591668128967285,0.2630963676077134 5493,2007-09-19,4.244166851043701,4.309999942779541,4.216667175292969,4.2824997901916495,11960400.0,-0.0044955422058535754,-1.0000102180532564,-0.22222037936962868,78.78800298346445,72.82249573758946,-0.2209942426876852,-0.4112062954375073,-0.5675130815381202,-0.74593270348503,12.08197532072618,0.09333276748657227,0.2037797217666344,0.35608357191085815,-0.056262103122667995,0.7684292469443843,0.14991073439409508,0.5622564094276212,-0.5241089050339109,73.92749432988815,-7.158667797673289,0.20617283751676316,9,-0.16958332061767578,-0.3787503242492676,-0.5575003623962407,-0.5970833301544194,1.0966663360595712,2,0.28686436055381503,-1.051075020088135,4.2633328437805185,-1.7415760677386378,4.079166889190674,-1.3304490608284798,4.133333206176759,0.28686436055381503 5494,2007-09-20,4.24666690826416,4.358333110809326,4.18416690826416,4.206666946411134,13705200.0,0.0005890572421403117,-3.0980264560356336,-1.0434879960194063,81.53423083904764,73.882704674661,-0.19793184267984731,-0.3879840385128386,-0.5640078337646561,-0.7390525859815265,13.691973958049442,0.17416620254516602,0.22685386542883546,0.32962528467178354,-0.09853874436145649,0.7577893137050236,0.11554327015516375,0.5437072991884033,-0.455815922642,61.93194010052604,-20.365355214321518,0.21408201451662,9,-0.1458338499069214,-0.357083797454834,-0.5535418987274174,-0.5995833873748784,1.4083333015441895,3,0.3365383600500611,-1.0000102180532564,4.244166851043701,-1.051075020088135,4.2633328437805185,-1.7415760677386378,4.079166889190674,0.3365383600500611 5495,2007-09-21,4.324999809265137,4.337500095367432,4.259167194366455,4.283332824707031,15140400.0,0.018445737019905595,1.3499556547363603,1.0416756073719327,82.09380048356499,75.57573921149466,-0.23281527399517454,-0.437834266954936,-0.6373162483070276,-0.8062171289800384,15.518882446051698,0.09083318710327148,0.2504539396976133,0.37562484741210955,-0.07377949986036025,0.8250291946845794,0.15092267377587465,0.6003270210483445,-0.45470132611677316,88.63636363636364,7.245141224959966,0.22470217363623493,9,-0.21166670322418213,-0.43541669845581055,-0.631874799728394,-0.6779162883758549,1.1591672897338867,4,0.18670529433698246,-3.0980264560356336,4.24666690826416,-1.0000102180532564,4.244166851043701,-1.051075020088135,4.2633328437805185,0.18670529433698246 5496,2007-09-24,4.499166965484619,4.570000171661377,4.408332824707031,4.4099998474121085,29110800.0,0.04026986448562986,-2.495466237776369,2.139994506877868,83.64108634749823,77.39104111306386,-0.351740037770389,-0.5774866929881712,-0.8017255999400739,-0.9677305088486174,17.743176556200357,0.24500036239624023,0.2511042819999387,0.5090836524963378,0.015213017526913397,1.0029542874657627,0.2621483350116254,0.7560189699810502,-0.5605436344637207,85.56878502203328,5.098305483641184,0.2469353174847124,9,-0.261250376701355,-0.503333330154419,-0.8060419559478764,-0.8520834445953374,1.0266661643981934,0,0.11094631864957605,1.3499556547363603,4.324999809265137,-3.0980264560356336,4.24666690826416,-1.0000102180532564,4.244166851043701,0.11094631864957605 5497,2007-09-25,4.568333148956299,4.591667175292969,4.445833206176758,4.524167060852051,19191600.0,0.01537310884487919,2.2109946297239267,0.4953181067075893,85.03944280629754,78.86574835352981,-0.35824873956762726,-0.6122813018019002,-0.8588395613236708,-1.0239650796693143,19.881432348209866,0.14583396911621094,0.2656517600829025,0.5364998340606686,-0.0048736478199957745,1.0778733159413334,0.26581309312033596,0.8071865750010008,-0.5286895234329236,94.2738623199429,14.183608520392113,0.27068674094033235,9,-0.24374961853027344,-0.5054160356521606,-0.8437499403953557,-0.921249628067017,1.0983338356018066,1,0.13298068605892666,-2.495466237776369,4.499166965484619,1.3499556547363603,4.324999809265137,-3.0980264560356336,4.24666690826416,0.13298068605892666 5498,2007-09-26,4.760832786560059,4.760832786560059,4.587500095367432,4.602499961853027,24906000.0,0.0421378282465541,1.1894726063701633,3.584941105341006,85.94681997159702,80.06996643264023,-0.4883127208323419,-0.7509372626686943,-1.0369359538285101,-1.2051166133851439,22.438862191239018,0.19249963760375977,0.2955011979051214,0.6703744769096378,0.0795383652312669,1.2612105885880087,0.37495642107045235,0.9657925327488233,-0.6218249220781562,100.0,21.112614054837934,0.29541805583918557,9,-0.3479163646697998,-0.5945829153060913,-1.0210412740707402,-1.1137492656707768,0.6791672706604004,2,0.12165253265412646,2.2109946297239267,4.568333148956299,-2.495466237776369,4.499166965484619,1.3499556547363603,4.324999809265137,0.12165253265412646 5499,2007-09-27,4.7224998474121085,4.829999923706055,4.671667098999023,4.797500133514403,23716800.0,-0.008051729784789963,1.2618996529303088,-0.4736875391509661,87.56601174164909,81.69371734309,-0.40417034619592407,-0.6680302462794661,-0.9834079565613756,-1.157006910714915,25.25969954801934,0.15833282470703125,0.32696989001863264,0.5819998979568473,-0.04570283516397211,1.2097026310776666,0.26814853139643713,0.8958512645172569,-0.4591269985145745,81.16784992018349,2.0262261294807473,0.3138513665604098,9,-0.27499985694885165,-0.5216664075851432,-1.0075000524520865,-1.0754163265228267,0.7291669845581064,3,0.13093348007835415,1.1894726063701633,4.760832786560059,2.2109946297239267,4.568333148956299,-2.495466237776369,4.499166965484619,0.13093348007835415 5500,2007-09-28,4.72333288192749,4.815000057220459,4.671667098999023,4.671667098999023,19845600.0,0.00017639693854909488,-4.548467480687765,-0.6888744778653035,87.35640046162307,83.88890448568932,-0.34923661615193513,-0.6193657823210224,-0.9695826562902665,-1.1461760911553922,28.35671877360194,0.14333295822143555,0.3477101238488052,0.5312496423721313,-0.1105533265074845,1.1730526112517472,0.21034815793232298,0.8521511268119393,-0.34663461806825246,74.70349428926835,-4.668414207954385,0.320901484439808,9,-0.268749475479126,-0.5224994421005249,-1.0462496280670166,-1.0408328771591187,0.36583423614501953,4,0.19724786526175686,1.2618996529303088,4.7224998474121085,1.1894726063701633,4.760832786560059,2.2109946297239267,4.568333148956299,0.19724786526175686 5501,2007-10-01,4.779167175292969,4.780832767486572,4.6875,4.767499923706055,21027600.0,0.011820952442101351,11.445666687861639,0.22582163524102222,87.78691005088635,84.41696729840314,-0.3300410102825033,-0.625629842191703,-1.0068524332283002,-1.1904755957653723,31.621104766465713,0.09333276748657227,0.35664932401668725,0.5352505803108212,-0.12095639525961754,1.19145755588126,0.20714709252560226,0.8633540680960405,-0.31180857946436724,86.76804988729681,6.53729092809111,0.32810348778521925,10,-0.27208375930786133,-0.5783337354660034,-1.1039589047431946,-1.0954171419143681,0.055832862854003906,0,0.14751522552940144,-4.548467480687765,4.72333288192749,1.2618996529303088,4.7224998474121085,1.1894726063701633,4.760832786560059,0.14751522552940144 5502,2007-10-02,4.7733330726623535,4.804166793823242,4.69083309173584,4.775000095367432,17155200.0,-0.0012207362531229116,2.777763649368195,-0.14288049697564165,86.0162850493049,85.2201097501632,-0.27296016622312,-0.5750486566933617,-0.986141739362072,-1.1725445119429532,34.50270595387036,0.11333370208740234,0.3724127664866259,0.4822914719581606,-0.1842967727363778,1.1488797166526985,0.14899734961089184,0.8155855943054293,-0.23344621125826137,76.6322098320942,-2.7368141836667945,0.33329412234726896,10,-0.2662496566772461,-0.5724996328353882,-1.1131247878074646,-1.086666584014893,-0.05083322525024503,1,0.15764666864127874,11.445666687861639,4.779167175292969,-4.548467480687765,4.72333288192749,1.2618996529303088,4.7224998474121085,0.15764666864127874 5503,2007-10-03,4.9166669845581055,5.137499809265137,4.688333034515381,4.688333034515381,35502000.0,0.030028055807931775,-2.9342968898467374,-136.97110983981693,86.27297325067632,85.7466366847886,-0.3474008828558244,-0.6667185496321721,-1.1097790771423868,-1.3028916845774012,37.78834200071055,0.44916677474975586,0.4062447266283584,0.5711253881454468,-0.11359090249973214,1.2558416787906257,0.22876724282285732,0.9134835334680362,-0.31875751069362046,52.593963489408566,-25.652752022733665,0.3423581453225894,10,-0.21833348274230957,-0.5620836019515991,-1.2718754410743713,-1.230000495910645,-1.2916669845581055,2,0.15254236301859425,2.777763649368195,4.7733330726623535,11.445666687861639,4.779167175292969,-4.548467480687765,4.72333288192749,0.15254236301859425 5504,2007-10-04,5.243332862854004,5.264166831970215,4.5900001525878915,4.625833034515381,69308400.0,0.06644051332373446,1.0455086355004946,2.704371505959056,91.26397808177201,86.7655453068116,-0.5786759737182026,-0.93977133166978,-1.412492683984412,-1.613554787914719,40.5358738844666,0.6741666793823233,0.4183332652498448,0.8331662774085995,0.06626143098654413,1.6000711238306544,0.44971385419757226,1.2166187006196267,-0.10583305358886719,96.90967089395471,17.23189776375193,0.3834524232110275,10,-0.40708303451538086,-0.8174993991851807,-1.602708101272583,-1.5566663742065434,-1.3716659545898438,3,0.03750805060646245,-2.9342968898467374,4.9166669845581055,2.777763649368195,4.7733330726623535,11.445666687861639,4.779167175292969,0.03750805060646245 5505,2007-10-05,5.216667175292969,5.269166946411133,5.09250020980835,5.179999828338623,40372800.0,-0.0050856369905382115,1.4941147167423434,0.059380335461790855,93.16896568322818,87.82419856633715,-0.4606702989537439,-0.8524561542702145,-1.3584938049039543,-1.5705994978509308,43.434550805916444,0.1766667366027832,0.44517231070119134,0.7402505755424498,-0.06597512551434015,1.5464762765992397,0.33713772501405437,1.1433634260708452,-0.6266670227050772,92.26997379794932,9.258068326630934,0.40311285052839496,10,-0.35916709899902344,-0.757500171661377,-1.5758339166641235,-1.5300006866455083,-1.5333342552185059,4,0.04504785311783821,1.0455086355004946,5.243332862854004,-2.9342968898467374,4.9166669845581055,2.777763649368195,4.7733330726623535,0.04504785311783821 5506,2007-10-08,5.344167232513428,5.367499828338623,5.0883331298828125,5.1875,26920800.0,0.024440903154474114,1.7459142299006376,4.272663432903754,92.86195670754663,88.69336677758704,-0.5092555028102685,-0.9139260607210566,-1.4545738322327937,-1.6811692933924167,46.33312869076843,0.27916669845581055,0.4783704516834364,0.7960839152336119,-0.05218159505340747,1.6443494255206312,0.3719511600901022,1.2202166703771216,-0.7541670799255362,96.99902179346043,14.929243664126048,0.42413275514350973,10,-0.3666672706604004,-0.8341673612594604,-1.677917242050171,-1.6575007438659672,-1.620834350585938,0,-0.047715594094720815,1.4941147167423434,5.216667175292969,1.0455086355004946,5.243332862854004,-2.9342968898467374,4.9166669845581055,-0.047715594094720815 5507,2007-10-09,5.393332958221436,5.432499885559082,5.230833053588867,5.333333015441895,25593600.0,0.00919988532710736,1.9156552582323447,0.3829769749357033,94.51262804434309,89.64512323011438,-0.47951417714860245,-0.8935215454949441,-1.472201841342688,-1.7134259995762786,49.400009230872065,0.20166683197021484,0.5111147951301671,0.771999645233155,-0.10350665672465009,1.64750594719096,0.3342464942542529,1.2097527962120571,-0.7722328186035154,95.35110507400185,11.745290818077464,0.43775315097890244,10,-0.3820829391479501,-0.8295830488204965,-1.7177079916000375,-1.706666469573976,-1.6974999904632582,1,-0.10352279831404765,1.7459142299006376,5.344167232513428,1.4941147167423434,5.216667175292969,1.0455086355004946,5.243332862854004,-0.10352279831404765 5508,2007-10-10,5.344167232513428,5.441667079925537,5.304166793823242,5.3400001525878915,15925200.0,-0.00911601899768899,-2.6263589775835507,0.06945139832628518,91.0281343417939,90.02980351901937,-0.37872790145668844,-0.7813053717495322,-1.3890285177797415,-1.6480908558610965,52.11543532312051,0.13750028610229492,0.5294687310753172,0.6573755502700802,-0.22924245718095015,1.5439935577211106,0.21406654654456503,1.1006845539955954,-0.674383108139037,88.55188052013492,2.1134026933171413,0.44330900372551524,10,-0.32833361625671387,-0.7408336400985718,-1.6433339715003967,-1.6575007438659672,-1.765000343322754,2,-0.11632633449775887,1.9156552582323447,5.393332958221436,1.7459142299006376,5.344167232513428,1.4941147167423434,5.216667175292969,-0.11632633449775887 5509,2007-10-11,5.1875,5.484167098999023,5.137499809265137,5.3474998474121085,19171200.0,-0.02931555576335232,-1.666669111983274,-38.39615516650299,80.45913834435638,89.2634410615453,-0.1666933860788129,-0.5730273160705543,-1.2000640278035926,-1.476187351463916,53.57675477271005,0.3466672897338867,0.5382607375036406,0.44929165840148944,-0.4277106451939767,1.3262939619969556,0.010790506603756356,0.8877928101992225,-0.4559652391815172,25.052642737711473,-58.58351641656437,0.43850115179773297,10,-0.15041637420654297,-0.5441664457321167,-1.486666738986969,-1.5008335113525395,-1.7274999618530273,3,-0.3012048192771084,-2.6263589775835507,5.344167232513428,1.9156552582323447,5.393332958221436,1.7459142299006376,5.344167232513428,-0.3012048192771084 5510,2007-10-12,5.406667232513428,5.406667232513428,5.1483330726623535,5.168333053588867,13554000.0,0.04224910506282953,1.1678314123199613,-1.4895900388622738,81.06108331869899,88.51612698019115,-0.311492858747215,-0.7292999456887062,-1.3852258035490737,-1.6783964548096737,55.11704574117899,0.2583341598510742,0.5366569169895481,0.6047921895980837,-0.2721974370213811,1.481781816217549,0.16629737628835084,1.0432870029078165,-0.5998692378768906,80.42111780890566,-2.847865692069945,0.4384948133097326,10,-0.3695836067199707,-0.7450001239776611,-1.68020898103714,-1.7200007438659672,-1.8925001621246338,4,-0.2839087848829349,-1.666669111983274,5.1875,-2.6263589775835507,5.344167232513428,1.9156552582323447,5.393332958221436,-0.2839087848829349 5511,2007-10-15,5.289999961853027,5.440000057220459,5.2633328437805185,5.4166669845581055,13458000.0,-0.021578407851478687,1.038469791420214,-0.5314681397214615,73.92266636064768,87.17239157034035,-0.1282282182086183,-0.5452228398970309,-1.2318495141160604,-1.5469272405132761,57.079604540351994,0.17666721343994052,0.5364582363139005,0.42758326530456525,-0.4054112502806353,1.2605777808897658,0.01108600751196498,0.8440805230971655,-0.41546505678024204,43.99034956685841,-36.32153479161468,0.4164972577926001,10,-0.2529163360595703,-0.6262499094009399,-1.5570831894874573,-1.6033334732055669,-1.8424999713897705,0,-0.3037177794639846,1.1678314123199613,5.406667232513428,-1.666669111983274,5.1875,-2.6263589775835507,5.344167232513428,-0.3037177794639846 5512,2007-10-16,5.385000228881836,5.40749979019165,5.208333015441895,5.2916669845581055,14556000.0,0.017958462705835565,1.8795397512616037,-0.73683933142599,72.12052325117646,85.59989712595147,-0.142303765796445,-0.5817063795232462,-1.2904291985863905,-1.6245733500980641,58.44083735829935,0.19916677474975497,0.5427733485445883,0.4665001630783081,-0.3474847777761987,1.280485103932815,0.05950769265105471,0.8734926335055615,-0.44950210441642646,71.39422349500835,-6.161743716191822,0.40699247042725334,10,-0.3479166030883789,-0.7087501287460327,-1.6472917199134827,-1.6983337402343754,-2.011667251586914,1,-0.30857331036722757,1.038469791420214,5.289999961853027,1.1678314123199613,5.406667232513428,-1.666669111983274,5.1875,-0.30857331036722757 5513,2007-10-17,5.461667060852051,5.477499961853027,5.386666774749756,5.466667175292969,17136000.0,0.014237108395840137,5.812739172418726,-0.05357270581503469,75.50317130857442,83.84869637337397,-0.14922493967564066,-0.5928817796272776,-1.3309141912716171,-1.6838627944568891,59.8185334062052,0.0924997329711914,0.5479327808486483,0.4822919845581053,-0.30087356366574713,1.2654575327819577,0.09070921044617908,0.8738747586700315,-0.47130203893328027,93.50961604590833,15.732625734312862,0.39158277411192616,10,-0.1754169464111328,-0.7666670083999634,-1.7191669940948486,-1.7750005722045903,-2.0450000762939458,2,-0.3233141224866959,1.8795397512616037,5.385000228881836,1.038469791420214,5.289999961853027,1.1678314123199613,5.406667232513428,-0.3233141224866959 5514,2007-10-18,5.675833225250244,5.699999809265138,5.412499904632568,5.4166669845581055,22038000.0,0.03921259974510094,-1.14952877863916,-51.83206179668129,78.64662029372586,82.23510244120705,-0.330326499385988,-0.7320196247944732,-1.5200097761196645,-1.879136632790086,61.26101145010933,0.28749990463256925,0.5700057216531107,0.6249998331069948,-0.13719522223090497,1.3871948884448946,0.24390230543804492,1.0060973607759447,-0.6360879956234484,95.61935088497205,16.732594445870376,0.3810975276689497,10,-0.28166675567626953,-0.7970833778381348,-1.8641664385795593,-1.9891667366027836,-2.28666615486145,3,-0.3694023860200948,5.812739172418726,5.461667060852051,1.8795397512616037,5.385000228881836,1.038469791420214,5.289999961853027,-0.3694023860200948 5515,2007-10-19,5.132500171661377,5.62166690826416,5.132500171661377,5.62166690826416,37426800.0,-0.09572745216891254,1.0,-1.8874631792180838,58.21704970752128,78.38566833009311,0.22329362000502417,-0.13184881298907847,-0.9592027549206392,-1.320703887792305,62.02628470588167,0.5433330535888672,0.5707938365183125,0.04129176139831525,-0.6403013287248029,0.7228848515214334,-0.2995047836632443,0.3820883064598748,-0.013524392477980207,0.0,-74.6722774630419,0.3407965450615592,10,0.2837498188018799,-0.2500002384185791,-1.2433335185050964,-1.407500267028809,-1.723333120346069,4,-0.32586460352187774,-1.14952877863916,5.675833225250244,5.812739172418726,5.461667060852051,1.8795397512616037,5.385000228881836,-0.32586460352187774 5516,2007-10-22,4.998332977294922,5.191667079925537,4.9166669845581055,5.053332805633545,38110800.0,-0.026140709182485122,-1.5191023751023751,0.11243574884218756,54.937820334787986,73.98846747347588,0.33888237304091184,0.04388191899730742,-0.8033604997068693,-1.171731238801578,61.52350592453365,0.27500009536743164,0.5221500936954282,-0.11783373355865479,-0.742309573677618,0.5066421065603084,-0.4300716536181364,0.1944041865008268,0.7016668319702157,10.425452650648163,-61.355177735740035,0.31223792005948164,10,0.3100004196166992,-0.11583304405212402,-1.0985413193702698,-1.273333072662354,-1.430832862854004,0,-0.29693217991838405,1.0,5.132500171661377,-1.14952877863916,5.675833225250244,5.812739172418726,5.461667060852051,-0.29693217991838405 5517,2007-10-23,5.175833225250244,5.208333015441895,5.038332939147949,5.095832824707031,19957200.0,0.035511889416255826,1.3448289469789731,-1.454557276991235,55.60359785972668,70.05240786435729,0.14224369802500192,-0.09040763141807684,-0.9556553783123602,-1.3339354704548292,60.94789094959202,0.21000003814697354,0.4762908605303835,0.029291510581970215,-0.5396120553841666,0.598195076548107,-0.2551602724010982,0.3137432935650386,0.5084999275207531,33.08507348572649,-39.42381146589191,0.2844517829830683,10,0.13250017166137695,-0.28624987602233887,-1.2585415244102478,-1.4508333206176762,-1.5850002765655518,1,-0.333923671720204,-1.5191023751023751,4.998332977294922,1.0,5.132500171661377,-1.14952877863916,5.675833225250244,-0.333923671720204 5518,2007-10-24,5.3400001525878915,5.349999904632568,5.109167098999023,5.144999980926514,24578400.0,0.03171797084511163,1.2403085473743976,2.4374899417665645,52.24807690431054,66.91784548212999,-0.02522965994942261,-0.22025252514763505,-1.0921896221470329,-1.4811243216832288,60.04284567214946,0.24083280563354492,0.42658754638950924,0.16450006961822616,-0.3801826614210677,0.70918280065752,-0.10784129590142033,0.43684143513787266,0.32897967681884754,54.04256717929743,-14.744459506993614,0.27234136551964694,10,-0.03166675567627042,-0.3979167938232431,-1.3941667675971994,-1.595833539962769,-1.7225000858306898,2,-0.3682897226772317,1.3448289469789731,5.175833225250244,-1.5191023751023751,4.998332977294922,1.0,5.132500171661377,-0.3682897226772317 5519,2007-10-25,5.340833187103272,5.363333225250244,5.259167194366455,5.292500019073486,17809200.0,0.00015599896846008043,1.2321313619504022,0.24786218195601217,52.9226989645321,63.791358331667,-0.0022630282464080054,-0.18170237696578884,-1.062312132570665,-1.4649484261738435,58.93434443180521,0.10416603088378906,0.3665337059987701,0.13441643714904838,-0.3707642150719552,0.639597089370052,-0.11817388896145342,0.3870067632595502,0.31310038540649376,60.165425311736676,-5.417722638445149,0.2525903261105017,10,-0.03249979019165128,-0.39874982833862394,-1.3708331584930429,-1.5816667079925546,-1.6341662406921391,3,-0.3602745367879173,1.2403085473743976,5.3400001525878915,1.3448289469789731,5.175833225250244,-1.5191023751023751,4.998332977294922,-0.3602745367879173 5520,2007-10-26,5.65500020980835,5.6666669845581055,5.3474998474121085,5.380000114440918,17869200.0,0.05882359768578982,1.1396657241816983,5.689676604644634,56.7255585338525,61.8805685731342,-0.310111017829068,-0.4453244668116483,-1.3349028747012897,-1.7594416872147125,58.093598986163556,0.3258337974548331,0.3188699132711239,0.40200009346008336,-0.0871866603440079,0.8911868472641746,0.15740671655803773,0.646593470362129,-0.7383332252502441,98.44443003336588,35.313555598433815,0.2445933769020457,10,-0.3466668128967285,-0.6754167079925537,-1.6597921252250671,-1.8716671466827393,-2.0458331108093257,4,-0.4006778170387275,1.2321313619504022,5.340833187103272,1.2403085473743976,5.3400001525878915,1.3448289469789731,5.175833225250244,-0.4006778170387275 5521,2007-10-29,5.484167098999023,5.6666669845581055,5.465833187103272,5.6666669845581055,17763600.0,-0.0302092138764245,1.2009197084106191,-0.6636357173449022,51.86709335319744,59.63018747335875,-0.1216294638047577,-0.23079966539104735,-1.1244541725535688,-1.568530932116924,57.20741861193601,0.2008337974548331,0.292927297675206,0.19591698646545375,-0.24911683925783112,0.6409508121887386,-0.026599926396189133,0.4184338993270966,-0.5525001144409183,70.95495829134136,11.40816091809846,0.2225169128616426,10,-0.17583370208740234,-0.43000078201293945,-1.482708990573883,-1.700834035873413,-1.6541671752929683,0,-0.3783619299387224,1.1396657241816983,5.65500020980835,1.2321313619504022,5.340833187103272,1.2403085473743976,5.3400001525878915,-0.3783619299387224 5522,2007-10-30,5.5258331298828125,5.599999904632568,5.425000190734863,5.4791669845581055,10675200.0,0.007597513010023649,-1.2580647146047783,-0.2557050662346824,53.74568610135645,57.2126891170012,-0.1578132317109482,-0.22472131453462296,-1.1301468277504991,-1.5903784070622669,56.12114379697613,0.17499971389770508,0.2481081793175628,0.19995801448822004,-0.18495621219973568,0.5848722411761758,0.007500901144242178,0.3924151278321979,-0.579466145324707,74.7383168457408,18.08136096565714,0.19245711334397772,10,-0.2174997329711914,-0.45291662216186523,-1.4089580178260803,-1.6366665363311768,-1.5875000953674312,1,-0.35439597421998614,1.2009197084106191,5.484167098999023,1.1396657241816983,5.65500020980835,1.2321313619504022,5.340833187103272,-0.35439597421998614 5523,2007-10-31,5.6666669845581055,5.697500228881836,5.500833034515381,5.506667137145996,18129600.0,0.025486447267776935,-1.2912497847305937,3.4286064618968792,59.94465591743475,55.13469307519107,-0.2978297585688825,-0.32304900042403695,-1.2328709019067086,-1.7099078643190628,54.36567049670382,0.19666719436645508,0.2262500402569403,0.30329186916351336,-0.059248255019497265,0.665831993346524,0.1220218070720076,0.4845619312550191,-0.7058939999999998,92.96579497873813,30.976367576969736,0.18127006209150545,10,-0.35958337783813477,-0.5229170322418213,-1.4729166626930237,-1.7666668891906738,-1.573334217071534,2,-0.3663236328392234,-1.2580647146047783,5.5258331298828125,1.2009197084106191,5.484167098999023,1.1396657241816983,5.65500020980835,-0.3663236328392234 5524,2007-11-01,5.440000057220459,5.599999904632568,5.439167022705078,5.545000076293945,20413200.0,-0.04000004375681909,-2.015632893001632,-0.6562507450587702,50.6896442862442,54.29831469504917,-0.12084157009845242,-0.08526435966108625,-0.9698080044372572,-1.4629052374674694,52.176551273927686,0.22749996185302734,0.1975330562276687,0.06679158210754377,-0.29269495606374907,0.4262781202788366,-0.11295168697810265,0.24653485119319019,-0.4497579828894045,26.428602568923516,-31.8566701999924,0.17974326908564647,11,-0.13291645050048828,-0.2950000762939444,-1.150416910648346,-1.4554171562194824,-1.4391670227050772,3,-0.3350183770759838,-1.2912497847305937,5.6666669845581055,-1.2580647146047783,5.5258331298828125,1.2009197084106191,5.484167098999023,-0.3350183770759838 5525,2007-11-02,5.451666831970215,5.568333148956299,5.260832786560059,5.489167213439941,24038400.0,0.0021446276887939764,2.140446565536049,0.35714642531142005,53.49675881481493,54.13819674838551,-0.09216561017602043,-0.08266092489320176,-0.9445420682572099,-1.4552127910538264,49.49544640850696,0.30750036239624023,0.1546853457242081,0.06670837402343732,-0.2865425450366592,0.41995929308353386,-0.10991708550661095,0.2433338335534856,-0.4331344314571295,43.70237551842299,-15.714009095742746,0.17662545953004846,11,-0.08375024795532227,-0.3066668510437003,-1.1275001168251038,-1.4325003623962402,-1.5474998950958252,4,-0.3200855700362827,-2.015632893001632,5.440000057220459,-1.2912497847305937,5.6666669845581055,-1.2580647146047783,5.5258331298828125,-0.3200855700362827 5526,2007-11-05,5.08916711807251,5.41083288192749,4.978332996368408,5.340833187103272,30931200.0,-0.06649337259054378,1.2085168654779384,6.711026906057701,44.264948265868966,52.87834679351242,0.318016801539585,0.27379279910299825,-0.5487753762384866,-1.0756910143139162,46.04517940202847,0.47333383560180664,0.06968078991358251,-0.2830413341522213,-0.6600969201377787,0.094014251833336,-0.471569127145,-0.09451354115944266,0.6083331108093262,15.411453232754477,-40.73460487708004,0.18852779299277853,11,0.2487494945526123,0.055832862854004794,-0.761458694934845,-1.0700006484985352,-1.183334112167358,0,-0.2908137981591822,2.140446565536049,5.451666831970215,-2.015632893001632,5.440000057220459,-1.2912497847305937,5.6666669845581055,-0.2908137981591822 5527,2007-11-06,4.835000038146973,5.147500038146973,4.801667213439941,5.125833034515381,35046000.0,-0.04994276549161569,1.0698203051088828,1.1556305444293247,38.633610959757135,51.36562835522871,0.579715635034618,0.510141498653069,-0.26516702970084083,-0.811076191039735,42.311826110186395,0.34583282470703125,0.05296902442647866,-0.5092917680740356,-0.9560041325664042,-0.06257940358166714,-0.7326479503202199,-0.2859355858278514,0.8481168460845945,3.720874776041706,-45.72855034329897,0.22335618224618445,11,0.414583683013916,0.3099999427795419,-0.4810416102409363,-0.815833568572998,-0.8858330249786377,1,-0.20785938087108824,1.2085168654779384,5.08916711807251,2.140446565536049,5.451666831970215,-2.015632893001632,5.440000057220459,-0.20785938087108824 5528,2007-11-07,4.7224998474121085,4.895833015441895,4.6875,4.7916669845581055,22050000.0,-0.023267877941523296,-1.9940038512407017,0.23782424281177703,32.04646026242014,49.04604627721628,0.6653841490975578,0.6046823232456253,-0.11925131362885555,-0.6891953053134534,38.51107622487831,0.20833301544189542,0.05174281132010261,-0.5907085895538335,-1.11690115115284,-0.06451602795482714,-0.8538048703533363,-0.3276123087543308,0.9253590499877937,3.8356001172626635,-38.130631866875326,0.26309628079950315,11,0.4700002670288095,0.4225001335144061,-0.3685414195060721,-0.7033333778381339,-0.7474999427795406,2,-0.16604909226761422,1.0698203051088828,4.835000038146973,1.2085168654779384,5.08916711807251,2.140446565536049,5.451666831970215,-0.16604909226761422 5529,2007-11-08,3.625,3.7208330631256095,3.1875,3.5716669559478764,243199200.0,-0.2323980694278962,3.3537540348832136,-0.7710749100334885,26.512600902837733,45.689050984881305,1.6694586728737244,1.6644593261821914,0.9953015546261383,0.4117312075421511,37.25251154647709,1.5349998474121085,0.006715591325601622,-1.610083436965942,-2.5308780834201148,-0.6892887905117693,-2.0704807601930284,-1.1496861137388557,1.9652373635559082,18.375920219011974,-27.704979993440915,0.46039732322708654,11,0.817500114440918,0.8187499046325684,0.9014584422111511,0.5479164123535156,0.15249991416931197,3,0.129195246203192,-1.9940038512407017,4.7224998474121085,1.0698203051088828,4.835000038146973,1.2085168654779384,5.08916711807251,0.129195246203192 5530,2007-11-09,3.87166690826416,3.988332986831665,3.4925000667572017,3.63083291053772,103869600.0,0.06804604365907863,1.0913889150074159,4.515661950423597,33.0406563727293,43.59722465371818,1.2775737344751166,1.3669836824665982,0.7698726912889367,0.16934804120364078,35.611096030681885,0.49583292007446333,-0.03986056724447451,-1.2866665124893188,-2.3858528662628373,-0.18748015871580037,-1.836259689376078,-0.7370733356025596,1.5263514662072755,30.772131057182513,-19.00024336341579,0.5495931768867592,11,0.5708332061767578,0.5720829963684082,0.759374737739563,0.36458301544189453,-0.13499999046325684,4,0.03336189019140923,3.3537540348832136,3.625,-1.9940038512407017,4.7224998474121085,1.0698203051088828,4.835000038146973,0.03336189019140923 5531,2007-11-12,3.683332920074463,4.0783329010009775,3.6341669559478764,3.8258330821990967,58224000.0,-0.04864416093948942,-2.6885943593008155,-0.5916945425890316,27.606906630959813,40.692915823674106,1.3226906509308254,1.505991560644384,0.976055399668593,0.3586254738712684,33.6939091888941,0.44416594505310103,-0.09911546358924994,-1.394667148590088,-2.673500662410232,-0.11583363476994357,-2.03408390550016,-0.7552503916800157,1.5378439844392577,25.297597470622208,-25.487384234649852,0.639416756910072,11,0.7591671943664551,0.7604169845581055,0.9750006198883057,0.5554170608520508,0.17500019073486328,0,0.05995494341452634,1.0913889150074159,3.87166690826416,3.3537540348832136,3.625,-1.9940038512407017,4.7224998474121085,0.05995494341452634 5532,2007-11-13,3.72333288192749,3.827500104904175,3.6575000286102295,3.699167013168335,45051600.0,0.010859719368570664,-2.162796887024909,-0.1695848509843717,24.805194129628788,36.78853118058455,1.1176502425811639,1.407272348405702,0.9518892942167141,0.3222860399528078,32.20038031854647,0.1700000762939453,-0.2017318145814615,-1.271583819389344,-2.6761657321742907,0.13299809339560253,-1.9738747757818174,-0.5692928629968708,1.3351498702251328,31.36583307142171,-18.221922864336108,0.7022909563924732,11,0.6704170703887944,0.7204170227050786,1.0204170346260075,0.564583539962769,0.21833419799804732,1,0.04901525857746725,-2.6885943593008155,3.683332920074463,1.0913889150074159,3.87166690826416,3.3537540348832136,3.625,0.04901525857746725 5533,2007-11-14,3.6958329677581783,3.8333330154418954,3.684999942779541,3.7991669178009033,32996400.0,-0.007385832811992787,-1.3733291625976705,-4.276028769028994,24.57496838836252,33.886900525264366,0.9344555845817806,1.3657184815968644,0.99536427276372,0.3545611856940636,30.413483453585666,0.1483330726623544,-0.2894813854116496,-1.210792028903962,-2.7106090919687422,0.28902503416081826,-1.960700560436352,-0.46088349737157186,1.212971164222234,57.06266205334287,8.448857926807982,0.7499085315323902,11,0.6820836067199711,0.7479169368743901,1.0916669964790349,0.62458348274231,0.27916693687438965,2,0.06854585897690724,-2.162796887024909,3.72333288192749,-2.6885943593008155,3.683332920074463,1.0913889150074159,3.87166690826416,0.06854585897690724 5534,2007-11-15,3.579166889190674,3.704166889190674,3.5491669178009038,3.6875,34416000.0,-0.03156692404263928,1.1882314530271196,1.0483786864291371,15.829908478673786,29.701694932359796,0.8486480623440169,1.3884397795682784,1.1229762628121902,0.47602457293227296,28.05540788903268,0.15499997138977006,-0.40020556720042944,-1.2226247906684877,-2.7877416720991945,0.3424920907622191,-2.0051832313838407,-0.44006634995313476,1.1919329122313052,14.793780301738513,-26.380094783429378,0.7825584407153534,11,0.7199995517730713,0.8645830154418945,1.230416715145111,0.745833158493042,0.44250011444091797,3,0.11059361792749489,-1.3733291625976705,3.6958329677581783,-2.162796887024909,3.72333288192749,-2.6885943593008155,3.683332920074463,0.11059361792749489 5535,2007-11-16,3.4600000381469727,3.6241669654846187,3.453332901000977,3.613332986831665,38049600.0,-0.033294577965501726,-1.050001931184045,1.4153839720763586,16.103825960418703,26.572681342865323,0.7326303622987966,1.4502370248503773,1.2538373721610956,0.5988388548421337,27.790638089927555,0.1708340644836417,-0.5572289116222224,-1.2581666350364689,-2.924346028799361,0.4080127587264233,-2.091256331917915,-0.4250769381550228,1.1844117791612483,1.0667419433593033,-34.83885740061241,0.8330896968814461,11,0.7074999809265137,0.9837498664855957,1.3802085518836975,0.8862500190734863,0.4891669750213623,4,0.09176296893695368,1.1882314530271196,3.579166889190674,-1.3733291625976705,3.6958329677581783,-2.162796887024909,3.72333288192749,0.09176296893695368 5536,2007-11-19,3.514167070388794,3.5758330821990967,3.3499999046325684,3.375,29932800.0,0.01565521145798332,-1.3876560481456974,-0.9076136054421768,16.453615474451226,24.108237400053557,0.48227053878690906,1.3483073677195687,1.2116172623833545,0.5484982890340646,28.872165940671056,0.22583317756652832,-0.6838052777596397,-1.1297913074493406,-2.873816589832443,0.6142339749337618,-2.001803948640892,-0.25777866625778945,1.013691801534769,33.96563613887997,2.849339413534061,0.8720126411915513,11,0.5274994373321533,0.9295828342437744,1.3352082967758179,0.832082986831665,0.25166583061218306,0,0.06331510225764325,-1.050001931184045,3.4600000381469727,1.1882314530271196,3.579166889190674,-1.3733291625976705,3.6958329677581783,0.06331510225764325 5537,2007-11-20,3.447499990463257,3.579166889190674,3.416666984558105,3.5274999141693115,30058800.0,-0.018970947763778723,-1.294128140830366,-0.5748480835484805,12.05473266654441,21.886934333845144,0.3703713199956291,1.3479639006181507,1.289138738294744,0.6192683855452081,29.944571562501622,0.1624999046325688,-0.8362926996979381,-1.1100417256355284,-2.9133708057097305,0.6932873544386733,-2.011706265672629,-0.20837718559842777,0.9731301717064209,20.172440838457653,-2.9914135197806857,0.9016645400371008,11,0.1854164600372319,0.9962499141693115,1.4029168486595154,0.9116671085357666,0.2591669559478764,1,0.1191684181240169,-1.3876560481456974,3.514167070388794,-1.050001931184045,3.4600000381469727,1.1882314530271196,3.579166889190674,0.1191684181240169 5538,2007-11-21,3.373332977294922,3.4316670894622803,3.354166984558105,3.4108328819274902,16716000.0,-0.021513274365047574,-1.0439977111380678,0.46874925494122976,12.717995874486675,20.35420044180614,0.26041873919803127,1.3357218271572613,1.3700833984170755,0.695192817565653,30.59872597880431,0.09333300590515181,-0.9501762895484602,-1.085875380039215,-2.92370591204406,0.7519551519656296,-2.004790646041637,-0.1669601140367929,0.9486467719011813,6.588155779530442,-15.495064187372567,0.9189152660024222,11,0.34083342552185103,1.0704169273376465,1.4833338856697083,0.9858341217041016,0.31750011444091797,2,0.1684785067041803,-1.294128140830366,3.447499990463257,-1.3876560481456974,3.514167070388794,-1.050001931184045,3.4600000381469727,0.1684785067041803 5539,2007-11-23,3.416666984558105,3.4583330154418945,3.370832920074463,3.407500028610229,6381600.0,0.01284605093978386,-1.121184273267178,-0.2444527802855944,13.703956832268474,18.205678270643823,0.20609834590750875,1.2024954720532262,1.330167438619919,0.6542852323900346,31.201378815589187,0.08750009536743164,-1.0359643219030343,-0.9463330626487738,-2.7912811834704994,0.8986150581729517,-1.8688071230596361,-0.023859002237911042,0.8145543847023098,24.316225194357845,4.762473146494518,0.9224740604108627,11,0.2974994182586679,1.0270829200744633,1.5739580988883977,0.9425001144409184,0.1816658973693852,4,0.16341449798821261,-1.0439977111380678,3.373332977294922,-1.294128140830366,3.447499990463257,-1.3876560481456974,3.514167070388794,0.16341449798821261 5540,2007-11-26,3.389167070388794,3.5199999809265137,3.389167070388794,3.416666984558105,13899600.0,-0.008048754617760223,-8.515150464267446,-2.999895966084895,15.563842618399306,16.86756004702599,0.17652108418324586,1.1083678046509142,1.3616691433594426,0.6846617606790515,30.80324846562138,0.13083291053771973,-1.1047866385790464,-0.8605413198471066,-2.648842230960854,0.927759591266641,-1.7546917754039804,0.0336091357097672,0.7585565893307873,17.091103167304066,-2.863247555349286,0.8941504555568739,11,0.20249938964843794,1.053333044052124,1.747291088104248,1.140832781791687,0.18583297729492232,0,0.18662400528110856,-1.121184273267178,3.416666984558105,-1.0439977111380678,3.373332977294922,-1.294128140830366,3.447499990463257,0.18662400528110856 5541,2007-11-27,3.409167051315308,3.454166889190674,3.38083291053772,3.4241669178009038,18498000.0,0.005901149312246723,-1.0464873352450657,0.5454513928023462,18.09030259264354,16.12146098736096,0.12688404030954592,0.9749285152781186,1.34773207223471,0.6649694802393387,30.389689583259056,0.07333397865295366,-1.061380810839736,-0.7367913365364074,-2.4632379997988543,0.98965532672604,-1.6000146681676308,0.12643199509481606,0.6617387156267065,24.444484475235534,2.3360503188231903,0.8632233316312237,11,0.18249940872192383,1.03333306312561,1.7402079105377193,1.1512494087219234,0.04916596412658647,1,0.15839645101717337,-8.515150464267446,3.389167070388794,-1.121184273267178,3.416666984558105,-1.0439977111380678,3.373332977294922,0.15839645101717337 5542,2007-11-28,3.567500114440918,3.6016669273376465,3.490000009536743,3.515000104904175,22731600.0,0.04644332786934635,-1.1788624315856318,-3.5000317894268367,24.67107671007693,16.13213968977367,-0.062445315425208925,0.6981543367383685,1.1914896394908396,0.5077082691396289,29.98058998580972,0.19249987602233842,-1.0566005966605019,-0.48054162263870204,-2.0960416850662504,1.1349584397888468,-1.2882916538524762,0.32720840857507216,0.4327331911457355,86.19522392085467,59.223521134344324,0.8077500312137744,11,-0.040416717529296875,0.875,1.5279165506362915,0.9929163455963135,-0.10833311080932617,2,0.05559433222082477,-1.0464873352450657,3.409167051315308,-8.515150464267446,3.389167070388794,-1.121184273267178,3.416666984558105,0.05559433222082477 5543,2007-11-29,3.5908329486846924,3.6058330535888667,3.490000009536743,3.567500114440918,15190800.0,0.00654038780526589,3.3437627126221527,0.4444348572440634,48.58326131353436,19.77140111586929,-0.11425373205398603,0.5389644034787224,1.171179541232524,0.48683130356908144,29.253689331455764,0.11583304405212358,-1.0150679212168083,-0.35341708660125715,-1.787614458526531,1.0807802853240167,-1.070515772563894,0.3636815993613798,0.3443816924550287,93.61698026301123,62.84983672544896,0.717098685962637,11,-0.10374951362609863,0.8516671657562256,1.5081254243850708,0.9695835113525391,-0.026665925979614258,3,0.03225825299638907,-1.1788624315856318,3.567500114440918,-1.0464873352450657,3.409167051315308,-8.515150464267446,3.389167070388794,0.03225825299638907 5544,2007-11-30,3.6175000667572017,3.724999904632568,3.5816669464111333,3.6741669178009033,44481600.0,0.007426443517033476,-1.2337645931023224,-2.428631277780635,37.10905559541951,22.10531551975827,-0.1507661256338162,0.38868769286867577,1.1478267590078999,0.4635851101130277,28.697768027003733,0.14333295822143466,-0.9674454360136404,-0.23562496900558516,-1.489990154296494,1.0187402162853236,-0.8628075616510391,0.39155762363986923,0.2578974030913419,68.76520999403542,36.42901035334495,0.6271825926454544,11,-0.08000016212463334,0.8250000476837163,1.507708311080933,0.9429163932800297,0.036666870117187944,4,0.02027174115420971,3.3437627126221527,3.5908329486846924,-1.1788624315856318,3.567500114440918,-1.0464873352450657,3.409167051315308,0.02027174115420971 5545,2007-12-03,3.7066669464111333,3.7741670608520512,3.578332901000977,3.5958330631256104,33805200.0,0.02464875687863155,-1.685709521263829,-1.9558856940903164,51.31582697715543,25.97889457561429,-0.22491599019527708,0.17084618428543275,1.0605533866773738,0.3773944392380222,29.086297008851545,0.19583415985107422,-0.9128366652822244,-0.05920809507369951,-1.0631649984805107,0.9447488083331121,-0.5611865467771051,0.4427703566297061,0.113698725849527,82.83898960032441,47.56301481904275,0.5019784517034058,12,-0.14249992370605513,0.7358331680297847,1.4185414314270015,0.8537495136260982,0.05916595458984375,0,-0.029226813752051384,-1.2337645931023224,3.6175000667572017,3.3437627126221527,3.5908329486846924,-1.1788624315856318,3.567500114440918,-0.029226813752051384 5546,2007-12-04,3.609167098999024,3.7408330440521236,3.5883328914642334,3.7066669464111333,16555200.0,-0.026303913683561664,-1.1915938284844771,-0.879693506370581,43.95415701419605,29.523275058686693,-0.12574685922566609,0.1599856336964165,1.153238037646393,0.47862442549773787,30.86335454242437,0.15250015258789018,-0.822893254367604,-0.08270794153213457,-0.8709906065667643,0.7055747235024952,-0.476849274049449,0.3114333909851803,0.16499996185302734,41.935575891257876,5.910324918262084,0.39414133251731476,12,-0.04500007629394576,0.8333330154418941,1.5347913503646846,0.9512493610382076,-0.015000104904175249,1,-0.009466741322335492,-1.685709521263829,3.7066669464111333,-1.2337645931023224,3.6175000667572017,3.3437627126221527,3.5908329486846924,-0.009466741322335492 5547,2007-12-05,3.829999923706055,3.849999904632568,3.6483330726623535,3.660000085830689,25743600.0,0.06118664463285106,-1.0862028780331858,-1.7435908094995891,55.89744589367946,34.32099172748589,-0.32029902093023344,-0.14756549897158244,0.927827060328219,0.2634824261869517,32.58189279743435,0.24083280563354403,-0.7176410151848627,0.18837488889694276,-0.39443913247262286,0.7711889102665084,-0.10303212178784005,0.47978189958172557,-0.6424999237060551,94.44444812374482,58.55712446883778,0.2914070106847828,12,-0.2195835113525395,0.6125001907348628,1.3512499332427974,0.7304165363311763,-0.2174999713897714,2,-0.09704097014825042,-1.1915938284844771,3.609167098999024,-1.685709521263829,3.7066669464111333,-1.2337645931023224,3.6175000667572017,-0.09704097014825042 5548,2007-12-06,3.9383330345153813,3.9583330154418954,3.8258330821990967,3.856667041778565,19233600.0,0.02828540808546509,1.1780938421019616,0.48038865070382636,65.90402341856293,40.12099912596305,-0.3800218936371387,-0.33482526980166094,0.8098744574023349,0.16146133433364396,33.81073658306309,0.13249993324279874,-0.609315890780719,0.3359163403511052,0.010682086734524088,0.6611505939676863,0.17329921354281463,0.4985334671593957,-0.73758303642273,94.73684870965383,53.86054074088882,0.16261712680829046,12,-0.2687500715255733,0.5041670799255367,1.2522919178009029,0.6225004196166988,-0.4125001430511479,3,-0.12166721978166883,-1.0862028780331858,3.829999923706055,-1.1915938284844771,3.609167098999024,-1.685709521263829,3.7066669464111333,-0.12166721978166883 5549,2007-12-07,4.093332767486571,4.181666851043701,3.9791669845581055,4.042500019073486,22653600.0,0.03935668507786905,-1.2817038378259304,0.6224469538612342,77.1816519679451,46.9674223870237,-0.4793513997457599,-0.4774171258894211,0.6480937839326266,0.014204729886126977,31.74201209163485,0.24333381652831987,-0.473043684024713,0.46749943494796664,0.07494663595549422,0.8600522339404391,0.27122303545173043,0.6637758344442029,-0.8622794486999505,85.35900664120184,37.81753909998376,0.19627639949623624,12,-0.31208288669586093,0.3004171848297128,1.132084012031556,0.5237506628036517,-0.7599997520446768,4,-0.12927503695391396,1.1780938421019616,3.9383330345153813,-1.0862028780331858,3.829999923706055,-1.1915938284844771,3.609167098999024,-0.12927503695391396 5550,2007-12-10,4.000833034515382,4.179166793823241,3.9908330440521236,4.125,14338800.0,-0.022597657758469336,-1.6127174703975433,-2.4426569359498957,70.22158071543427,52.75978662288934,-0.32515600009585777,-0.39499608557073795,0.732571057821839,0.11356252187611116,30.463554588381204,0.18833374977111772,-0.3351710101120302,0.36854139566421606,-0.04474339466425725,0.7818261859926894,0.16189900049997963,0.5751837908284525,-0.7127429037933362,69.5224226409546,19.42663103158602,0.20664239516423655,12,-0.16499960422515958,0.37708353996276767,1.2252087593078604,0.6350003480911255,-0.6549999713897714,0,-0.08664847911679563,-1.2817038378259304,4.093332767486571,1.1780938421019616,3.9383330345153813,-1.0862028780331858,3.829999923706055,-0.08664847911679563 5551,2007-12-11,3.9041669368743896,4.012499809265137,3.8758330345153813,4.006667137145996,18142800.0,-0.024161492570934362,1.3941860100867636,0.8255029819852054,68.51354251039542,57.63117171181362,-0.16862250654178235,-0.2961195828230805,0.8181260406090383,0.21805785768442387,29.43495931674956,0.13666677474975542,-0.1969988651710861,0.26083359718322763,-0.16963569195731676,0.6913028863237725,0.04559895261295521,0.47606824175350004,-0.5624622029330446,47.96880951146286,-5.667862602418573,0.21523464457027233,12,-0.06833350658416748,0.39499950408935547,1.3522913455963135,0.7316664457321176,-0.49000000953674316,1,-0.035432408016897066,-1.6127174703975433,4.000833034515382,-1.2817038378259304,4.093332767486571,1.1780938421019616,3.9383330345153813,-0.035432408016897066 5552,2007-12-12,3.905833005905152,4.0,3.859167098999024,3.988332986831665,20877600.0,0.0004267412376828261,1.6613922054516699,0.8048762900745915,72.93615224366847,60.33704848182851,-0.13102799530204035,-0.29872811695167867,0.8053272088138628,0.22232760269215168,28.372763126418022,0.14083290100097612,-0.06978103419621773,0.25337466001510656,-0.19172353742578663,0.6984728574559997,0.030825561294660186,0.4759237587355529,-0.5137305449376655,22.48238663964233,-35.572812046506144,0.22254909872044648,12,-0.025833129882812944,0.2616670131683345,1.335625290870666,0.7300003767013554,-0.5741660594940186,2,-0.07979501718048398,1.3941860100867636,3.9041669368743896,-1.6127174703975433,4.000833034515382,-1.2817038378259304,4.093332767486571,-0.07979501718048398 5553,2007-12-13,3.949167013168335,3.991667032241821,3.8758330345153813,3.955832958221436,29138400.0,0.011094690222973602,1.9574350873668909,0.08079935265728987,72.93615224366847,64.31783699830062,-0.13207611056315427,-0.3395170693299754,0.7465136629425775,0.18665209961157547,27.273315497801303,0.11583399772643954,0.047580486497108776,0.2840419650077819,-0.18025823143323372,0.7483421614487975,0.051891866787273866,0.5161920632282899,-0.5096906887962755,27.906971586397685,-32.99429169141183,0.2321500982205079,12,-0.0691671371459961,0.0924994945526123,1.2481248378753662,0.6866663694381723,-0.5525000095367432,3,-0.08525014508868545,1.6613922054516699,3.905833005905152,1.3941860100867636,3.9041669368743896,-1.6127174703975433,4.000833034515382,-0.08525014508868545 5554,2007-12-14,3.974999904632568,3.9908330440521236,3.920833110809326,3.974167108535767,21333600.0,0.006541351980833943,3.3078108149746708,-0.12493293751550635,75.2696226794247,66.97936985410831,-0.11383571736647236,-0.3522338624086139,0.6946512299625618,0.1687322823526416,25.877134954176352,0.06999993324279741,0.143567911471552,0.2900832056999203,-0.19218754742018396,0.7723539588200246,0.04894782913986795,0.5312185822599726,-0.4909921486602098,36.19778628138175,-28.995770934142087,0.2411353765600522,12,-0.09000003337860063,-0.29041647911071733,1.193750143051148,0.6608334779739393,-0.4674999713897696,4,-0.11299799344519823,1.9574350873668909,3.949167013168335,1.6613922054516699,3.905833005905152,1.3941860100867636,3.9041669368743896,-0.11299799344519823 5555,2007-12-17,3.777499914169312,3.983333110809326,3.7766671180725098,3.9791669845581055,28765200.0,-0.04968553338405979,-1.0327869621347054,-242.15659891236766,63.77806269147846,69.18202604047303,0.10590568917911458,-0.13673864130012214,0.8641496853380537,0.3746606414672313,24.44593091901173,0.2066659927368164,0.16782877857803413,0.07670822143554723,-0.3951800270718997,0.5485964699429942,-0.159235902818176,0.31265234568927047,-0.2516326124926733,0.35313004850628543,-67.10349325033734,0.23594412425372346,12,0.13750004768371538,-0.011666536331177202,0.6656250953674312,0.6662499904632564,-0.36166691780090376,0,-0.11758223926395284,3.3078108149746708,3.974999904632568,1.9574350873668909,3.949167013168335,1.6613922054516699,3.905833005905152,-0.11758223926395284 5556,2007-12-18,3.7366669178009033,3.817500114440918,3.660000085830689,3.80666708946228,17430000.0,-0.0108095293967434,2.4363809444542603,0.3471075943455882,56.93781906681179,69.29762305970996,0.1863200462767085,-0.08261768792727064,0.8718189958539355,0.42478137904944724,22.915103258930387,0.15750002861022905,0.2053490773363027,0.024750232696533203,-0.4390341860586888,0.48853465145175523,-0.2071419766810778,0.2566424420741442,-0.17145164316224104,22.549073918894084,-40.78007281931518,0.23189220937761107,12,0.1841665506362915,0.029166460037231445,0.7064580917358398,0.707082986831665,-0.254166841506958,1,-0.10459424489065938,-1.0327869621347054,3.777499914169312,3.3078108149746708,3.974999904632568,1.9574350873668909,3.949167013168335,-0.10459424489065938 5557,2007-12-19,3.858333110809326,3.8641669750213614,3.744999885559082,3.75333309173584,12039600.0,0.03256008514669162,1.0428454653206518,-1.4999965940286606,60.15182813561748,68.6584902504938,0.07721562134336013,-0.18121833825922185,0.7161341246386836,0.3126591698595558,21.233573746551386,0.1275000572204581,0.22428783039466849,0.12587476968765277,-0.32480619514648357,0.5765557345217891,-0.0994657127294154,0.35121525210472093,-0.2561307415863614,59.79885156622906,0.28848170385038685,0.22534048241706814,12,0.06250035762786865,-0.0924997329711914,0.584791898727417,0.5854167938232422,-0.3916661739349365,2,-0.11511867190194758,2.4363809444542603,3.7366669178009033,-1.0327869621347054,3.777499914169312,3.3078108149746708,3.974999904632568,-0.11511867190194758 5558,2007-12-20,3.941667079925537,3.9583330154418954,3.809999942779541,3.890000104904175,18804000.0,0.02159843816562823,2.490237327880434,0.492066339389921,61.79505984302,66.9488689032799,-0.006253276960140219,-0.23166880669167256,0.6006334346527646,0.2406348766308657,19.190681238745846,0.1483330726623544,0.2638183147722004,0.18079203367233276,-0.24555978895917452,0.60714385630384,-0.03238387764342088,0.3939679449880864,-0.30469684179332823,85.13873454721568,25.691999031981524,0.2131759113157536,12,-0.022083640098571777,-0.17583370208740234,0.47708284854888916,0.5020828247070312,-0.8408341407775883,3,-0.1547568886832339,1.0428454653206518,3.858333110809326,2.4363809444542603,3.7366669178009033,-1.0327869621347054,3.777499914169312,-0.1547568886832339 5559,2007-12-21,3.974999904632568,4.054166793823241,3.8441669940948486,4.043333053588866,54520800.0,0.00845652969445121,3.6666295795914925,-1.3225691832751048,60.177000432952255,65.83280442744855,-0.0649690262069349,-0.2329726605715572,0.5399086371894275,0.21862764955381708,16.997276624622433,0.20999979972839267,0.27469792369856716,0.18620821237564034,-0.2177769090019921,0.5901933337532728,-0.015784348313175656,0.38820077306445633,-0.3053478697256695,79.9153790552577,22.45983610688708,0.2019925606888162,12,-0.11791646480560258,-0.20916652679443315,0.43583333492279097,0.46875000000000044,-0.7616670131683345,4,-0.14549255720156673,2.490237327880434,3.941667079925537,1.0428454653206518,3.858333110809326,2.4363809444542603,3.7366669178009033,-0.14549255720156673 5560,2007-12-24,4.021667003631592,4.03583288192749,3.868333101272583,4.010832786560059,8796000.0,0.011740150973245767,7.553331628863972,-0.15854994591954327,66.27221717482372,65.5837682790517,-0.12110558356954515,-0.24224487931583782,0.4587615821126416,0.18292735808956273,14.95622446966334,0.16749978065490723,0.2651774605243906,0.20125031471252441,-0.16859948719598083,0.5711001166210301,0.016325413758271345,0.38617521566677704,-0.3212940797564854,91.7548109638261,31.000325767170644,0.18492490095425282,12,-0.16458356380462646,-0.25583362579345703,0.34979116916656494,0.42208290100097656,-0.7558341026306148,0,-0.12784924010975973,3.6666295795914925,3.974999904632568,2.490237327880434,3.941667079925537,1.0428454653206518,3.858333110809326,-0.12784924010975973 5561,2007-12-26,3.949167013168335,4.02666711807251,3.9075000286102295,4.0158329010009775,9837600.0,-0.018027347962372042,1.6980925827460926,-6.153272303155753,55.32392993187003,63.62685468885188,-0.04643408773094304,-0.1340900351931471,0.49898936853965825,0.26774715911040836,12.787431173145691,0.11916708946228027,0.22385904842737459,0.10175032615661639,-0.21700301669177513,0.4205036690050079,-0.057626345267579815,0.26112699758081215,-0.21991645366311285,66.03783333590407,9.150611820525441,0.15937667142419581,12,-0.09208357334136963,-0.1833336353302002,0.3564579486846924,0.4945828914642334,-0.6108341217041016,2,-0.13504974973748807,7.553331628863972,4.021667003631592,3.6666295795914925,3.974999904632568,2.490237327880434,3.941667079925537,-0.13504974973748807 5562,2007-12-27,3.765832901000977,3.97333288192749,3.75333309173584,3.97333288192749,16812000.0,-0.04642348919557915,1.1204801003771083,3.1125360761326553,42.777378693926984,60.27587984999172,0.12846168840601901,0.06836987758167412,0.6441929242198667,0.46139559288686227,11.401446786372363,0.21999979019164995,0.19161376545880104,-0.09150042533874458,-0.3849206830685934,0.20191983239110423,-0.23821055420366877,0.05520970352618004,0.41583395004272417,4.155056158403949,-45.963906624557694,0.14671012886492452,12,0.09125053882598833,0.0020840167999263137,0.4768753051757808,0.6779170036315914,-0.5191659927368169,3,-0.07523775806189392,1.6980925827460926,3.949167013168335,7.553331628863972,4.021667003631592,3.6666295795914925,3.974999904632568,-0.07523775806189392 5563,2007-12-28,3.7066669464111333,3.804167032241821,3.679167032241821,3.800832986831665,15855600.0,-0.015711253299135253,1.4793192237940866,0.4538122847051306,32.39758805471466,55.512320447246154,0.1671937418120959,0.14404398237922988,0.6612830600072992,0.5297051245661035,10.065899587909891,0.125,0.1651173036596174,-0.15645807981491044,-0.43174182140328066,0.11882566177345977,-0.294099950609096,-0.01881620902072534,0.4664332294464111,7.3333151075461664,-36.74472819662199,0.1376418707941851,12,0.15041649341583208,0.061249971389770064,0.33166623115539506,0.7370829582214351,-0.5441670417785649,4,-0.06474819912512408,1.1204801003771083,3.765832901000977,1.6980925827460926,3.949167013168335,7.553331628863972,4.021667003631592,-0.06474819912512408 5564,2007-12-31,3.69083309173584,3.764167070388794,3.670833110809326,3.6741669178009033,14444400.0,-0.004271723061232691,-6.999897822599597,-0.17698709492836084,34.82870489860626,52.29572513692702,0.15475348074808348,0.17460557259400078,0.6270853209593907,0.547577926716416,9.196888990679478,0.09333395957946777,0.13165634585827757,-0.17595858573913592,-0.4391552945121191,0.08723812303384726,-0.3075569401256275,-0.04436023135264433,0.46250975837707564,5.47945026520001,-33.91853679898286,0.13159835438649156,12,0.1662503480911255,0.08541679382324219,0.38812506198883057,0.7529168128967285,-0.45000004768371626,0,-0.15985554966139293,1.4793192237940866,3.7066669464111333,1.1204801003771083,3.765832901000977,1.6980925827460926,3.949167013168335,-0.15985554966139293 5565,2008-01-02,3.5983328819274902,3.748332977294922,3.5625,3.701667070388794,18436800.0,-0.025062149251741328,-1.1238060334903264,-6.200234610817848,34.97130190582526,49.855001007928514,0.24492233792986395,0.2725471621264566,0.6849634615563769,0.6407084079649774,8.647790081280366,0.18583297729492188,0.090304832229672,-0.2630420923233032,-0.5439757959091107,0.01789161126250427,-0.40350894411620697,-0.12257524053039948,0.5260593838272101,7.719823428313724,-29.33020515130439,0.14046685179290372,1,0.21000051498413042,0.18291699886322021,0.4806252717971802,0.8454170227050781,-0.41083288192749023,2,-0.10699398946576255,-6.999897822599597,3.69083309173584,1.4793192237940866,3.7066669464111333,1.1204801003771083,3.765832901000977,-0.10699398946576255 5566,2008-01-03,3.5750000476837163,3.6566669940948486,3.5374999046325684,3.5758330821990967,10791600.0,-0.00648434567045264,-2.1428688205037916,0.00806155762951937,34.081818352849595,46.95833325428764,0.27145775764096536,0.3090333424349869,0.6770145363759856,0.6672167307118007,8.10356390188386,0.11916708946228027,0.03992160895043417,-0.2846665740013119,-0.5723912997035705,0.0030581517009466985,-0.4285289368524414,-0.14080421115018238,0.5044408368106077,8.60424635232963,-29.037304641167125,0.1438623628511293,1,0.22083330154418856,0.20624983310699418,0.44208323955535844,0.8687498569488521,-0.3758330345153813,3,-0.08648031959693325,-1.1238060334903264,3.5983328819274902,-6.999897822599597,3.69083309173584,1.4793192237940866,3.7066669464111333,-0.08648031959693325 5567,2008-01-04,3.4583330154418945,3.5733330249786377,3.4316670894622803,3.541666984558105,16824000.0,-0.03263413445753982,-1.073172859191442,100.03663423016155,27.94004410047397,43.19666483844919,0.363660605510316,0.4178518362097492,0.754676926982663,0.7869186929189933,8.159668348125646,0.143332958221436,0.012344765130810842,-0.38275026082992536,-0.7219483695179569,-0.04355215214189423,-0.5523493151739407,-0.21315120648590957,0.566913771066254,7.158638946528953,-30.40418705721025,0.16959905434401565,1,0.28458392620086626,0.3483339548110962,0.5587502717971802,0.9854168891906738,-0.23333311080932617,4,-0.03469883421921638,-2.1428688205037916,3.5750000476837163,-1.1238060334903264,3.5983328819274902,-6.999897822599597,3.69083309173584,-0.03469883421921638 5568,2008-01-07,3.459167003631592,3.509999990463257,3.3666670322418213,3.468333005905152,21558000.0,0.00024115323364570784,2.0990919471200313,0.10999118811655166,26.283567659290867,39.43072786359792,0.3209361958566883,0.39977605903355595,0.7087513965069379,0.7891552955037326,8.762328519993948,0.14333295822143555,-0.0011075987941731036,-0.357957971096039,-0.7339298247527033,0.018013882560625305,-0.5459438979243707,-0.16997204426770685,0.49485021923105244,23.270430820831603,-13.867526674055764,0.18798592682833212,1,0.24208295345306396,0.31499993801116943,0.5256247520446777,0.9845829010009766,-0.24833393096923873,0,-0.06143100207198415,-1.073172859191442,3.4583330154418945,-2.1428688205037916,3.5750000476837163,-1.1238060334903264,3.5983328819274902,-0.06143100207198415 5569,2008-01-08,3.564167022705078,3.6375000476837163,3.4600000381469727,3.494999885559082,27672000.0,0.030354134091604257,-1.5508953106690395,-7.546052802704797,39.27976580851245,36.43156660067445,0.16933874480363498,0.2667774272290604,0.5589233993203617,0.6891050623314046,9.628297201177425,0.17833304405212447,-0.028715980177469014,-0.2264996647834776,-0.5950334956843673,0.14203416611741204,-0.41076658023392243,-0.04223274933303278,0.3076211734706509,51.74682022934453,9.544564410027881,0.18426691545044488,1,0.1325000524520874,0.2099999189376831,0.40062475204467773,0.8795828819274902,-0.40416693687438965,1,-0.11269593021700153,2.0990919471200313,3.459167003631592,-1.073172859191442,3.4583330154418945,-2.1428688205037916,3.5750000476837163,-0.11269593021700153 5570,2008-01-09,3.6541669368743896,3.6683330535888667,3.5225000381469727,3.5391669273376465,25660800.0,0.0252513177962701,1.0348947651198792,1.6626394308326555,46.04948718569317,35.40107296221036,0.02428010671427394,0.15755231528077873,0.41408896641475135,0.6078884972684229,10.476830695302139,0.1458330154418941,-0.0664486428638762,-0.11916644573211688,-0.47857679493590766,0.2402439034716739,-0.29887162033401227,0.06053872886977851,0.1469042963505922,95.30403966239871,48.52490249618553,0.17970517460189542,1,0.015833020210266113,0.12000000476837158,0.3358330726623535,0.7895829677581787,-0.31333398818969727,2,-0.1131130295803654,-1.5508953106690395,3.564167022705078,2.0990919471200313,3.459167003631592,-1.073172859191442,3.4583330154418945,-0.1131130295803654 5571,2008-01-10,3.765832901000977,3.802500009536743,3.579166889190674,3.6375000476837163,27895200.0,0.03055852840212636,1.2148694867784453,1.1159377623899907,45.52779477380884,35.7066747488639,-0.1297737712245084,0.03688231132863917,0.2532627871685871,0.5053319032501267,11.01764941894185,0.22333312034606934,-0.10356335187136079,-0.0005837798118588644,-0.3546777515268187,0.3535101919031005,-0.17763076566933877,0.17646320604562105,-0.3991658687591557,91.58688983028605,44.53566492969308,0.17704698585747974,1,-0.18041586875915572,0.008334040641784224,0.23750066757202104,0.6779170036315914,-0.32333278656005904,3,-0.1535737023401259,1.0348947651198792,3.6541669368743896,-1.5508953106690395,3.564167022705078,2.0990919471200313,3.459167003631592,-0.1535737023401259 5572,2008-01-11,3.5941669940948486,3.75333309173584,3.5425000190734863,3.72333288192749,31330800.0,-0.04558510996611098,1.229076366771235,-1.006491202321521,34.52115022923236,35.94262610158808,0.016741010860136907,0.19394547977044407,0.3714169027609824,0.6827531262918072,11.58325492392048,0.22333288192749068,-0.161164039741565,-0.15666638612747175,-0.5123549922659452,0.19902222001100167,-0.33451068919670846,0.021177916941764963,-0.21878330230712884,52.19888666182353,9.553812061272794,0.1778443030692366,1,-0.009583473205566406,0.1799999475479126,0.4091665744781494,0.8495829105377197,-0.03749990463256836,4,-0.1099002860956354,1.2148694867784453,3.765832901000977,1.0348947651198792,3.6541669368743896,-1.5508953106690395,3.564167022705078,-0.1099002860956354 5573,2008-01-14,3.6124999523162837,3.6491670608520512,3.5733330249786377,3.629167079925537,16999200.0,0.005100753040010675,1.6764754143192868,0.1290366047020773,33.634311269439735,35.80991569834735,-0.018276201733817832,0.15715443587846734,0.29414169589108985,0.6702207622133858,12.17942645320492,0.07583403587341353,-0.19898230481683354,-0.12150007486343428,-0.4694492539641222,0.22644910423725317,-0.29547466441377823,0.05247451468690967,-0.2285739341735833,44.5255261045741,6.322466076606986,0.1739745895503438,1,-0.02791643142700151,0.1616669893264775,0.41395831108093306,0.8312499523162846,-0.1283328533172603,0,-0.1072664506016826,1.229076366771235,3.5941669940948486,1.2148694867784453,3.765832901000977,1.0348947651198792,3.6541669368743896,-0.1072664506016826 5574,2008-01-15,3.5258328914642334,3.593333005905152,3.5258328914642334,3.56833291053772,24522000.0,-0.023990882213432485,-2.176474548126893,2.5499306221121936,28.39502402158503,35.079218155654,0.04752160860140808,0.2197103291382847,0.3269514383125287,0.7623098776398756,12.887494768789514,0.08666706085205034,-0.20978176507124546,-0.18570878505706778,-0.5260618721666246,0.15464430205248902,-0.35588532861184596,-0.015532241502289601,-0.13353539349365207,1.1903048777891783,-28.989684400532933,0.17017654355477832,1,0.05875062942504883,0.24833405017852783,0.5302086472511292,0.917917013168335,0.12583422660827637,1,-0.08934054122771118,1.6764754143192868,3.6124999523162837,1.229076366771235,3.5941669940948486,1.2148694867784453,3.765832901000977,-0.08934054122771118 5575,2008-01-16,3.3333330154418945,3.5516669750213623,3.2766671180725098,3.5174999237060547,32206800.0,-0.05459699366024018,1.1782079681530708,4.33333707323089,25.706739619948465,34.14865385199832,0.22180310597816533,0.3976140569397968,0.461870596725924,0.9589945040965082,13.414236776495045,0.27499985694885254,-0.20906042839119854,-0.35600031614303607,-0.7341031019606294,0.022102469674557312,-0.5450517090518328,-0.16694892323423938,0.46916699409484863,10.77640792145828,-14.25363154384089,0.1890513929087967,1,0.20625054836273193,0.394583940505981,0.7541669011116028,1.1104168891906738,0.3141670227050781,2,-0.05199988384245713,-2.176474548126893,3.5258328914642334,1.6764754143192868,3.6124999523162837,1.229076366771235,3.5941669940948486,-0.05199988384245713 5576,2008-01-17,3.3458330631256104,3.494999885559082,3.3408329486846924,3.400000095367432,34701600.0,0.00375001466274405,-3.8051587109910567,0.29411924624442926,30.851052959628873,34.47209928079331,0.19375226211906815,0.37348098976818456,0.4024341305928183,0.9506879270639903,13.535226443017793,0.1616668701171875,-0.213054982721828,-0.3239585757255554,-0.7310490389692692,0.08313188751815881,-0.5275038073474123,-0.12041334410369853,0.446150288581848,14.510359218959607,-12.61658991235364,0.20354523162185703,1,0.1937505006790161,0.3195838928222652,0.7610419392585754,1.097916841506958,0.31999993324279785,3,-0.001494430339643693,1.1782079681530708,3.3333330154418945,-2.176474548126893,3.5258328914642334,1.6764754143192868,3.6124999523162837,-0.001494430339643693 5577,2008-01-18,3.4141669273376465,3.4816670417785645,3.3133330345153813,3.329166889190674,31676400.0,0.02042357252223459,-1.885699104916841,-1.5692208826856333,36.77468122345683,35.63777856570063,0.13241996869300277,0.2847652148547217,0.29518398440095517,0.8862157216500686,13.933103732114393,0.16833400726318315,-0.209778424332709,-0.23341640233993521,-0.6456285325951043,0.1787957279152339,-0.43952246746751955,-0.027310337212350877,0.367510099697113,36.91270614409569,6.981183709249898,0.20610606512758448,1,0.12541663646697998,0.25125002861022905,0.6533330082893372,1.0295829772949219,0.24416613578796298,4,0.008298711722735108,-3.8051587109910567,3.3458330631256104,1.1782079681530708,3.3333330154418945,-2.176474548126893,3.5258328914642334,0.008298711722735108 5578,2008-01-22,3.3316669464111333,3.375,3.06833291053772,3.126667022705078,21670800.0,-0.02416401502396559,1.1028646259081694,2.411762725936569,34.68374198323649,35.127109251781086,0.2178403331289256,0.33647352308739853,0.34063342920261475,0.9744520724001835,15.108657638758066,0.3458340167999263,-0.2057771468866223,-0.2854163765907285,-0.696276166345418,0.12544341316396102,-0.49084627146807325,-0.07998648171338374,0.43990988244438123,50.158854864419325,16.42650908871198,0.2054298948773448,1,0.10374951362609819,0.2295829057693477,0.6920830011367793,1.112082958221435,0.3475000858306876,1,0.06753380414975663,-1.885699104916841,3.4141669273376465,-3.8051587109910567,3.3458330631256104,1.1782079681530708,3.3333330154418945,0.06753380414975663 5579,2008-01-23,3.396667003631592,3.420833110809326,3.166666984558105,3.2049999237060547,24106800.0,0.019509770414019467,1.1180572802320652,0.9349617134509977,41.19362595461175,34.58756911499425,0.14145749750578052,0.2381339432832683,0.2739553538948636,0.9134956275643935,16.68563988273244,0.25416612625122115,-0.18130952161078673,-0.19149967432022086,-0.5769134696367928,0.19391412099635108,-0.3842065719785066,0.001207223338064889,0.3467800684912108,67.93108891355281,29.631542610359382,0.1927068976582859,1,0.03874945640563965,0.16458284854888916,0.5641661882400513,1.0470829010009766,0.061666011810302734,2,0.025760575079594172,1.1028646259081694,3.3316669464111333,-1.885699104916841,3.4141669273376465,-3.8051587109910567,3.3458330631256104,0.025760575079594172 5580,2008-01-24,3.5074999332427983,3.5374999046325684,3.3691670894622803,3.4216670989990234,23076000.0,0.03262990734526161,1.3085731288429816,0.44782251744598506,47.26165775345209,34.78022055717685,0.008528861334280435,0.09149695685942527,0.15474566909753973,0.8078708639730734,18.088258016310228,0.16833281517028809,-0.15130017613550484,-0.054958391189574574,-0.3829343923078876,0.27301760992873847,-0.2189463917487311,0.10902960936958195,0.2089425724166012,93.60569439722669,49.420419484322004,0.16398800055915655,1,-0.09666693210601851,0.05374991893768266,0.27729171514511064,0.9362499713897701,-0.1283328533172612,3,0.04110254813217473,1.1180572802320652,3.396667003631592,1.1028646259081694,3.3316669464111333,-1.885699104916841,3.4141669273376465,0.04110254813217473 5581,2008-01-25,3.415832996368408,3.5633330345153813,3.4083330631256104,3.552500009536743,11774400.0,-0.0261345512812714,-1.0439527963316138,-1.592246304953479,48.24016411892699,36.30455543380958,0.05065402922678075,0.1487875929732576,0.24286945867637488,0.9034541445706541,19.51110320660656,0.15499997138977095,-0.14947843382202253,-0.11995862722396833,-0.398557505233041,0.15864025078510435,-0.2592580662285049,0.019340811780568234,0.274685125486124,70.20201995876073,20.451875242775543,0.13929943900453642,1,-0.057083010673522505,0.14541685581207275,0.42458367347717285,1.0279169082641602,-0.0074999332427978516,4,0.06782153636458932,1.3085731288429816,3.5074999332427983,1.1180572802320652,3.396667003631592,1.1028646259081694,3.3316669464111333,0.06782153636458932 5582,2008-01-28,3.4825000762939453,3.483333110809326,3.3924999237060547,3.405833005905152,10719600.0,0.019517078263608045,1.319150943683363,-0.5609771415313031,50.916220661390994,38.22476758847083,-0.03745788146907758,0.06303754285604102,0.1720713411126602,0.83972040926567,20.343160389761167,0.09083318710327148,-0.16187967204997777,-0.039124906063079834,-0.29647556409766107,0.2182257519715014,-0.16780023508037045,0.08955042295421078,0.18313063710791422,83.67011354019704,29.30762880644022,0.12867532901729054,1,-0.15166711807250932,0.07874977588653564,0.3608333468437195,0.961249828338623,0.027499914169311523,0,0.05264405342657286,-1.0439527963316138,3.415832996368408,1.3085731288429816,3.5074999332427983,1.1180572802320652,3.396667003631592,0.05264405342657286 5583,2008-01-29,3.4666669368743896,3.5450000762939453,3.4600000381469727,3.5333330631256104,10550400.0,-0.004546486453032683,-1.125002980235081,-0.8695535894764717,45.88317392999971,40.167895356072464,-0.04971463198316961,0.06320935936107208,0.18439082744671964,0.8584911216169875,20.77527833623584,0.08500003814697266,-0.1846413774175617,-0.04295804500579825,-0.2859608926087107,0.2000448025971142,-0.1644594688072547,0.0785433787956582,0.17507186441290434,75.63035766448797,20.072122719053212,0.1215014238014563,1,-0.1508339643478389,0.09458291530609131,0.37666648626327515,0.9770829677581787,-0.036666870117187944,1,0.055288301339969426,1.319150943683363,3.4825000762939453,-1.0439527963316138,3.415832996368408,1.3085731288429816,3.5074999332427983,0.055288301339969426 5584,2008-01-30,3.1008329391479488,3.3958330154418945,3.0899999141693115,3.3958330154418945,58890000.0,-0.10552902958029287,1.0734442181489026,4.425037014784462,31.050202957925805,40.761613504736616,0.27881343157229654,0.40325055072874205,0.5461487769921738,1.2231826310690574,21.66067268730707,0.3766670227050781,-0.1900602207028328,-0.3792920351028446,-0.6685229098655125,-0.09006116034017664,-0.5239074724841788,-0.2346765977215104,0.5179696265093621,2.288668278847012,-46.24916284544467,0.14461543738133398,1,0.21500003337860196,0.4604169130325322,0.7418754696846013,1.3429169654846196,0.2791671752929692,2,0.18650927168388098,-1.125002980235081,3.4666669368743896,1.319150943683363,3.4825000762939453,-1.0439527963316138,3.415832996368408,0.18650927168388098 5585,2008-01-31,3.2133328914642334,3.2883329391479488,3.129167079925537,3.129167079925537,48894000.0,0.03628055897367943,-2.782197457912781,-0.2853077619370894,31.08956631116331,40.788114988240444,0.1648355932793848,0.2745023609855384,0.43463768802774005,1.1111274888494025,22.152690876803334,0.1875,-0.1952821536181828,-0.24754208326339722,-0.5543602280017836,0.059276061474989206,-0.40095115563259043,-0.094133010894204,0.38345088798829385,26.05627453340873,-16.332394808745715,0.15340907236919324,1,0.10250008106231734,0.3387500047683716,0.5981255173683167,1.230417013168335,0.0583341121673584,3,0.07624486234478511,1.0734442181489026,3.1008329391479488,-1.125002980235081,3.4666669368743896,1.319150943683363,3.4825000762939453,0.07624486234478511 5586,2008-02-01,3.265832901000977,3.275000095367432,3.189167022705078,3.2608330249786377,22261200.0,0.016338179488406768,6.356826843497832,0.059405071143887864,37.76395800306469,40.89803463041909,0.11152188222241088,0.20833413426450909,0.38201075224913383,1.059076063947089,22.57231573701452,0.08583307266235396,-0.18599516757316348,-0.17958371639251647,-0.49326816670099083,0.1341007339159579,-0.33642594154675365,-0.022741491238279288,0.3098128436949579,38.644598720714576,-2.3997418070771985,0.1568422251542373,2,0.05000007152557373,0.28166711330413774,0.545625507831573,1.1779170036315914,0.04666709899902299,4,0.03470299380284381,-2.782197457912781,3.2133328914642334,1.0734442181489026,3.1008329391479488,-1.125002980235081,3.4666669368743896,0.03470299380284381 5587,2008-02-04,3.3383328914642334,3.381666898727417,3.2741670608520512,3.2741670608520512,16492800.0,0.02219954071778596,-2.3506879549364763,12.833484335509715,40.179101540748796,41.508630136809344,0.030322299500382233,0.13321298352813038,0.3123728828858523,0.9871713684544536,22.365303364916468,0.11583399772643999,-0.15282363546790556,-0.10108371973037711,-0.4182986652095497,0.2161312257487955,-0.2596911924699632,0.05752375300920898,0.21702033986537295,54.57865688120314,13.3973840065919,0.1586074727395862,2,-0.011666417121887207,0.18250000476837158,0.47312551736831665,1.105417013168335,0.1300001144409184,0,0.020968601375962237,6.356826843497832,3.265832901000977,-2.782197457912781,3.2133328914642334,1.0734442181489026,3.1008329391479488,0.020968601375962237 5588,2008-02-05,3.24666690826416,3.2991669178009038,3.2316670417785645,3.2683329582214355,16797600.0,-0.02745861068392952,-1.612943120045056,-0.33765712608358245,40.03572107538343,41.37997403911731,0.12143302619821528,0.21939101736904476,0.40828582150796366,1.07720249224381,21.96401633150441,0.10666584968566895,-0.13384891530888554,-0.18212469816207877,-0.510589975737314,0.14634057941315648,-0.3463573369496964,-0.017892059374461144,0.2892055102337707,51.22630396871738,4.7804577976742095,0.16423263878761768,2,0.07999956607818604,0.18958306312561035,0.5658332705497742,1.1970829963684082,0.08583307266235352,1,0.08110874618175368,-2.3506879549364763,3.3383328914642334,6.356826843497832,3.265832901000977,-2.782197457912781,3.2133328914642334,0.08110874618175368 5589,2008-02-06,3.1624999046325684,3.2999999523162837,3.1541669368743896,3.2758328914642334,11431200.0,-0.025924126499503486,-1.2436034515960355,5.230902128221493,43.391373994630655,40.94994251035938,0.18873808425467065,0.2866182915759632,0.4944123173394903,1.1572460196246483,22.433462556067624,0.1458330154418941,-0.12994054799859267,-0.24620834589004525,-0.5886432115043019,0.09622651972421137,-0.41742577869717357,-0.07499091308291694,0.354670933546954,13.201128169198942,-36.19697328672983,0.17121743280712837,2,0.16416656970977783,0.2729165554046631,0.650000274181366,1.28125,0.07166719436645508,2,0.084585034052582,-1.612943120045056,3.24666690826416,-2.3506879549364763,3.3383328914642334,6.356826843497832,3.265832901000977,0.084585034052582 5590,2008-02-07,3.2408330440521236,3.265000104904175,3.1075000762939453,3.127500057220459,14264400.0,0.02476937289541392,-1.0543533527696793,-0.9999999999999961,46.134970703491796,40.716032130866566,0.07666210446742427,0.18522824160701212,0.41987584859141736,1.0756155340338718,23.169124151811367,0.1575000286102295,-0.11393122204272377,-0.14720851182937666,-0.47692374766922363,0.1825067240104703,-0.31206612974930037,0.01764910609054704,0.25838427702172684,48.63205787437405,-4.965164717323368,0.16485761791992357,2,0.07666695117950484,0.19458341598510787,0.5758336186409001,1.2029168605804448,-0.15250015258789018,3,0.04294175864573058,-1.2436034515960355,3.1624999046325684,-1.612943120045056,3.24666690826416,-2.3506879549364763,3.3383328914642334,0.04294175864573058 5591,2008-02-08,3.1875,3.315000057220459,3.1583330631256104,3.2325000762939453,15063600.0,-0.01645658487406665,-2.032246304918623,-0.39706071067186016,41.56326517282922,39.67681485435971,0.10527026751723811,0.20344314796062868,0.47581935000101616,1.1261725091949009,24.586432839162885,0.15666699409484863,-0.11394354712317645,-0.1716249108314516,-0.46077969273265573,0.11752987106975255,-0.31620230178205366,-0.027047519880849524,0.2944819446524054,29.1792869013052,-25.432553359753502,0.144577390950602,2,0.12999999523162842,0.24791646003723145,0.6072916388511658,1.2562499046325684,0.08083295822143555,4,0.02640533447265625,-1.0543533527696793,3.2408330440521236,-1.2436034515960355,3.1624999046325684,-1.612943120045056,3.24666690826416,0.02640533447265625 5592,2008-02-11,3.199167013168335,3.2491669654846187,3.125,3.210833072662353,13938000.0,0.003660239425359979,1.8113112316092803,0.25924532700376246,44.793716917672796,39.555764075212274,0.05496613830362129,0.1693490454999651,0.46184785908185155,1.1088284818616678,25.95656049140355,0.1241669654846187,-0.13181442472238913,-0.14020789861679095,-0.41538834329417096,0.13497254606058906,-0.27779812095548095,-0.0026176762781009444,0.26626897011948314,44.17684110865224,-10.54394459151466,0.1375902223386899,2,0.043749451637268066,0.23624944686889648,0.5893746018409729,1.243333101272583,-0.017499923706054688,0,0.035425780012473984,-2.032246304918623,3.1875,-1.0543533527696793,3.2408330440521236,-1.2436034515960355,3.1624999046325684,0.035425780012473984 5593,2008-02-12,3.2249999046325684,3.302500009536743,3.1958329677581787,3.265000104904175,16014000.0,0.008074880541685037,-1.1694828133826978,3.4287670393003697,43.04052175789015,40.88802171965276,-0.009780828382567108,0.1191036421176741,0.43321095491413164,1.0777171853235572,27.26865453878219,0.10666704177856445,-0.14568758253170255,-0.09500000476837167,-0.34237223932029304,0.1523722297835497,-0.21868612204433235,0.028686112507589012,0.224551955745246,56.626428500846814,3.4289092884147294,0.12368611727596064,2,0.019583582878112793,0.21041655540466309,0.5497920513153076,1.2175002098083496,-0.002499818801879883,1,0.07545212665682444,1.8113112316092803,3.199167013168335,-2.032246304918623,3.1875,-1.0543533527696793,3.2408330440521236,0.07545212665682444 5594,2008-02-13,3.210833072662353,3.3299999237060547,3.2083330154418945,3.220000028610229,14398800.0,-0.004392816244696673,-16.176015213477793,0.2291727512770231,36.95014207575539,41.53919680460743,0.024172429705337173,0.1143228769169009,0.44349164923956463,1.0864297265868221,28.355459105697484,0.12166690826416016,-0.17108805350471945,-0.09341684579849296,-0.32523156036502954,0.1383978687680436,-0.20932420308176125,0.022490511484775322,0.2234700297218577,46.44182796989367,-1.576403314468699,0.11590735728326831,2,0.03375041484832808,0.22458338737487837,0.5268753767013554,1.231667041778565,-0.05500006675720126,2,0.0378926295795492,-1.1694828133826978,3.2249999046325684,1.8113112316092803,3.199167013168335,-2.032246304918623,3.1875,0.0378926295795492 5595,2008-02-14,3.1600000858306885,3.2774999141693115,3.1458330154418945,3.2141671180725098,15955200.0,-0.01583171273040207,-2.1918794341612844,5.908944315846966,38.32701261047848,41.6017584276534,0.07447657815003783,0.15969186461951157,0.4868931361074855,1.130206705256298,28.54972011002996,0.131666898727417,-0.1916957637091623,-0.13558318614959708,-0.37563395553187995,0.10446758323268579,-0.2556085708407383,-0.015557801458455867,0.2596642088796628,17.073218954400392,-26.97652281803688,0.12002538469114142,2,0.08458340167999268,0.27541637420654297,0.5754169225692749,1.2825000286102295,0.022499799728393555,3,0.02347057314994916,-16.176015213477793,3.210833072662353,-1.1694828133826978,3.2249999046325684,1.8113112316092803,3.199167013168335,0.02347057314994916 5596,2008-02-15,3.3408329486846924,3.353332996368408,3.1783330440521236,3.1783330440521236,32480400.0,0.05722558795642163,-1.15384683101174,-2.9999779922797,44.145980879599875,42.04252279863686,-0.10571587447204767,-0.022698568378129558,0.30372003791273805,0.9405167816414437,28.564730620385813,0.19333291053771973,-0.15229704153754398,0.04549968242645264,-0.19434105776295185,0.2853404226158571,-0.07442068766824939,0.16542005252115466,0.06477809065875384,94.52551848286203,53.19535641334883,0.11992037009470223,2,-0.11041641235351562,0.09458351135253906,0.3812505006790161,1.1016671657562256,-0.2308330535888672,4,-0.07557997095301339,-2.1918794341612844,3.1600000858306885,-16.176015213477793,3.210833072662353,-1.1694828133826978,3.2249999046325684,-0.07557997095301339 5597,2008-02-19,3.442500114440918,3.5533330440521236,3.416666984558105,3.514167070388794,32191200.0,0.03043168195412238,-1.2162084837143685,-0.44102768004647946,49.06751777376641,43.04605576512386,-0.21350538590149082,-0.12873453438383642,0.19372657640229995,0.8293894393652694,28.036038800012587,0.2125000953674312,-0.11653003089745217,0.14575018882751456,-0.09735841234673348,0.3888587900017626,0.024195888240390317,0.2673044894146388,-0.3741672039031978,72.80173697430178,34.33103162768262,0.12155430058712405,2,-0.1120835542678833,-0.031667113304138184,0.2372918725013733,1.0,-0.4441671371459961,1,-0.05059321726348531,-1.15384683101174,3.3408329486846924,-2.1918794341612844,3.1600000858306885,-16.176015213477793,3.210833072662353,-0.05059321726348531 5598,2008-02-20,3.5566670894622803,3.557499885559082,3.4291670322418213,3.502500057220459,22851600.0,0.0331639713074936,3.597056098112982,-0.7558160036993543,71.82766992674362,46.2056442020253,-0.3118710004528209,-0.23734982961574236,0.06889583139101285,0.7032564512910664,26.61928844826622,0.12833285331726074,-0.09400124107283503,0.24866715669631967,-0.0206555776369175,0.5179898910295568,0.11400578952970086,0.3833285238629385,-0.47863417625427207,99.79770145298194,54.40591904738302,0.13466136716661867,2,-0.2241671085357666,-0.19791710376739458,0.12270814180374146,0.8858330249786377,-0.6675000190734863,2,-0.10543578877850357,-1.2162084837143685,3.442500114440918,-1.15384683101174,3.3408329486846924,-2.1918794341612844,3.1600000858306885,-0.10543578877850357 5599,2008-02-21,3.4841670989990234,3.572499990463257,3.4566669464111333,3.5716669559478764,18958800.0,-0.020384249815806554,1.5981459347734728,-1.6153710721721262,63.48553116653613,48.13348425347467,-0.21114860619915232,-0.16649471187507237,0.12467286264241562,0.763859431206253,25.400470980801735,0.11583304405212358,-0.08098780499980807,0.17179216146469134,-0.10629536735528511,0.4498796902846678,0.032748397054703116,0.31083592587467956,-0.38695550689697233,79.29699352526389,30.159844074157334,0.13904376440998817,2,-0.13541710376739502,-0.15333414077758745,0.1952081322669983,0.9583330154418945,-0.5425000190734863,3,-0.07510174045427098,3.597056098112982,3.5566670894622803,-1.2162084837143685,3.442500114440918,-1.15384683101174,3.3408329486846924,-0.07510174045427098 5600,2008-02-22,3.6516671180725098,3.6633329391479488,3.4874999523162837,3.5125000476837163,24079200.0,0.04807462280486141,1.1641154453914542,-1.5904834046773584,67.23757925337262,50.9861858179795,-0.3511727998688139,-0.340076187306968,-0.05496654288625269,0.5853023240374453,24.808794766913714,0.17916584014892534,-0.05547134514415086,0.3320838212966919,0.026577714554473886,0.6375899280389099,0.1793307679255829,0.4848368746678009,-0.5259382220687865,97.59467554665468,45.18338537228387,0.15275305337110903,2,-0.25750064849853516,-0.2858341932296753,0.027708113193511963,0.7908329963684082,-0.3491671085357666,4,-0.13578294410063263,1.5981459347734728,3.4841670989990234,3.597056098112982,3.5566670894622803,-1.2162084837143685,3.442500114440918,-0.13578294410063263 5601,2008-02-25,3.6475000381469727,3.741667032241821,3.625,3.650000095367432,20652000.0,-0.0011411445213376226,-3.9122822868041776,-0.017964430906499466,64.71057487521875,53.1991700354846,-0.30719783605932083,-0.33483022138709906,-0.06012124507151917,0.5773843162930135,24.49383842447147,0.11666703224182084,-0.027979980959301542,0.31633338928222665,-0.020499636557371304,0.6531664151218246,0.1479168763624279,0.4847499022020254,-0.47876281869171144,71.02554452961502,18.10815086507749,0.16841651291979887,2,-0.20375001430511475,-0.24250006675720215,-0.013749778270721436,0.7462499141693115,-0.4033329486846924,0,-0.1274846189786808,1.1641154453914542,3.6516671180725098,1.5981459347734728,3.4841670989990234,3.597056098112982,3.5566670894622803,-0.1274846189786808 5602,2008-02-26,3.665832996368408,3.787499904632568,3.596667051315308,3.6158330440521236,18589200.0,0.0050261708100622915,-3.3208121114953095,-19.99952317375211,71.44072145586807,56.354747779704375,-0.2820313863594115,-0.35702918057838495,-0.08780886038307667,0.5470433394467644,24.183024567718515,0.19083285331725985,-0.007447408979720738,0.3254997014999388,-0.037626353044282634,0.6886257560441602,0.14393667422782785,0.5070627287720497,-0.439802795634491,66.0464005290904,12.38158612286982,0.18156302727211077,2,-0.19916653633117676,-0.23791658878326416,-0.06333273649215698,0.7120835781097412,-0.4616661071777344,1,-0.15162532003591656,-3.9122822868041776,3.6475000381469727,1.1641154453914542,3.6516671180725098,1.5981459347734728,3.4841670989990234,-0.15162532003591656 5603,2008-02-27,3.6583330631256095,3.7816669940948486,3.631666898727417,3.673332929611206,26140800.0,-0.0020459015045771745,-3.3903198118672195,-0.29999761581195034,77.52081785596789,60.862600644172424,-0.23087824696931003,-0.3525070852639667,-0.09134060518148424,0.5400811006538762,24.252521711339764,0.15000009536743164,0.027185223906137868,0.3084164619445793,-0.07811041950191111,0.6949433433910697,0.1151530212213343,0.5016799026678243,-0.36492649792385423,60.95708172445627,2.0840822734686952,0.1932634407232451,2,-0.19166660308837802,-0.23041665554046542,-0.05583280324935824,0.6408333778381357,-0.47166609764099077,2,-0.18041005956598066,-3.3208121114953095,3.665832996368408,-3.9122822868041776,3.6475000381469727,1.1641154453914542,3.6516671180725098,-0.18041005956598066 5604,2008-02-28,3.679167032241821,3.7291669845581055,3.6050000190734863,3.7141671180725098,32790000.0,0.005694935030986725,2.820532665270386,2.333359824522255,75.98816916666806,65.04717359486015,-0.1992455038514609,-0.3455064838980415,-0.12402440781792512,0.4995433625278598,22.931268787193993,0.12416696548461914,0.05892783857487105,0.3003337264060968,-0.0941823802316093,0.6948498330438029,0.10307567308724375,0.49759177972494983,-0.32646926630836814,63.88903679673462,3.56693184269637,0.19725805331885302,2,-0.1962505578994751,-0.2404171228408809,-0.18083387613296464,0.42874944210052535,-0.5199999809265128,3,-0.214722505102373,-3.3903198118672195,3.6583330631256095,-3.3208121114953095,3.665832996368408,-3.9122822868041776,3.6475000381469727,-0.214722505102373 5605,2008-02-29,3.4583330154418945,3.5333330631256104,3.3033330440521236,3.379167079925537,72080400.0,-0.06002282985922658,1.007278462575639,-2.261878325079501,63.39650375446842,67.18612058095665,0.07639069350508398,-0.11107124521890732,0.08851633610484821,0.6996152097279467,21.664320243632044,0.37583398818969727,0.08885850668098749,0.06724970340728742,-0.3207906135475911,0.4552900203621659,-0.12677045507015183,0.2612698618847267,0.3291668891906734,32.01375063215788,-30.915591665662454,0.1940201584774392,2,0.08708345890045122,-0.01958310604095459,0.04000014066696167,0.5237499475479135,-0.38499999046325684,4,-0.14939739267715935,2.820532665270386,3.679167032241821,-3.3903198118672195,3.6583330631256095,-3.3208121114953095,3.665832996368408,-0.14939739267715935 5606,2008-03-03,3.379167079925537,3.471667051315308,3.314167022705078,3.4366669654846187,28962000.0,-0.02289135695228639,1.4705875753121778,-0.7263210519024417,58.34621419770105,68.21708685028273,0.18055327784127728,-0.024221079294365122,0.1596144652505962,0.7553120355692844,20.328904226476144,0.15750002861022994,0.1286174886682443,-0.017582941055297674,-0.4012068564874385,0.36604097437684313,-0.20939489877136808,0.17422901666077273,0.39864948749542206,15.66278943224238,-47.5880980355423,0.1918119577160704,3,0.16624939441680864,0.05958282947540283,0.10687434673309326,0.24583280086517334,-0.354166984558105,0,-0.022688156156659534,1.007278462575639,3.4583330154418945,2.820532665270386,3.679167032241821,-3.3903198118672195,3.6583330631256095,-0.022688156156659534 5607,2008-03-04,3.4083330631256104,3.44083309173584,3.3233330249786377,3.360832929611206,21703200.0,0.008631116044346632,1.0888865341414826,-0.8260909226610118,58.474567865423474,66.73340884346939,0.163192443030316,-0.0504611038320224,0.11863098113196457,0.7018232419725141,19.61459694051786,0.11750006675720215,0.1739343155111377,0.008083033561706365,-0.3745728706758369,0.3907389377992496,-0.18324491855706526,0.199410985680478,0.35999383382797223,21.951195198272693,-40.396979260777975,0.19132795211877168,3,0.1370834112167354,0.03041684627532959,0.051666855812072754,0.2166668176651001,-0.3700001239776616,1,-0.04816605966107723,1.4705875753121778,3.379167079925537,1.007278462575639,3.4583330154418945,2.820532665270386,3.679167032241821,-0.04816605966107723 5608,2008-03-05,3.509999990463257,3.5350000858306885,3.4016671180725098,3.4100000858306885,19816800.0,0.02982892970102302,-1.2857242117825933,2.105255232645686,62.79402207371733,66.65657449982284,0.06058030091528721,-0.13848863218879393,0.0033977662636948125,0.5769627989402686,18.49366594054033,0.1333329677581787,0.20433551114473758,0.0965833067893982,-0.28192105823792746,0.47508767181672384,-0.09266887572426441,0.2858354893030608,0.2490270294322965,48.53228612204295,-15.174098556751687,0.18925218251366274,3,0.03541648387908891,-0.0712500810623169,-0.06395858526229858,0.11499989032745361,-0.5758330821990967,2,-0.08713193792123586,1.0888865341414826,3.4083330631256104,1.4705875753121778,3.379167079925537,1.007278462575639,3.4583330154418945,-0.08713193792123586 5609,2008-03-06,3.4300000667572017,3.55916690826416,3.4283330440521236,3.5283329486846924,23293200.0,-0.022792001117782457,-1.573774336220913,-0.9833297570512406,61.26564211042348,65.99302592838406,0.14761152797100507,-0.03944299415081565,0.06754750790258557,0.6355700751473683,16.982181500371123,0.13083386421203658,0.21973552397106122,0.003208374977111461,-0.3563964797675627,0.36281322972178565,-0.17659405239522563,0.18301080234944855,0.31991307362148325,49.51143707859401,-19.263678201685615,0.17980242737233715,3,0.11541640758514404,0.008749842643738237,0.00854134559631392,0.19499981403350874,-0.5658330917358394,3,-0.0709425937424647,-1.2857242117825933,3.509999990463257,1.0888865341414826,3.4083330631256104,1.4705875753121778,3.379167079925537,-0.0709425937424647 5610,2008-03-07,3.380000114440918,3.477499961853028,3.3424999713897705,3.4191670417785645,17744400.0,-0.014577245289547403,-1.3649520102244612,0.3983095641041787,51.83452624422574,64.56235385827371,0.17324109781107566,0.022680418894470478,0.09928502766343517,0.6601699745019651,15.396435696150961,0.13499999046325728,0.19554445043182644,-0.05374993085861224,-0.40345350586306505,0.2959536441458406,-0.22860171836083865,0.12110185664361417,0.3609814240112357,26.870662239539744,-37.050724241810755,0.1748517875022263,3,0.16541635990142778,0.06749987602233887,0.058541297912597656,0.24499976634979248,-0.5425000190734859,4,-0.0653352235646707,-1.573774336220913,3.4300000667572017,-1.2857242117825933,3.509999990463257,1.0888865341414826,3.4083330631256104,-0.0653352235646707 5611,2008-03-10,3.271667003631592,3.4141669273376465,3.266666889190674,3.3924999237060547,15780000.0,-0.032051215130578625,-1.2547808307547643,3.0850752991879618,42.048110459889976,61.29650819205393,0.24882214054309948,0.14508078457507034,0.19005758287905694,0.744078057902513,14.211578475952042,0.14750003814697266,0.18461361781843078,-0.1662913918495179,-0.5053822592312471,0.1727994755322113,-0.3358368255403823,0.0032540418413464778,0.4605615649325614,1.7094407230318038,-58.56513239341713,0.1695454336908646,3,0.25249993801116943,0.17583298683166504,0.16229093074798584,0.35333287715911865,-0.5341670513153076,0,-0.06062168870878393,-1.3649520102244612,3.380000114440918,-1.573774336220913,3.4300000667572017,-1.2857242117825933,3.509999990463257,-0.06062168870878393 5612,2008-03-11,3.3125,3.415832996368408,3.2300000190734863,3.353332996368408,25780800.0,0.01248079230651622,1.24120629023771,0.33792940155087703,37.801804136788896,56.88328444547849,0.17053122255683917,0.11928980224703345,0.13768676392966794,0.6772926249125351,12.902627325415605,0.18583297729492188,0.15339454204598502,-0.13112504482269305,-0.45694181414256496,0.19469172449717886,-0.2940334294826288,0.031783339837242686,0.4011061013892139,25.06326840143529,-28.963872579761773,0.16290838465993593,3,0.1670835018157959,0.13499999046325684,0.11916649341583252,0.31249988079071045,-0.6041669845581055,1,-0.08679242404002052,-1.2547808307547643,3.271667003631592,-1.3649520102244612,3.380000114440918,-1.573774336220913,3.4300000667572017,-0.08679242404002052 5613,2008-03-12,3.468333005905152,3.5191669464111333,3.3116669654846187,3.3333330154418945,30470400.0,0.04704392631098919,-1.3271188094852915,-3.3061494984410325,49.26975685244127,53.914571966119965,-0.016860682615360112,-0.018317754706798528,-0.02620376894461307,0.49492571874247027,11.65549979409067,0.20749998092651456,0.12867559892039493,0.012541306018829967,-0.2966500588659158,0.3217326709035757,-0.1420543764235429,0.16713698846120284,0.21625673054511863,72.40490907747659,20.683025120606274,0.1545956824423728,3,-0.07374954223632857,-0.020833015441894975,-0.044583320617676225,0.15666687488555864,-0.7841660976409917,2,-0.1239788872709422,1.24120629023771,3.3125,-1.2547808307547643,3.271667003631592,-1.3649520102244612,3.380000114440918,-0.1239788872709422 5614,2008-03-13,3.3324999809265137,3.4191670417785645,3.1700000762939453,3.4049999713897705,63446400.0,-0.03916377831868223,3.9421155796835876,-0.5370370043321524,34.837648657832176,50.741365844271485,0.0722210598663997,0.13396611573195205,0.10033765925342086,0.5997459806480823,10.789588820395842,0.2983329296112065,0.08990671903871883,-0.12937506437301627,-0.4226515291099857,0.16390140036395318,-0.276013296741501,0.017263167995468454,0.32481437248114986,46.53932504479302,0.5944274689638505,0.1466382323684848,3,0.03208351135253906,0.11500000953674316,0.04895824193954468,0.2924998998641968,-0.5750000476837154,3,-0.11952980493389453,-1.3271188094852915,3.468333005905152,1.24120629023771,3.3125,-1.2547808307547643,3.271667003631592,-0.11952980493389453 5615,2008-03-14,3.2341670989990234,3.3741669654846187,3.1883330345153813,3.3666670322418213,31754400.0,-0.029507241557478192,1.5197855361354187,1.8275855265105052,31.976729196209163,47.81142306632795,0.15132552555061496,0.2510096962090129,0.19102674958898902,0.6748549305677303,9.607883045608071,0.1858339309692374,0.041053694721124856,-0.23141629695892352,-0.5101351830725074,0.047302589154660346,-0.37077574001571545,-0.09205685390213159,0.38416211223954244,18.377179565616373,-23.387444926029886,0.13935944305679185,3,0.1304163932800293,0.2133328914642334,0.14687436819076538,0.390832781791687,-0.5658340454101567,4,-0.11440352729213543,3.9421155796835876,3.3324999809265137,-1.3271188094852915,3.468333005905152,1.24120629023771,3.3125,-0.11440352729213543 5616,2008-03-17,3.0883328914642334,3.2225000858306885,3.0733330249786377,3.1983330249786377,34357200.0,-0.04509173554450108,-1.1309600444140178,0.8301901051741356,27.338111188515356,44.351816768893706,0.28113025836825445,0.39732855779711285,0.32811716294415216,0.7985236808937533,9.09643369167403,0.16083407402038574,-0.01368814349530334,-0.36462550163269025,-0.6866478899076451,-0.04260311335773537,-0.5256366957701677,-0.2036143074952128,0.4941299889787629,3.364451596101096,-33.869299726602996,0.16101119413747755,3,0.22791707515716553,0.34208357334136963,0.28812533617019653,0.536666989326477,-0.38249993324279785,0,-0.08121948148467795,1.5197855361354187,3.2341670989990234,3.9421155796835876,3.3324999809265137,-1.3271188094852915,3.468333005905152,-0.08121948148467795 5617,2008-03-18,3.2683329582214355,3.2874999046325684,3.115000009536743,3.125,25426800.0,0.05828389395932665,-1.1122487110768566,-1.303025311352612,36.520727511006164,41.43256181748135,0.08848821813796803,0.21461471222558703,0.1450457429952019,0.5943456475780584,9.649633337247163,0.19916701316833496,-0.04056385077385949,-0.17591707706451398,-0.5083809108899917,0.15654675676096375,-0.34214899397725285,-0.009685160151775118,0.2632169366751249,43.73824508827175,9.112679907438007,0.16623191691273895,3,0.04791700839996338,0.16208350658416748,0.10812526941299438,0.3566669225692749,-0.6341660022735596,1,-0.1624170525741112,-1.1309600444140178,3.0883328914642334,1.5197855361354187,3.2341670989990234,3.9421155796835876,3.3324999809265137,-0.1624170525741112 5618,2008-03-19,3.1816670894622803,3.3483328819274902,3.1816670894622803,3.2583329677581787,19662000.0,-0.026516842031393595,-3.347847991043662,-0.5348796204809858,33.553698086154284,38.35345692589589,0.13821720110388025,0.2864315457670177,0.2275429829008142,0.6534628547438981,10.112446122695037,0.16666579246520996,-0.05960102114967025,-0.24383294582366943,-0.5915499854064294,0.10388409375909058,-0.41769146561504966,-0.0699744260322892,0.30406111844248773,31.32545071363423,0.3849315940593776,0.17385851979138006,3,0.11458289623260498,0.24874937534332275,0.15749937295913696,0.4433327913284302,-0.37583398818969727,2,-0.14876920202873323,-1.1122487110768566,3.2683329582214355,-1.1309600444140178,3.0883328914642334,1.5197855361354187,3.2341670989990234,-0.14876920202873323 5619,2008-03-20,3.2225000858306885,3.2408330440521236,3.12833309173584,3.1883330345153813,20168400.0,0.012833836859817094,2.1764856359077336,-0.4456617738524634,41.15071363812932,37.16636663632962,0.07247666402267772,0.23714872203217174,0.17954491023733476,0.5850256580245201,10.78486713752822,0.11249995231628374,-0.08151383939113233,-0.1899165987968443,-0.5478794275057388,0.1680462299120502,-0.36889801315129134,-0.010935184442397272,0.22198860378146668,49.5845184892245,18.003983591998576,0.17898141435444717,3,0.07374989986419678,0.20791637897491455,0.11749988794326782,0.402499794960022,-0.47083306312561035,3,-0.16705451147498052,-3.347847991043662,3.1816670894622803,-1.1122487110768566,3.2683329582214355,-1.1309600444140178,3.0883328914642334,-0.16705451147498052 5620,2008-03-24,3.155833005905152,3.2608330249786377,3.1124999523162837,3.2608330249786377,19095600.0,-0.020687999425871628,1.825391346996616,-3.073136692555171,41.540363332395934,37.109950288830284,0.11622382166167355,0.27907273354000983,0.23522309809079456,0.6184042769124383,11.589931954311467,0.14833307266235396,-0.1222888858874347,-0.23179197311401323,-0.5886656579605414,0.12508171173251492,-0.4102288155372773,-0.05335513069074915,0.25154011724365155,30.000008669771184,-3.4455489655409437,0.17843684242326407,3,0.14041697978973344,0.2745834589004512,0.1841669678688045,0.46916687488555864,-0.2799999713897705,0,-0.12622121383387463,2.1764856359077336,3.2225000858306885,-3.347847991043662,3.1816670894622803,-1.1122487110768566,3.2683329582214355,-0.12622121383387463 5621,2008-03-25,3.182499885559082,3.2300000190734863,3.125,3.125,22477200.0,0.008450028757551964,-2.6521818453220107,-0.547617858229529,41.42947391698611,37.51302470885219,0.084460351405105,0.22744420809362964,0.19405075214564915,0.5609937694810156,12.010243544027038,0.10500001907348633,-0.15760621537131225,-0.18187508583068857,-0.5278852555810496,0.16413508391967246,-0.3548801707058691,-0.00887000095550805,0.1914692277727048,29.68200130414357,-5.001985676440597,0.17300508487518057,3,0.11375010013580322,0.247916579246521,0.15750008821487427,0.4424999952316284,-0.23333287239074707,1,-0.16156067571386246,1.825391346996616,3.155833005905152,2.1764856359077336,3.2225000858306885,-3.347847991043662,3.1816670894622803,-0.16156067571386246 5622,2008-03-26,3.109999895095825,3.180833101272583,3.085833072662353,3.180833101272583,19639200.0,-0.02278083050127766,1.682358564235142,-1.2318842983430913,34.47604732795722,35.86927920613174,0.13993006448503964,0.27001108985071287,0.2564379007643147,0.6013511451660287,12.287598908935927,0.09666681289672896,-0.17896111131549164,-0.22658342123031616,-0.559692110700543,0.10652526823991071,-0.3931377659654296,-0.06002907649520273,0.23390560940064686,9.206415235548798,-22.745764441059215,0.16655434473511346,3,0.13625013828277588,0.32041656970977783,0.2229166030883789,0.5149999856948853,-0.20333290100097656,2,-0.12995721881268307,-2.6521818453220107,3.182499885559082,1.825391346996616,3.155833005905152,2.1764856359077336,3.2225000858306885,-0.12995721881268307 5623,2008-03-27,2.998332977294922,3.1324999332427983,2.990000009536743,3.0883328914642334,26262000.0,-0.03590576256191891,-1.6718940340509125,1.270589304467243,33.64896124376568,35.73720282679102,0.1988248482852173,0.34751447688790327,0.3558948760271936,0.6776510772328947,12.75642536262582,0.14249992370605513,-0.18335705518853507,-0.3052503347396849,-0.6348999196267782,0.024399250147408402,-0.4700751271832315,-0.14042554229613824,0.31851527924976697,3.076791706721035,-25.553200015341464,0.16482479244354656,3,0.18375051021575928,0.3904169797897339,0.37229180335998535,0.6266669034957886,-0.06500005722045898,3,-0.1214561638432814,1.682358564235142,3.109999895095825,-2.6521818453220107,3.182499885559082,1.825391346996616,3.155833005905152,-0.1214561638432814 5624,2008-03-28,2.889167070388794,3.034167051315308,2.872499942779541,2.9925000667572017,34164000.0,-0.03640886710475255,-1.365849999302199,1.1481454990502935,32.205426200468594,35.76261360504207,0.26651779271586307,0.4157781393696478,0.45412454632385035,0.7540753758967584,13.625819344128558,0.16166710853576705,-0.19019020431367162,-0.37491624355316144,-0.7043974067703016,-0.04543508033602128,-0.5396568251617313,-0.21017566194459159,0.38845939651494144,4.2919669668286895,-23.54599636901296,0.16474058160857005,3,0.22124934196472168,0.44083285331726074,0.4564579129219055,0.7358328104019165,0.018332958221435103,4,-0.02884359647121293,-1.6718940340509125,2.998332977294922,1.682358564235142,3.109999895095825,-2.6521818453220107,3.182499885559082,-0.02884359647121293 5625,2008-03-31,2.941667079925537,2.9566669464111333,2.869999885559082,2.8975000381469727,24996000.0,0.018171330441502764,1.3370858755681694,-0.427424378763759,37.531474891432346,36.89520957203285,0.18792570610643722,0.3400191263976744,0.3972786691820729,0.6686203587109416,14.185961868780344,0.08666706085205123,-0.22432678873679546,-0.2965829372406006,-0.6425436354417675,0.04937776096056634,-0.46956328634118405,-0.12360258814001712,0.279241673600811,19.90754660750356,-10.771372235346615,0.1729803491005835,3,0.16749930381774902,0.3870828151702881,0.3981243968009949,0.6833328008651733,0.002499818801879883,0,-0.06458924550539846,-1.365849999302199,2.889167070388794,-1.6718940340509125,2.998332977294922,1.682358564235142,3.109999895095825,-0.06458924550539846 5626,2008-04-01,3.302500009536743,3.314167022705078,3.1141669750213623,3.129167079925537,52436400.0,0.12266273504353853,1.033895798303028,3.9244858299595142,49.69574036511156,38.35909988915567,-0.15570705801064255,-0.028303121230183415,0.03580020420692387,0.282384168430577,13.928536461925717,0.372499942779541,-0.22318677208386184,0.06808334589004517,-0.2729671591776821,0.40913385095777244,-0.10244190664381847,0.2386085984239088,-0.43250012397766113,97.37328311966041,63.25829036769544,0.17052525253386366,4,-0.19333362579345703,0.02624988555908203,0.07749968767166138,0.3224998712539673,-0.3358330726623535,1,-0.12919514724882997,1.3370858755681694,2.941667079925537,-1.365849999302199,2.889167070388794,-1.6718940340509125,2.998332977294922,-0.12919514724882997 5627,2008-04-02,3.2441670894622803,3.2999999523162837,3.1983330249786377,3.297499895095825,26936400.0,-0.017663261137324082,2.4857479175692956,-0.30768997993152786,42.749342658067434,39.380838174923795,-0.11305108848156475,0.01802441379595443,0.09059350402601973,0.3187750493972552,13.657199466209969,0.10416698455810547,-0.2106202894667102,0.01795872449874869,-0.313227026127044,0.3491444751245414,-0.14763415081414788,0.18355159981164526,-0.37416720390319824,84.24018181701068,52.69790955408979,0.16559287531289646,4,-0.1520836353302002,0.08458280563354492,0.18020790815353394,0.3795827627182007,-0.7325000762939453,2,-0.09093245451264398,1.033895798303028,3.302500009536743,1.3370858755681694,2.941667079925537,-1.365849999302199,2.889167070388794,-0.09093245451264398 5628,2008-04-03,3.204166889190674,3.234999895095825,3.1791670322418213,3.2191669940948486,26402400.0,-0.012329882884742682,1.3928759368725445,0.2812547497921267,45.57471748198212,39.872394157574114,-0.07769400762542711,0.03577161186357092,0.1291759267942103,0.33817415870991585,14.01847967866147,0.06500005722045898,-0.17693625533308888,-0.006749820709228693,-0.30981154879435424,0.29631190737589685,-0.1582806847517917,0.1447810433333343,-0.325283660888672,75.23451774905902,43.70602601004103,0.15153086404256277,4,-0.11208343505859375,0.1216665506362915,0.24312454462051392,0.35708296298980713,-0.8208339214324951,3,-0.09284781516825713,2.4857479175692956,3.2441670894622803,1.033895798303028,3.302500009536743,1.3370858755681694,2.941667079925537,-0.09284781516825713 5629,2008-04-04,3.1866669654846187,3.282500028610229,3.1800000667572017,3.247499942779541,18393600.0,-0.005461614301393469,-1.7640398871022371,4.0555034570452495,48.26536237844997,40.619616273802336,-0.07354566169966947,0.035950106461292375,0.14293002413749312,0.35228602719656577,14.53961035747851,0.10249996185302734,-0.16802550379816417,-0.012083089351654586,-0.29711325777739406,0.2729470790740849,-0.1545981735645241,0.13043199486121493,-0.2990780612945554,71.2945766227296,36.52855603415789,0.1425150842128697,4,-0.09458351135253862,0.11291646957397505,0.26062446832656905,0.37458288669586226,-0.666666984558105,4,-0.07949812395021627,1.3928759368725445,3.204166889190674,2.4857479175692956,3.2441670894622803,1.033895798303028,3.302500009536743,-0.07949812395021627 5630,2008-04-07,3.159167051315308,3.234999895095825,3.1524999141693115,3.2149999141693115,20582400.0,-0.008629679369437482,-1.385525390544211,0.9178058569009705,52.83148265619188,41.88650613371409,-0.05087290755443474,0.0485464894004104,0.16271430647362983,0.3722650120722393,14.572335982481228,0.08249998092651367,-0.146546907003001,-0.028541350364684526,-0.30083272035314224,0.24375001962377318,-0.16468703535891338,0.10760433462954433,-0.2630465847549446,22.500032782547034,-15.567296963187996,0.13614568499422883,4,-0.06708359718322798,0.05541634559631303,0.301666140556335,0.4020828008651729,-0.6925001144409184,0,-0.07966246121752196,-1.7640398871022371,3.1866669654846187,1.3928759368725445,3.204166889190674,2.4857479175692956,3.2441670894622803,-0.07966246121752196 5631,2008-04-08,3.0733330249786377,3.1491670608520512,3.057499885559082,3.1358330249786377,39372000.0,-0.027169828294117515,1.0560537756886295,1.1194124177982838,41.57060003417565,42.67478976773835,0.019944711410742055,0.12517791732859873,0.24263137395593892,0.4530097912787481,14.398242263666006,0.10166716575622603,-0.14649518707184805,-0.1044586777687071,-0.37831732932684714,0.16939997378943294,-0.2413880035477769,0.0324706480103627,-0.16885162729537972,6.529127860161902,-29.54769091825016,0.13692932577906997,4,0.018750429153442383,0.1412503719329834,0.41875016689300537,0.48791682720184326,-0.6466660499572754,1,-0.042028027942763724,-1.385525390544211,3.159167051315308,-1.7640398871022371,3.1866669654846187,1.3928759368725445,3.204166889190674,-0.042028027942763724 5632,2008-04-09,3.025000095367432,3.0833330154418945,3.0208330154418945,3.060832977294922,35984400.0,-0.015726551342915895,-1.8301646423751687,0.5733261108398366,42.9955099819278,43.713295183089706,0.06141040169681089,0.1590207939549395,0.2822145089115051,0.4952820677501615,14.09742710538821,0.0625,-0.14399909758386276,-0.13841661214828438,-0.4126847502854174,0.13585152598884864,-0.2755506812168509,-0.0012825430797178683,-0.11232498518373779,1.5925125124032373,-33.635983895453286,0.13713406906856646,4,0.067083358764648,0.189583301544189,0.467083096504211,0.5362497568130489,-0.5425000190734868,2,-0.019283688150084854,1.0560537756886295,3.0733330249786377,-1.385525390544211,3.159167051315308,-1.7640398871022371,3.1866669654846187,-0.019283688150084854 5633,2008-04-10,3.0383329391479488,3.069166898727417,2.9600000381469727,3.0358328819274902,34328400.0,0.004407551524026276,2.402533997176191,-0.06976991762810403,41.55841288943216,44.75251592630787,0.060735204219775074,0.1178646671875736,0.2606168249729355,0.47634366693770547,14.601297885259761,0.10916686058044434,-0.14359321506233114,-0.10358376502990785,-0.34232445338037154,0.13515692332055584,-0.2229541092051397,0.015786579145323998,-0.11762799071382668,24.28927234647496,-8.746410374417664,0.11937034417523179,4,0.0537505149841313,0.17625045776367232,0.4537502527236943,0.5229169130325322,-0.5816659927368155,3,-0.17334042599271848,-1.8301646423751687,3.025000095367432,1.0560537756886295,3.0733330249786377,-1.385525390544211,3.159167051315308,-0.17334042599271848 5634,2008-04-11,2.93416690826416,3.034167051315308,2.916666984558105,3.034167051315308,29505600.0,-0.034283942204503814,1.3499979734449736,-39.999141712767155,40.17726116809803,45.04649217927073,0.19216382233147034,0.20096190647617718,0.3669309217727741,0.5761043363068392,14.48523414308302,0.12166595458984375,-0.12983560169382713,-0.1878331422805788,-0.4260903375831382,0.05042405302198061,-0.3069617399318587,-0.06870454462929887,0.38000011444091797,5.497365533615324,-26.768867734041727,0.11912859765127973,4,0.18125009536743164,0.28041648864746094,0.5579162836074829,0.6270829439163208,-0.5425000190734863,4,-0.18773094978153515,2.402533997176191,3.0383329391479488,-1.8301646423751687,3.025000095367432,1.0560537756886295,3.0733330249786377,-0.18773094978153515 5635,2008-04-14,2.8641669750213623,2.9691669940948486,2.8550000190734863,2.922499895095825,22629600.0,-0.023856834130887794,-1.9782624920700078,0.5833283662867049,36.415355378987535,43.57089384747917,0.2793957077505205,0.2548894065865346,0.4346830394709871,0.6431498925712722,14.474572349020972,0.1141669750213623,-0.10693519610021429,-0.2393330693244935,-0.4975423994492765,0.01887626080028948,-0.36843773438688476,-0.11022840426210223,0.4420500469207762,3.116241674271732,-28.259220068318285,0.1291046650623915,4,0.21333301067352295,0.32291650772094727,0.6279162168502808,0.6970828771591187,-0.49250006675720215,0,-0.12016303417236407,1.3499979734449736,2.93416690826416,2.402533997176191,3.0383329391479488,-1.8301646423751687,3.025000095367432,-0.12016303417236407 5636,2008-04-15,2.837500095367432,2.916666984558105,2.8299999237060547,2.916666984558105,26304000.0,-0.009310518516027266,1.189477488330084,1.3571562865293758,37.89784118393614,43.03183812813125,0.26056717353877934,0.2759490618136411,0.45705339585659166,0.665812442164321,13.962229468169483,0.08666706085205034,-0.07123137071247942,-0.25345830917358336,-0.5378125552624611,0.030895936915294353,-0.3956354322180222,-0.1112811861291445,0.4506682464599603,2.960596900304724,-29.92947130653171,0.14217712304443889,4,0.21874988079071,0.33708333969116167,0.6589581370353694,0.7237497568130489,-0.49250006675720304,1,-0.13069009551699162,-1.9782624920700078,2.8641669750213623,1.3499979734449736,2.93416690826416,2.402533997176191,3.0383329391479488,-0.13069009551699162 5637,2008-04-16,2.737499952316284,2.870832920074463,2.6700000762939453,2.8666670322418213,63932400.0,-0.03524233997891679,1.9212293137649294,1.6315795813883633,38.29468163303299,42.22294525602579,0.31417754282909005,0.35219888320514414,0.5491691712656346,0.7622505896315657,14.141389555847994,0.20083284378051758,-0.050158586555326234,-0.3269168019294737,-0.6392776975124139,-0.014555906346533476,-0.4830972497209438,-0.1707363541380036,0.5231782844238277,16.91019198710808,-18.935159474487545,0.15618044779147003,4,0.23875010013580322,0.3570835590362549,0.7483335137367249,0.8145829439163208,-0.3250000476837158,2,-0.11354629505360037,1.189477488330084,2.837500095367432,-1.9782624920700078,2.8641669750213623,1.3499979734449736,2.93416690826416,-0.11354629505360037 5638,2008-04-17,2.7083330154418945,2.7691669464111333,2.6949999332427983,2.765832901000977,24850800.0,-0.010654588998151637,1.311651928364388,0.4451589800762725,41.257007034988185,41.444239106752256,0.2968285798757129,0.3626814909019007,0.572905380295909,0.788834000253881,14.743516573089654,0.07416701316833496,-0.07784468385120347,-0.33241703510284415,-0.6773960714835474,0.012562001277859114,-0.5049065532931958,-0.15992751691249252,0.505090968462524,10.52619863338803,-28.09965956038408,0.1724895181903517,4,0.24416697025299072,0.38625049591064453,0.7552087306976318,0.8391669988632202,-0.30833292007446245,3,-0.08338447962652118,1.9212293137649294,2.737499952316284,1.189477488330084,2.837500095367432,-1.9782624920700078,2.8641669750213623,-0.08338447962652118 5639,2008-04-18,2.68416690826416,2.7816669940948486,2.6600000858306885,2.749166965484619,25357200.0,-0.0089228713898728,-1.1470561011115878,1.130438027631723,37.19963951527033,39.707367646649864,0.27068440786595627,0.3630636126374527,0.5939613467312457,0.8095579074377421,15.160427247477001,0.12166690826416016,-0.09168329438839429,-0.329666483402252,-0.6981422557555792,0.03880928895107516,-0.5139043695789156,-0.14542859722558843,0.48578316303142044,7.81675586470688,-31.806341700813004,0.18423788617666353,4,0.22041666507720947,0.3554166555404663,0.7368748188018799,0.8366659879684448,-0.21916699409484863,4,-0.08475626502680866,1.311651928364388,2.7083330154418945,1.9212293137649294,2.737499952316284,1.189477488330084,2.837500095367432,-0.08475626502680866 5640,2008-04-21,2.7574999332427983,2.7766671180725098,2.612499952316284,2.657500028610229,39234000.0,0.027320590516504817,1.373485046948033,-1.5384587169423898,12.064879640957415,36.42895426962562,0.1501756387114206,0.27232038222026356,0.5157808952347547,0.7336132597531928,15.813330040134746,0.16416716575622559,-0.10948435111095955,-0.2364168047904962,-0.615484321337056,0.1426507117560636,-0.4259505630637763,-0.04688304651721609,0.36145513950629304,47.67116931043181,14.718861851277339,0.18953375827327998,4,0.09041655063629106,0.23583352565765336,0.6485418081283565,0.6787500381469722,-0.16416692733764648,0,-0.13266837820804867,-1.1470561011115878,2.68416690826416,1.311651928364388,2.7083330154418945,1.9212293137649294,2.737499952316284,-0.13266837820804867 5641,2008-04-22,2.6683330535888667,2.7708330154418945,2.6533329486846924,2.75,26253600.0,-0.032336131210372154,-1.1044695814811494,-0.816670242948761,11.56831663128304,32.937043897331755,0.19651764882447642,0.33833894070462467,0.6006836244709812,0.8193041592665335,16.501516510999377,0.11750006675720215,-0.13619376035729314,-0.2998753428459171,-0.6945132502921845,0.09476256460035026,-0.497194296569051,-0.1025563891227832,0.3898474047082878,21.612843980814333,-4.65146563731459,0.19731895372313368,4,0.17250037193298384,0.31208336353302046,0.737708687782288,0.7670834064483647,-0.09083294868469194,1,-0.11118032845476133,1.373485046948033,2.7574999332427983,-1.1470561011115878,2.68416690826416,1.311651928364388,2.7083330154418945,-0.11118032845476133 5642,2008-04-23,2.7058329582214355,2.7149999141693115,2.6433329582214355,2.683332920074463,17347200.0,0.014053682160153125,2.510165236176797,-0.27550972744470503,16.629371129550265,30.167150368455985,0.1217902859061204,0.2835448469508566,0.5588912837945794,0.7759829182058962,17.024503227176126,0.07166695594787598,-0.1707732115028504,-0.242167091369629,-0.6474815544230732,0.1631473716838152,-0.4448243228963511,-0.03950985984290689,0.29886583935801436,55.17209790032387,33.6521549952696,0.20265723152672216,4,0.11750054359436035,0.27458345890045166,0.6675002574920654,0.7295835018157959,-0.10249996185302734,2,-0.13335373438883114,-1.1044695814811494,2.6683330535888667,1.373485046948033,2.7574999332427983,-1.1470561011115878,2.68416690826416,-0.13335373438883114 5643,2008-04-24,2.634166955947876,2.704166889190674,2.564167022705078,2.704166889190674,33516000.0,-0.026485745195692356,3.0,-3.1111028694951894,15.504605483113536,27.425744181235487,0.14538501847299035,0.3441756550832551,0.6245107853670575,0.840979191552675,17.19489931017498,0.14166593551635742,-0.18736069219741047,-0.2956247925758362,-0.7235096956466602,0.13226011049498787,-0.5095672441112482,-0.08168234104042416,0.323467980199994,32.18388158651965,16.25949105886133,0.21394245153541208,4,0.1325000524520874,0.3220829963684082,0.739166259765625,0.8012495040893555,0.00916600227355957,3,-0.0841507220393869,2.510165236176797,2.7058329582214355,-1.1044695814811494,2.6683330535888667,1.373485046948033,2.7574999332427983,-0.0841507220393869 5644,2008-04-25,2.805833101272583,2.8233330249786377,2.691667079925537,2.702500104904175,61674000.0,0.06516904516514788,-1.106671193475292,-1.4761870702075266,31.305038237888297,26.857931165557794,-0.05185253433373482,0.17491417142688226,0.44912495841344313,0.6631480373160246,16.43162975468663,0.18916606903076172,-0.2008916791899482,-0.11979194879531851,-0.5509529842980503,0.31136908670741326,-0.3353724665466844,0.09578856895604737,0.09671632699329624,93.24760055233523,74.92648275303713,0.21558051775136583,4,-0.06541609764099121,0.13333392143249512,0.5575001239776611,0.6295833587646484,-0.165000200271606,4,-0.1446390399062174,3.0,2.634166955947876,2.510165236176797,2.7058329582214355,-1.1044695814811494,2.6683330535888667,-0.1446390399062174 5645,2008-04-28,2.751667022705078,2.8066670894622803,2.738332986831665,2.8066670894622803,25212000.0,-0.019304811302902514,1.4848734432369401,-0.5322604462287441,32.39047996192946,26.246002140890383,-0.017123501965798038,0.2256871831011571,0.5005039988279965,0.7093478046505108,15.615830816468224,0.06833410263061523,-0.2172431221952893,-0.16445802450180036,-0.6024494400677165,0.2735333910641158,-0.38345373228475843,0.05453768328115771,0.10350886878228893,72.34745234912666,50.364571741400404,0.21899570778295796,4,-0.03416705131530762,0.1875,0.611666202545166,0.6837494373321533,-0.018333911895751953,0,-0.1041794323842109,-1.106671193475292,2.805833101272583,3.0,2.634166955947876,2.510165236176797,2.7058329582214355,-0.1041794323842109 5646,2008-04-29,2.8758330345153813,2.890832901000977,2.745832920074463,2.745832920074463,30368400.0,0.0451239233474694,-1.2307669735539077,-2.3636355754767364,42.45993468069466,26.70880803507502,-0.15117815606089113,0.07158775718838895,0.36910663051621784,0.5794134199075391,16.928316657501018,0.14499998092651412,-0.22226287458351512,-0.018958663940429332,-0.4174978068142772,0.3795804789334185,-0.21822823537735303,0.18031090749649437,-0.3116660118103032,95.40819305528795,67.9194900263447,0.19926957143692384,4,-0.14833307266235396,0.06333398818969682,0.48750019073486284,0.5595834255218501,0.05749988555908159,1,-0.09823241656233173,1.4848734432369401,2.751667022705078,-1.106671193475292,2.805833101272583,3.0,2.634166955947876,-0.09823241656233173 5647,2008-04-30,2.949167013168335,3.0499999523162837,2.8833329677581787,2.889167070388794,44601600.0,0.025500082158042003,-3.6510755227912237,0.46153761508271124,45.750620439026115,27.208098413301457,-0.2138145167990495,-0.02633001069311991,0.2859668096268604,0.4971528696140606,17.894372723189402,0.17416691780090243,-0.2148534005563052,0.06912531852722159,-0.29535011957987,0.4336007566343132,-0.11311240052632421,0.2513630375807674,-0.3784666728973387,79.24534690790892,49.23064185109091,0.18223771905354574,4,-0.1420835256576538,-0.009999990463256836,0.4141662120819092,0.4862494468688965,-0.0841670036315918,2,-0.12602436776372072,-1.2307669735539077,2.8758330345153813,1.4848734432369401,2.751667022705078,-1.106671193475292,2.805833101272583,-0.12602436776372072 5648,2008-05-01,2.9066669940948486,2.997499942779541,2.8383328914642334,2.9616670608520512,31758000.0,-0.014410855297010805,1.5131805562091196,-0.9166686534900613,48.60759652591452,28.475649192261926,-0.15670097344053957,-0.00765308789720498,0.314284451371452,0.5286587862992325,18.901852017594234,0.15916705131530762,-0.20932434736843364,0.04150029420852652,-0.2900757172788935,0.3730763056959465,-0.12428771153518348,0.20728829995223652,-0.3167946693420407,60.000053228402486,25.773516426686193,0.16578800574371005,5,-0.09958350658416748,0.03250002861022949,0.4316662549972534,0.5287494659423828,0.0033330917358398438,3,-0.10435801498509811,-3.6510755227912237,2.949167013168335,-1.2307669735539077,2.8758330345153813,1.4848734432369401,2.751667022705078,-0.10435801498509811 5649,2008-05-02,2.933332920074463,2.953332901000977,2.9024999141693115,2.932499885559082,23275200.0,0.009174056069645609,1.4897994931860057,-0.015146063714036645,53.662813996880374,33.09764189847559,-0.16126446884699241,-0.05720417315229742,0.27579084752717886,0.48856730090286504,19.994880102169017,0.05083298683166548,-0.19586394205631175,0.08083292245864859,-0.21663106031921275,0.37829690523650994,-0.06789906893028208,0.22956491384757927,-0.32505549021911584,62.566763512965714,23.39683890827363,0.1487319913889307,5,-0.12624943256378174,0.005834102630615234,0.35208380222320557,0.45541703701019287,-0.055832862854003906,4,-0.09886363728726222,1.5131805562091196,2.9066669940948486,-3.6510755227912237,2.949167013168335,-1.2307669735539077,2.8758330345153813,-0.09886363728726222 5650,2008-05-05,2.907500028610229,2.9825000762939453,2.890832901000977,2.9574999809265137,24111600.0,-0.00880666878534131,-1.199989128226855,-60.02146536920488,53.71025672715521,37.78007968690583,-0.12506876670467681,-0.053958754020349,0.2838521671763381,0.5021650740090156,21.153870371153648,0.0916671752929683,-0.18467403740468935,0.06758338212966875,-0.194439681160818,0.3296064454201555,-0.06342814951557463,0.19859491377491212,-0.28155369785644435,53.15076632211624,9.012275977633827,0.13101153164524335,5,-0.1004165410995479,0.03166699409484908,0.3127081394195561,0.42249989509582564,-0.09083294868469194,0,-0.09171698193816269,1.4897994931860057,2.933332920074463,1.5131805562091196,2.9066669940948486,-3.6510755227912237,2.949167013168335,-0.09171698193816269 5651,2008-05-06,2.944166898727417,2.9941670894622803,2.8875000476837163,2.8875000476837163,22904400.0,0.012611133192220292,-2.764706872323102,-1.133338101709444,61.742483149434236,42.792647689115164,-0.1324191672558137,-0.1062458670325781,0.22960772415944097,0.4548955702140738,21.78721455849024,0.10666704177856401,-0.1645323919887458,0.11070855855941764,-0.13280394927472905,0.3542210663935643,-0.011047695357655929,0.2324648124764912,-0.30125842311113216,50.00022527697815,2.317672297581538,0.12175625391707336,5,-0.13708341121673584,-0.004999876022338867,0.27479124069213867,0.3845829963684082,-0.21083378791809082,1,-0.07161067805266796,-1.199989128226855,2.907500028610229,1.4897994931860057,2.933332920074463,1.5131805562091196,2.9066669940948486,-0.07161067805266796 5652,2008-05-07,2.9666669368743896,3.0108330249786377,2.9266669750213623,2.9658329486846924,42036000.0,0.007642242753526762,-1.1263198472500797,0.014717390755560158,64.7901685252924,48.268821360468365,-0.12742951045604434,-0.14054601903259778,0.1888381375857593,0.4217894926103458,22.203921010858604,0.08416604995727539,-0.12959206755019803,0.1361252546310423,-0.09897977021981275,0.37123027948189735,0.018572742205614556,0.25367776705647005,-0.30747480219010503,74.39649048123198,21.104536713269084,0.11755251242542757,5,-0.095833420753479,-0.034583449363708496,0.252291202545166,0.36208295822143555,-0.1099998950958252,2,-0.01123618441477181,-2.764706872323102,2.944166898727417,-1.199989128226855,2.907500028610229,1.4897994931860057,2.933332920074463,-0.01123618441477181 5653,2008-05-08,2.511667013168335,2.6458330154418945,2.375833034515381,2.4041669368743896,250286400.0,-0.1533707468305936,-2.2893155379990415,128.89879931389365,43.38657041907594,49.61121382504477,0.3446053472816808,0.28772623057550906,0.6201464777430354,0.8627379793540371,23.29525605200788,0.5908339023590088,-0.09515783106219988,-0.2925413727760313,-0.5468467294782626,-0.038236016073800005,-0.41969405112714675,-0.16538869442491588,0.5383329391479488,21.391178061885956,-36.097672407878264,0.12715267835111566,5,0.20124948024749756,0.3174995183944702,0.6987496614456177,0.8170828819274902,0.6316659450531006,3,0.14067668783956244,-1.1263198472500797,2.9666669368743896,-2.764706872323102,2.944166898727417,-1.199989128226855,2.907500028610229,0.14067668783956244 5654,2008-05-09,2.3833329677581787,2.497499942779541,2.3499999046325684,2.488332986831665,113350800.0,-0.051095166969712946,1.3918809201623816,-0.976743670268448,36.23540762180415,50.03842800947529,0.4545007467507767,0.39281722954880305,0.7221375738013567,0.9757192010052038,24.2454733265558,0.1616671085357666,-0.07023547563488775,-0.3933337211608885,-0.7019006181931533,-0.08476682412862369,-0.5476171696770207,-0.2390502726447563,0.6531836462020868,5.044096928458168,-51.46888511415015,0.1542834485161324,5,0.31666696071624756,0.4329169988632202,0.825625479221344,0.9454169273376465,0.5891671180725098,4,0.2209792442756775,-2.2893155379990415,2.511667013168335,-1.1263198472500797,2.9666669368743896,-2.764706872323102,2.944166898727417,0.2209792442756775 5655,2008-05-12,2.5199999809265137,2.523333072662353,2.3824999332427983,2.396667003631592,68887200.0,0.057342811523682036,1.1666776706721258,-1.174599570392505,44.72749060166308,50.29037866736066,0.3145993748252982,0.24142188111228613,0.5672917889745719,0.8274917229135856,24.858382183119147,0.14083313941955478,-0.03190377697034341,-0.23945835828781137,-0.5653783420639749,0.08646162548835212,-0.4024183501758931,-0.07649836639972962,0.4890559646606438,25.725114413895987,-33.74832139773451,0.16295999188808175,5,0.1799999475479126,0.2724999189376831,0.6758334636688232,0.8087499141693115,0.47499990463256836,0,0.14186511071420926,1.3918809201623816,2.3833329677581787,-2.2893155379990415,2.511667013168335,-1.1263198472500797,2.9666669368743896,0.14186511071420926 5656,2008-05-13,2.4666669368743896,2.5274999141693115,2.400000095367432,2.5225000381469727,64083600.0,-0.021163906530076826,2.873440459505352,-0.45270212798861775,41.59344957226222,49.82847079327579,0.33948944862494734,0.27989914560271156,0.6040036650281388,0.8694887953956973,25.365262548484946,0.12749981880187944,-0.01913854936732573,-0.2742497444152834,-0.622878229580536,0.0743787407499692,-0.44856398699790967,-0.09993550183265709,0.5160267670745844,17.65453768127184,-40.613017093467214,0.17431424258262634,5,0.21374952793121338,0.2829165458679199,0.6866664886474609,0.8620829582214355,0.4950001239776616,1,0.1418919343422369,1.1666776706721258,2.5199999809265137,1.3918809201623816,2.3833329677581787,-2.2893155379990415,2.511667013168335,0.1418919343422369 5657,2008-05-14,2.4266669750213623,2.506666898727417,2.4191670417785645,2.4916670322418213,33154800.0,-0.016216198974845275,-1.1874985098824595,1.1641849680375436,42.54043663127841,49.154341916094,0.3325495684787607,0.31138306374044067,0.6256347126877433,0.8958624406313391,25.152886428387088,0.08749985694885254,-0.005378608857609102,-0.29870805740356454,-0.6746235000345346,0.07720738522740556,-0.4866657787190496,-0.11075033608807949,0.5307189769549554,25.915648920789096,-34.17859603788673,0.187957721315485,5,0.2537494897842407,0.28999948501586914,0.7266664505004883,0.9020829200744629,0.42166590690612793,2,0.12637339154675908,2.873440459505352,2.4666669368743896,1.1666776706721258,2.5199999809265137,1.3918809201623816,2.3833329677581787,0.12637339154675908 5658,2008-05-15,2.4825000762939453,2.5199999809265137,2.4316670894622803,2.4483330249786377,30405600.0,0.023008143205184295,-1.6173126441572387,-0.5256464805780728,37.32026262343316,47.33850287459986,0.23492588089231958,0.2506126862592595,0.548425225136083,0.8252587465654084,24.889053785756957,0.09333300590515137,-0.011059927340282272,-0.23158330917358416,-0.6229054360561896,0.15973881770902132,-0.4272443726148869,-0.03592224573228142,0.4505904337886224,74.64798002388216,17.97297534428563,0.19566106344130266,5,0.19791638851165771,0.22708332538604736,0.6708333492279053,0.8462498188018799,0.34999990463256836,3,0.1507218344352288,-1.1874985098824595,2.4266669750213623,2.873440459505352,2.4666669368743896,1.1666776706721258,2.5199999809265137,0.1507218344352288 5659,2008-05-16,2.4566669464111333,2.5208330154418945,2.4266669750213623,2.497499942779541,24896400.0,-0.010406094295625445,1.1523877514318879,-1.1950986344002605,38.16843937993797,45.611634280464614,0.20789577905801293,0.27249938999815937,0.554720081963878,0.8354888811200905,24.46310436192876,0.09416604042053223,-0.02878640651549036,-0.24604144096374458,-0.6539016334829868,0.16181875155549763,-0.44997153722336547,-0.0421113447041237,0.4530999394534345,51.149670982317716,-3.39652198073523,0.20393009625962102,5,0.22374951839446977,0.243332982063293,0.6966664791107173,0.8720829486846919,0.14416599273681596,4,0.2795112348515254,-1.6173126441572387,2.4825000762939453,-1.1874985098824595,2.4266669750213623,2.873440459505352,2.4666669368743896,0.2795112348515254 5660,2008-05-19,2.391666889190674,2.477499961853028,2.375,2.4633328914642334,31417200.0,-0.02645863628987888,1.049996304517301,1.755100253407,29.614057038959686,42.04180915707855,0.21459719455245008,0.32536871907213705,0.6006356174379301,0.8836044256502289,23.887940769902567,0.10249996185302779,-0.0516575090210698,-0.2927498459815978,-0.7224903327473138,0.13699064078411816,-0.507620089364456,-0.0778796025987396,0.4957093174246139,10.929113817185222,-36.8600508825119,0.2148702433828581,5,0.2887495756149292,0.30833303928375244,0.7733333110809326,0.9370830059051514,0.23333311080932617,0,0.24285706310738164,1.1523877514318879,2.4566669464111333,-1.6173126441572387,2.4825000762939453,-1.1874985098824595,2.4266669750213623,0.24285706310738164 5661,2008-05-20,2.37166690826416,2.4100000858306885,2.3333330154418945,2.375833034515381,38700000.0,-0.00836236058495654,1.1149469890294914,0.058132533126628055,24.540759300379648,37.5696525765327,0.16187021236751908,0.3394051237844793,0.6044176278747928,0.8875897981954823,23.346236340900862,0.07666707038879395,-0.08653025014722404,-0.29791651964187604,-0.749898922109157,0.1540658828254049,-0.5239077208755165,-0.07192531840823557,0.49421424627181887,20.444742838541664,-22.400224705933162,0.2259912012336405,5,0.11791610717773438,0.3199995756149292,0.7606248259544373,0.9495830535888672,0.08666610717773438,1,0.26282484067340794,1.049996304517301,2.391666889190674,1.1523877514318879,2.4566669464111333,-1.6173126441572387,2.4825000762939453,0.26282484067340794 5662,2008-05-21,2.345000028610229,2.3883330821990967,2.325000047683716,2.38083291053772,26769600.0,-0.011243939678463821,1.4917968200365836,8.601007210713272,24.888202603148258,35.51427837476295,0.10178361000761305,0.35590045606348397,0.6129059152334766,0.9008517424314735,22.741881290596755,0.06333303451538086,-0.12428794061460913,-0.3065417528152472,-0.7806944646488918,0.1676109590183974,-0.5436181087320695,-0.0694653968984249,0.48892823758010495,10.21277528266328,-29.203827680125052,0.23707635591682238,5,0.08124995231628462,0.34249997138977095,0.7704166769981389,0.9637498855590825,0.08416700363159224,2,0.26297101267298983,1.1149469890294914,2.37166690826416,1.049996304517301,2.391666889190674,1.1523877514318879,2.4566669464111333,0.26297101267298983 5663,2008-05-22,2.4124999046325684,2.423332929611206,2.354166984558105,2.3666670322418213,25185600.0,0.028784594967507626,1.0493940539223263,-1.27907301688687,27.534164641051746,34.5474735991238,0.020939583332015843,0.2855844230621565,0.5226132660302918,0.8211480615216562,21.62317501073417,0.078332901000977,-0.17633600992389686,-0.22795852422714225,-0.7140343451222506,0.2581172966679661,-0.47099643467469665,0.015079386220412161,0.3807141040772364,44.680861425181675,7.8541703021426486,0.2430379104475543,5,0.013750076293945312,0.27500009536743164,0.6229168772697449,0.8162500858306885,-0.010832786560058594,3,0.18065616353311342,1.4917968200365836,2.345000028610229,1.1149469890294914,2.37166690826416,1.049996304517301,2.391666889190674,0.18065616353311342 5664,2008-05-23,2.400000095367432,2.4124999046325684,2.3416669368743896,2.368333101272583,32869200.0,-0.0051812682939940125,1.4999894815232437,0.6909231833622136,27.85455604742019,32.67270309309681,0.04028908260758124,0.2805028615249854,0.5160840899730439,0.8215003061931285,21.584662510214045,0.07083296775817871,-0.23921008540808675,-0.22016668319702104,-0.71103433581048,0.27070096941643795,-0.46560050950375054,0.025267143109708456,0.3557567964602857,49.180386816774195,13.822964695078035,0.24543382630672947,5,0.026249885559081587,0.2874999046325679,0.6235416531562801,0.8287498950958248,-0.058333158493042436,4,0.18020827848878374,1.0493940539223263,2.4124999046325684,1.4917968200365836,2.345000028610229,1.1149469890294914,2.37166690826416,0.18020827848878374 5665,2008-05-27,2.4649999141693115,2.479166984558105,2.4116671085357666,2.4175000190734863,44023200.0,0.027083256757924445,-1.2817226052651578,1.499981177675196,29.595444455544694,31.339591413461527,-0.03725021243006266,0.20335143471704153,0.435588300655831,0.7460845337048436,21.30704896455196,0.07916688919067294,-0.24312828785729534,-0.14083350896835345,-0.6322745776326473,0.3506075596959404,-0.38655404330050036,0.10488702536379346,0.25629643012688597,90.8105650433099,54.93813377172644,0.24572053433214688,5,-0.04208338260650635,0.22250008583068848,0.5070836544036865,0.7587500810623169,-0.20416688919067383,1,0.0551046773664543,1.4999894815232437,2.400000095367432,1.0493940539223263,2.4124999046325684,1.4917968200365836,2.345000028610229,0.0551046773664543 5666,2008-05-28,2.593333005905152,2.604166984558105,2.515000104904175,2.5174999237060547,49546800.0,0.05206210799365785,-1.2062075820633036,1.596489466894889,35.41664027918823,30.54805848545151,-0.16285179792043847,0.05562069723353957,0.29763237847545954,0.6083485529658645,21.357934377584115,0.1391670703887935,-0.2213590320769443,0.001624584197998491,-0.47309620816551945,0.47634537656151643,-0.2357358119837607,0.23898498037975768,0.09625963466204723,96.11917558208981,62.42974782472062,0.23736039618175905,5,-0.12874948978424117,0.09416699409484819,0.3272919654846187,0.6066669225692745,-0.4891660213470468,2,0.012210924714543436,-1.2817226052651578,2.4649999141693115,1.4999894815232437,2.400000095367432,1.0493940539223263,2.4124999046325684,0.012210924714543436 5667,2008-05-29,2.577500104904175,2.6066670417785645,2.555833101272583,2.593333005905152,23989200.0,-0.006105232519281079,1.3921306840493206,-0.20878619913414934,53.91475563046331,32.39189104178819,-0.1378718774436214,0.04446112378437572,0.29765723947090894,0.6164538772852906,22.600015739989406,0.050833940505981445,-0.2235224458521965,0.0043750286102293146,-0.439525769448764,0.4482758266692226,-0.21757537041926733,0.22632542763972596,0.08292512823234555,88.99361308368668,51.528242728557835,0.22195039902949654,5,-0.11166656017303467,0.1099998950958252,0.3331248164176941,0.6224998235702515,-0.20000004768371582,3,-0.0462335924780537,-1.2062075820633036,2.593333005905152,-1.2817226052651578,2.4649999141693115,1.4999894815232437,2.400000095367432,-0.0462335924780537 5668,2008-05-30,2.603332996368408,2.62166690826416,2.524167060852051,2.5983328819274902,33289200.0,0.010022459907986558,3.679849858097592,-0.3158053246596707,64.89845765950321,35.361893072851,-0.1617744116902573,-0.005546336311632594,0.2587844883555688,0.58295185784496,23.70118396640025,0.09749984741210938,-0.21532491255532848,0.045374619960784734,-0.37037817722670097,0.46112741714827044,-0.16250177863295834,0.2532510185545278,0.030258221931887874,93.45217365389283,49.742384260676886,0.20787639859374288,5,-0.12999951839447021,0.0841670036315918,0.29854196310043335,0.5966669321060181,-0.19083309173583984,4,-0.06690114724837148,1.3921306840493206,2.577500104904175,-1.2062075820633036,2.593333005905152,-1.2817226052651578,2.4649999141693115,-0.06690114724837148 5669,2008-06-02,2.6433329582214355,2.672499895095825,2.578332901000977,2.6166670322418213,40455600.0,0.015364904109012034,1.2156991991921695,5.333063131794774,59.61039424285929,38.69481942883984,-0.19278458336315873,-0.07208201363428923,0.20462424532961876,0.5337609564203296,24.705299069753693,0.09416699409484819,-0.2043177579516926,0.09987457990646353,-0.27938151106133935,0.4791306708742664,-0.08975346557743791,0.289502625390365,-0.3183329105377197,88.8177643389652,41.063646042376924,0.18962804548390144,6,-0.14458298683166504,0.04416704177856445,0.21812552213668823,0.5325005054473877,-0.5966658592224121,0,-0.09142466876799749,3.679849858097592,2.603332996368408,1.3921306840493206,2.577500104904175,-1.2062075820633036,2.593333005905152,-0.09142466876799749 5670,2008-06-03,2.640832901000977,2.703332901000977,2.5983328819274902,2.650000095367432,31148400.0,-0.0009457973172402045,-1.2300755001696233,-0.3437793374759712,64.73905493947649,43.16129672207282,-0.1689950486198768,-0.09547961428450114,0.19479222423357578,0.5255251861100656,25.889224457273812,0.10500001907348677,-0.18941978096281264,0.11070787906646773,-0.23161146205973315,0.4530272201926686,-0.06045179149663271,0.28186754962956817,-0.3088828563690189,66.81406462638866,14.622484631593899,0.17115967056310052,6,-0.12666642665863082,0.04666709899902299,0.19895911216735795,0.5350005626678462,-0.5174999237060551,1,-0.11328470044931349,1.2156991991921695,2.6433329582214355,3.679849858097592,2.603332996368408,1.3921306840493206,2.577500104904175,-0.11328470044931349 5671,2008-06-04,2.733333110809326,2.7608330249786377,2.610832929611206,2.625,76687200.0,0.03502690752348925,-1.1951139519629326,-11.817477243172952,73.83421369299296,48.59974239872223,-0.22886542631591977,-0.2156408470669735,0.08992085112584736,0.42093505368055917,27.058954997567035,0.15000009536743164,-0.17094742978954258,0.2137497782707216,-0.08511027736443477,0.512609833905878,0.06431975045314342,0.3631798060882998,-0.38652775192260735,88.38028346374197,31.50735669186487,0.1494300278175781,6,-0.1820831298828125,-0.04583311080932617,0.09500038623809814,0.44250035285949707,-0.6908330917358398,2,-0.17286589913323214,-1.2300755001696233,2.640832901000977,1.2156991991921695,2.6433329582214355,3.679849858097592,2.603332996368408,-0.17286589913323214 5672,2008-06-05,2.933332920074463,2.954166889190674,2.740000009536743,2.751667022705078,66202800.0,0.07317066788318294,-1.0894337498488076,1.6769194202235125,78.62436300487313,54.276431105813494,-0.3761946988883511,-0.44086961613729647,-0.11804392379691198,0.2126265867121706,28.834623860982646,0.22083377838134766,-0.12863751405649237,0.4154162883758543,0.1268602662153855,0.7039723105363231,0.2711382772956199,0.5596942994560887,-0.5616859012222291,95.15488896897784,38.85611841470774,0.1442780110802344,6,-0.28541600704193115,-0.2458329200744629,-0.09999942779541016,0.24250054359436035,-0.9008328914642338,3,-0.2826702451132991,-1.1951139519629326,2.733333110809326,-1.2300755001696233,2.640832901000977,1.2156991991921695,2.6433329582214355,-0.2826702451132991 5673,2008-06-06,2.865000009536743,2.9066669940948486,2.803333044052124,2.9016671180725098,62454000.0,-0.023295313692516362,3.428579456918793,-0.20183814940902564,74.59842901933632,59.47019476935973,-0.26476766372492344,-0.3633371254642377,-0.05503432435960498,0.27187641080096325,27.881472775694817,0.12999987602233887,-0.07700269374017576,0.32941672801971444,0.001844366140865361,0.6569890898985635,0.16563054708028968,0.4932029089591392,-0.44675140105743427,76.27492923579733,18.526543330588638,0.16378618093942465,6,-0.18208301067352295,-0.1970834732055664,0.008125245571136475,0.3108334541320801,-0.898332953453064,4,-0.17015705085289357,-1.0894337498488076,2.933332920074463,-1.1951139519629326,2.733333110809326,-1.2300755001696233,2.640832901000977,-0.17015705085289357 5674,2008-06-09,2.9100000858306885,2.927500009536743,2.875,2.879167079925537,45186000.0,0.01570683286008845,-1.68081738992811,-0.8408900275045028,81.99594452076144,65.2924725543838,-0.25682416282514975,-0.38668299873175815,-0.10142528018542452,0.21934653386880942,26.833222477193715,0.0625,-0.018936614193034718,0.34808344841003436,-0.011106054694578926,0.7072729515146476,0.16848869685772794,0.5276781999623408,-0.4488780148944702,87.58780710711595,22.929107507069986,0.17959475155230661,6,-0.17541658878326416,-0.24208354949951172,-0.03687483072280884,0.26583337783813477,-0.9308331012725832,0,-0.17096225653756425,3.428579456918793,2.865000009536743,-1.0894337498488076,2.933332920074463,-1.1951139519629326,2.733333110809326,-0.17096225653756425 5675,2008-06-10,2.877500057220459,2.905833005905152,2.8475000858306885,2.881666898727417,29857200.0,-0.011168394382006341,1.222246442957876,-0.13514224074603898,80.74979824964171,70.32949010665644,-0.17842035874007856,-0.3436456013171618,-0.07241495236709117,0.24712500588617559,25.839061257890485,0.0625,0.03521046245056425,0.29770841598510733,-0.0873484614132547,0.6827652933834694,0.1051799772859261,0.49023685468428857,-0.3769344008238842,77.66989549646644,7.111980125681356,0.19252843869918107,6,-0.13833308219909668,-0.20958352088928223,-0.004374802112579346,0.29833340644836426,-0.8400001525878906,1,-0.28873429772369297,-1.68081738992811,2.9100000858306885,3.428579456918793,2.865000009536743,-1.0894337498488076,2.933332920074463,-0.28873429772369297 5676,2008-06-11,2.816667079925537,2.9016671180725098,2.762500047683716,2.8858330249786377,28608000.0,-0.021140912627360287,1.7603167434723086,16.59913028551811,77.52927755362975,72.95332587589715,-0.09228011531072022,-0.26904091973227207,-0.027483013960595493,0.30263516149747627,24.57183228549257,0.13916707038879395,0.0923285634776776,0.21937543153762817,-0.1757167133874349,0.6144675764626912,0.021829359075096644,0.4169215040001597,-0.2798133249054344,35.797818277354196,-40.64212584982167,0.19754607246253145,6,-0.0775001049041748,-0.14875054359436035,0.05645817518234253,0.35916638374328613,-0.8016669750213619,2,-0.24615408316162968,1.222246442957876,2.877500057220459,-1.68081738992811,2.9100000858306885,3.428579456918793,2.865000009536743,-0.24615408316162968 5677,2008-06-12,2.733333110809326,2.816667079925537,2.650000095367432,2.816667079925537,62090400.0,-0.029586020197464702,2.9999771119910172,1.2048410392171056,68.38588843794987,73.34081818461344,0.01730298553953169,-0.1702849062043552,0.04053425536414501,0.37901659065535753,23.23149455129087,0.16666698455810502,0.14494137641449134,0.12070815563201887,-0.2702843354942708,0.5117006467583085,-0.07478808993112596,0.3162044011951637,-0.16309430505557776,30.02992476280555,-48.34422875921102,0.19549624556314482,6,0.03291678428649902,-0.06541657447814941,0.13979214429855347,0.44250035285949707,-0.6841661930084224,3,-0.252743834625882,1.7603167434723086,2.816667079925537,1.222246442957876,2.877500057220459,-1.68081738992811,2.9100000858306885,-0.252743834625882 5678,2008-06-13,2.8566670417785645,2.870832920074463,2.771667003631592,2.775000095367432,34593600.0,0.045122173540245836,-1.2452712040076006,-0.9799958801583797,73.22036972201505,74.85303768229741,-0.0741098653444281,-0.27842490613171744,-0.09570949821241115,0.2506940064258556,21.79182582026387,0.13749980926513672,0.18772856138433358,0.2253337383270262,-0.17513463708033683,0.6258021137343892,0.02509955062334468,0.4255679260307077,-0.2557139893498621,74.47459831826781,-7.278737364645579,0.20023418770368143,6,-0.08041715621948242,-0.21708357334136963,0.044791460037231445,0.3191664218902588,-0.75,4,-0.28850650114799803,2.9999771119910172,2.733333110809326,1.7603167434723086,2.816667079925537,1.222246442957876,2.877500057220459,-0.28850650114799803 5679,2008-06-16,3.1433329582214355,3.1608328819274902,2.7925000190734863,2.8499999046325684,52408800.0,0.10034978254392302,1.2436549107998676,3.5918210056753352,78.14662896549378,76.34276812963266,-0.31557852627799576,-0.5386254773027863,-0.391656165684104,-0.040382126331706125,20.84826575739556,0.3683328628540039,0.21452300298778182,0.4776663541793824,0.02580688180103996,0.9295258265577249,0.2517366179902112,0.7035960903685536,-0.5141227988517754,96.57423639075733,15.307016387080239,0.22592973618917125,6,-0.2575000524520874,-0.4004164934158325,-0.3722914457321167,-0.06166648864746094,-0.9474999904632568,0,-0.3743370230825114,-1.2452712040076006,2.8566670417785645,2.9999771119910172,2.733333110809326,1.7603167434723086,2.816667079925537,-0.3743370230825114 5680,2008-06-17,2.9725000858306885,3.074167013168335,2.9691669940948486,3.067500114440918,40670400.0,-0.05434768593124417,-1.0655833816035403,-0.32386404275932923,65.19709547533554,75.38308832767073,-0.1036510622508815,-0.33945072633072026,-0.23139394614326037,0.12323268566781831,19.618123016003274,0.17416596412658691,0.2285021018096156,0.27779182195663443,-0.17458046298892294,0.7301641069021918,0.05160567948385575,0.5039779644294131,-0.2901276542052451,63.13220273799719,-15.584811936657758,0.22618614247277866,6,-0.06708359718322754,-0.22958362102508545,-0.21437513828277588,0.09333336353302002,-0.9616670608520508,1,-0.3341742885080484,1.2436549107998676,3.1433329582214355,-1.2452712040076006,2.8566670417785645,2.9999771119910172,2.733333110809326,-0.3341742885080484 5681,2008-06-18,2.994999885559082,3.0358328819274902,2.8875000476837163,2.970000028610229,31550400.0,0.00756931844532005,1.781261944303495,-0.26315630968305864,66.64452619226361,74.05199534849189,-0.09513444007391847,-0.32976481643879074,-0.2616537824771461,0.0950360412252822,17.92378785128265,0.14833283424377397,0.24840446596379628,0.2691249728202818,-0.17535826124358023,0.7136082068841438,0.04688335578835057,0.49136658985221304,-0.26478140890343393,67.5367359473683,-9.472210739702248,0.22224161703193107,6,-0.0895833969116211,-0.252083420753479,-0.2487499713897705,0.04458355903625488,-0.9708328247070308,2,-0.3196995050127608,-1.0655833816035403,2.9725000858306885,1.2436549107998676,3.1433329582214355,-1.2452712040076006,2.8566670417785645,-0.3196995050127608 5682,2008-06-19,2.9616670608520512,3.0241670608520512,2.930833101272583,2.9891669750213623,21678000.0,-0.01112949114547579,-1.0934445998230031,-1.100002861039283,64.20083646269862,72.89670728664325,-0.06410060912837956,-0.2612589523043414,-0.23507016668414193,0.12135587379585244,16.100577930446295,0.09333395957946822,0.2670532642916399,0.2049587965011601,-0.21304491509092172,0.6229625080932419,-0.004043059294880802,0.413960652297201,-0.18838714366921883,48.82238341461036,-25.028168698622352,0.20900185579604091,6,-0.05625057220459029,-0.2187505960464482,-0.24666708707809493,-0.0070836544036869675,-0.9650000333786015,3,-0.31963989756347777,1.781261944303495,2.994999885559082,-1.0655833816035403,2.9725000858306885,1.2436549107998676,3.1433329582214355,-0.31963989756347777 5683,2008-06-20,2.8483328819274902,2.9674999713897705,2.8391671180725098,2.9558329582214355,42810000.0,-0.03826702211826449,-1.0397555023343237,3.9091058841889605,57.67790228728324,70.19470259403457,0.05209952933634909,-0.11973815222948003,-0.13037112696764064,0.22719964067298948,14.303394446458926,0.12833285331726074,0.26966218835251565,0.06983296871185285,-0.3168865393880189,0.4565524768117246,-0.12352678533808303,0.26319272276178873,-0.036297668270191874,15.158262670723024,-54.45272809614945,0.19335975404993597,6,0.0570836067199707,-0.10541641712188721,-0.149791419506073,0.10625052452087402,-0.8016657829284668,4,-0.28057323257307776,-1.0934445998230031,2.9616670608520512,1.781261944303495,2.994999885559082,-1.0655833816035403,2.9725000858306885,-0.28057323257307776 5684,2008-06-23,2.8324999809265137,2.9383330345153813,2.8199999332427983,2.8424999713897705,25251600.0,-0.005558655416098124,-5.761874919108352,0.09302310108053441,57.10756039096664,67.567787276404,0.06233849805123404,-0.07361645689938046,-0.12017728644725656,0.24121534378651255,12.299465381527042,0.11833310127258301,0.2479028126684466,0.03237507343292245,-0.3111892108728349,0.3759393577386798,-0.13940706871995623,0.20415721558580113,0.32833290100097656,4.918043551264591,-62.3597258477337,0.1717821421528787,6,0.07291650772094727,-0.08958351612091064,-0.13750004768371582,0.12208342552185059,-0.803333044052124,0,-0.256251701336474,-1.0397555023343237,2.8483328819274902,-1.0934445998230031,2.9616670608520512,1.781261944303495,2.994999885559082,-0.256251701336474 5685,2008-06-24,2.600832939147949,2.8250000476837163,2.587500095367432,2.81833291053772,48049200.0,-0.08178889438254677,1.0577531866195466,21.750017881410532,45.54621043291387,64.01411315188001,0.2800873245202018,0.1778680088043969,0.10529909069813614,0.4679033031095994,11.138280690051023,0.2449998855590816,0.22700797379169568,-0.20608361959457389,-0.5263331867014736,0.11416594751232578,-0.3662084031480237,-0.04595883604112405,0.553183283805847,2.973872128071785,-59.08851060715654,0.16012478355344975,6,0.2733335494995117,0.1420835256576538,0.08937525749206543,0.35375046730041504,-0.6958329677581787,1,-0.1557193333311333,-5.761874919108352,2.8324999809265137,-1.0397555023343237,2.8483328819274902,-1.0934445998230031,2.9616670608520512,-0.1557193333311333 5686,2008-06-25,2.625,2.68416690826416,2.612499952316284,2.6175000667572017,22814400.0,0.009292046593337933,-7.190433372842332,-0.03448245622689318,38.24651987593265,60.66529442276699,0.2524175080538775,0.16463597259967067,0.07595423523962674,0.4380088659932664,11.03861698767042,0.08333396911621094,0.1947924583300349,-0.1834999084472657,-0.4995893495633359,0.13258953266880447,-0.341544629005301,-0.025455187889230402,0.5063555778503415,8.58775854293214,-47.252581643223905,0.15804472055803515,6,0.24916648864746094,0.11791646480560303,0.06520819664001465,0.32958340644836426,-0.7316670417785645,2,-0.23396837143670945,1.0577531866195466,2.600832939147949,-5.761874919108352,2.8324999809265137,-1.0397555023343237,2.8483328819274902,-0.23396837143670945 5687,2008-06-26,2.4583330154418945,2.6141669750213623,2.451667070388794,2.5883328914642334,38894400.0,-0.06349218459356398,-1.2674653221929648,-17.333471087515267,35.57919036126488,56.482941160461415,0.4201574860251629,0.33931432877820766,0.2386237820824495,0.5967635503174611,11.234106145016668,0.17333292961120605,0.15947346960404607,-0.3442085385322571,-0.6823553282673238,-0.006061748797190347,-0.5132819333997904,-0.1751351436647237,0.6512683431091304,1.2922682985449907,-49.81668621637854,0.1690733948675334,6,0.34791696071624756,0.2845834493637085,0.1322917342185974,0.46791696548461914,-0.6750000715255737,3,-0.17660990267089605,-7.190433372842332,2.625,1.0577531866195466,2.600832939147949,-5.761874919108352,2.8324999809265137,-0.17660990267089605 5688,2008-06-27,2.4291670322418213,2.490000009536743,2.4083330631256104,2.4508330821990967,35425200.0,-0.011864130293523512,-1.5789295367449425,0.16666208168961907,32.755536584673465,51.43948645148138,0.427233570776524,0.37393506434903134,0.264311279197746,0.6192309516659873,11.297835109256221,0.08166694641113281,0.12784867699221802,-0.364666223526001,-0.7321149636936042,0.0027825166416022284,-0.5483905936098026,-0.18094185344219937,0.6409582690194697,3.9309377812945736,-40.80542520207191,0.18372437008380152,6,0.31208300590515137,0.32208287715911865,0.12770795822143555,0.492916464805603,-0.595834016799927,4,-0.1780445720808369,-1.2674653221929648,2.4583330154418945,-7.190433372842332,2.625,1.0577531866195466,2.600832939147949,-0.1780445720808369 5689,2008-06-30,2.4016671180725098,2.435832977294922,2.3933329582214355,2.4241669178009038,29684400.0,-0.01132071767989229,-1.1701332456797113,1.0384818539956628,32.873435661981134,47.847968694442,0.37824047279634687,0.40306714211719274,0.2887205020857291,0.64114827506295,11.837447766611097,0.04250001907348633,0.10956891381920775,-0.3800828456878662,-0.7825913118086145,0.0224256204328821,-0.5813370787482404,-0.17882861262749206,0.6155148041379266,1.9306915107788085,-37.043630775167045,0.2012542330603741,6,0.3129158020019531,0.3495827913284302,0.15520787239074707,0.5204163789749146,-0.5825001001358034,0,-0.1478139982023805,-1.5789295367449425,2.4291670322418213,-1.2674653221929648,2.4583330154418945,-7.190433372842332,2.625,-0.1478139982023805 5690,2008-07-01,2.3416669368743896,2.428333044052124,2.291666984558105,2.414999961853028,31722000.0,-0.024982721688038945,1.7333433469948376,3.2592745652795436,32.893154892082265,44.0978163277552,0.37922626303277474,0.46325680458412144,0.3425049570226695,0.6939095349109885,12.827394366726692,0.136666059494019,0.07016811115216415,-0.4251247286796569,-0.8697185701601882,0.019469112800874377,-0.6474216494199228,-0.20282780793939104,0.6131300889371465,12.738843830637226,-25.53692608894743,0.22229692074026572,7,0.3162500858306885,0.3845829963684082,0.2152080535888672,0.5804165601730347,-0.5374999046325684,1,-0.13345194189619414,-1.1701332456797113,2.4016671180725098,-1.5789295367449425,2.4291670322418213,-1.2674653221929648,2.4583330154418945,-0.13345194189619414 5691,2008-07-02,2.2608330249786377,2.3833329677581787,2.252500057220459,2.328332901000977,39366000.0,-0.03451981604337273,-2.10893243101607,0.9204567252203489,32.952494465908316,40.62577832811182,0.38550690099643425,0.5342694764053997,0.4189302455589914,0.7678125658893151,14.405808646908874,0.13083291053771973,-0.011420934296259233,-0.4823336362838746,-0.9813040189031423,0.016636746335393138,-0.7318188275935085,-0.23284844497424073,0.6143883958824867,2.304044784866386,-35.485727160844505,0.24948519130963387,7,0.34916698932647705,0.4458334445953369,0.2943752408027649,0.6112505197525024,-0.32500004768371604,2,-0.1573902405252725,1.7333433469948376,2.3416669368743896,-1.1701332456797113,2.4016671180725098,-1.5789295367449425,2.4291670322418213,-0.1573902405252725 5692,2008-07-03,2.104166984558105,2.291666984558105,2.009166955947876,2.251667022705078,49248000.0,-0.06929571476071883,1.4835171514686645,2.185189763876862,23.487940686901368,36.826893705847176,0.4556626658859422,0.6594413489090889,0.5680673743124616,0.9163800674038218,15.19174081062198,0.28250002861022905,-0.07190626623914831,-0.5975413799285891,-1.1633004743513986,-0.03178228550577966,-0.8804209271399936,-0.3146618327171846,0.6838734453933264,19.75738312937574,-12.83879508791513,0.28287954721140474,7,0.3695830106735234,0.4808329343795781,0.4718747735023503,0.7454165220260625,0.05916595458984375,3,-0.10019833401242473,-2.10893243101607,2.2608330249786377,1.7333433469948376,2.3416669368743896,-1.1701332456797113,2.4016671180725098,-0.10019833401242473 5693,2008-07-07,2.377500057220459,2.4016671180725098,2.1075000762939453,2.1083331108093257,56365200.0,0.12990084659072654,-1.172313012123709,-1.8248601816829897,22.762304353946178,33.010754146178236,0.1212713221358368,0.3665042553907538,0.2925366772461171,0.6360431787322285,15.728865631885716,0.29750013351440474,-0.135596181935981,-0.2998333096504213,-0.8778444152370342,0.2781777959361915,-0.588838862443728,-0.010827756857114679,0.2859206168904036,86.32820117939144,59.270897624586,0.2890055527933064,7,0.039583444595336914,0.20749986171722412,0.19916671514511108,0.45916640758514404,-0.10833311080932573,0,-0.24991255478613128,1.4835171514686645,2.104166984558105,-2.10893243101607,2.2608330249786377,1.7333433469948376,2.3416669368743896,-0.24991255478613128 5694,2008-07-08,2.4124999046325684,2.4891669750213623,2.334167003631592,2.3499999046325684,46534800.0,0.014721281417350518,-2.2920650192424548,0.23219790109197033,27.952744301654022,31.055924576038247,0.022829961622232275,0.30811935757230735,0.2501664368119356,0.5943981375057126,15.948514830872323,0.1549999713897705,-0.19794590859603733,-0.23995845317840558,-0.818629820774162,0.33871291441735085,-0.5292941369762838,0.049377230619472634,0.14624017457221639,84.02769430368366,58.99173238960757,0.28933568379787833,7,-0.06583297252655029,0.17250001430511475,0.16791683435440063,0.42416656017303467,-0.16333293914794922,1,-0.24006918635666563,-1.172313012123709,2.377500057220459,1.4835171514686645,2.104166984558105,-2.10893243101607,2.2608330249786377,-0.24006918635666563 5695,2008-07-09,2.0466670989990234,2.291666984558105,2.015832901000977,2.25,87992400.0,-0.15164054718968478,-1.0817564795554822,-3.253326416015625,20.609510422048345,29.096256858939988,0.3372534194208323,0.6414018059231186,0.6059720804886992,0.9522026439476008,16.799198185363686,0.39666700363159135,-0.256864144883048,-0.564249610900879,-1.1920968489441948,0.06359762714243677,-0.8781732299225369,-0.2503259918792211,0.44249987602233887,7.812529491880357,-11.35796769369228,0.3139236190216579,7,0.2649998664855957,0.5383328199386597,0.5464578866958618,0.7899993658065796,0.45166587829589844,2,-0.11115636791815442,-2.2920650192424548,2.4124999046325684,-1.172313012123709,2.377500057220459,1.4835171514686645,2.104166984558105,-0.11115636791815442 5696,2008-07-10,2.123332977294922,2.146667003631592,1.988332986831665,2.0333330631256104,57432000.0,0.0374588902774633,1.3170611293606198,-0.4426234698184888,24.698153286436337,27.887252739514597,0.2033242102014965,0.5376978520599334,0.5159603119901179,0.864985384708135,18.445636555929692,0.15833401679992676,-0.3178297003899817,-0.45291702747344953,-1.1088666092418622,0.20303255429496292,-0.7808918183576559,-0.1249422365892432,0.36583399772644043,26.955037726418013,11.0587931886214,0.3279747908842062,7,0.11583352088928223,0.45124995708465576,0.4775002598762512,0.6962505578994751,0.2625000476837158,3,-0.15031365709758382,-1.0817564795554822,2.0466670989990234,-2.2920650192424548,2.4124999046325684,-1.172313012123709,2.377500057220459,-0.15031365709758382 5697,2008-07-11,2.0425000190734863,2.0975000858306885,1.9866670370101929,2.0433330535888667,37279200.0,-0.03806890350491088,1.0305210972307155,-0.009255947886942166,25.19238899392859,27.046903007209607,0.24470103090644546,0.5946074983517393,0.5798687956091628,0.9330664678181924,20.196030957384785,0.136665940284729,-0.3480981228507325,-0.49920833110809326,-1.192048896446741,0.19363223423055453,-0.8456286137774174,-0.15278804843876914,0.35651683807373047,11.111042577293297,-4.677023764925298,0.34642028266932395,7,0.19541698694229126,0.5312499403953552,0.5768749713897705,0.7770835161209106,0.33999991416931197,4,-0.05222376537697693,1.3170611293606198,2.123332977294922,-1.0817564795554822,2.0466670989990234,-2.2920650192424548,2.4124999046325684,-0.05222376537697693 5698,2008-07-14,2.032500028610229,2.0824999809265137,1.9516669511795044,2.0675001144409184,39967200.0,-0.004895956117441536,3.0256429066607002,42.01516886092787,25.283189263050133,26.20354229621728,0.2151409262440036,0.5688630323618056,0.573849276965436,0.9283040530893065,22.483591470633375,0.13083302974700928,-0.37322996020254084,-0.4679999709129339,-1.179745757392538,0.2437458155666703,-0.8238728641527358,-0.11212707767313201,0.28404686450958305,15.038711413063524,-2.0365854249665674,0.35587289323980204,7,0.1879169344902043,0.5237498879432683,0.6352084279060368,0.7870835065841679,0.30583286285400435,0,0.06437043478281268,1.0305210972307155,2.0425000190734863,1.3170611293606198,2.123332977294922,-1.0817564795554822,2.0466670989990234,0.06437043478281268 5699,2008-07-15,1.9666670560836792,2.0291669368743896,1.9383330345153809,2.000833034515381,25089600.0,-0.032390145928590575,1.0000026247786984,0.976168418471239,28.169813072138865,25.67872653844579,0.23778577704865933,0.5713148860117334,0.6217078138995062,0.9799995521769929,23.199872461200062,0.09416699409484819,-0.384502349579261,-0.474999648332596,-1.1569135297859647,0.2069142331207725,-0.8159565890592804,-0.13404270760591164,0.27690384864807127,8.019048711529777,-10.392194977275423,0.34095694072668425,7,0.24708294868469238,0.5829159021377563,0.7087497115135193,0.8529164791107178,0.5508328676223755,1,0.15381347309993432,3.0256429066607002,2.032500028610229,1.0305210972307155,2.0425000190734863,1.3170611293606198,2.123332977294922,0.15381347309993432 5700,2008-07-16,1.9791669845581052,1.9991669654846191,1.9191670417785645,1.9816670417785645,29724000.0,0.006355894575931886,3.2666734483679414,0.07317388042777294,27.588167751921517,25.082690236891704,0.18825465523120122,0.5065524987703791,0.5918409048859317,0.9506168125998384,23.976352373719724,0.07999992370605469,-0.3910358806929466,-0.4128330647945406,-1.0764067155999248,0.2507405860108438,-0.7446198901972327,-0.08104623939184852,0.20335634613037112,26.373605644076008,6.44217091484315,0.3317868254026922,7,0.22500002384185813,0.5608329772949221,0.7220830321311953,0.8404165506362917,0.4641659259796149,2,0.13642102108266396,1.0000026247786984,1.9666670560836792,3.0256429066607002,2.032500028610229,1.0305210972307155,2.0425000190734863,0.13642102108266396 5701,2008-07-17,2.0374999046325684,2.0466670989990234,1.9791669845581052,2.009166955947876,32988000.0,0.029473470672050084,1.892820468281428,-11.332920083920412,34.208846292513996,26.273901970848662,0.10606415785877443,0.3929550934922812,0.5152787047171485,0.875635423259288,25.270756753708202,0.06750011444091819,-0.3965281803959604,-0.30662514567375165,-0.9235425575605061,0.31029226621300277,-0.6150838516171286,0.001833560269625334,0.09235216827392545,66.35498400364715,42.24550650424817,0.30845870594337715,7,0.16666710376739502,0.502500057220459,0.6660418510437012,0.7820836305618286,0.4233331680297847,3,0.2261757517703824,3.2666734483679414,1.9791669845581052,1.0000026247786984,1.9666670560836792,3.0256429066607002,2.032500028610229,0.2261757517703824 5702,2008-07-18,2.0150001049041752,2.0824999809265137,2.0074999332427983,2.0333330631256104,29224800.0,-0.011042847009335444,-3.5000071525642875,-0.6470543685888919,34.380846026792284,27.56485104560934,0.12805147689851326,0.3593190668991686,0.5181865719920817,0.8808941748651917,26.534930815296683,0.07500004768371538,-0.39998725533682755,-0.28179159760475114,-0.8418564191906888,0.2782732239811865,-0.56182400839772,-0.0017591868117823317,0.07271496177673287,58.67344555576992,30.689155682495176,0.2800324107929688,7,0.18916690349578813,0.5249998569488521,0.6885416507720943,0.8045834302902217,0.3499999046325679,4,0.1840361790413394,1.892820468281428,2.0374999046325684,3.2666734483679414,1.9791669845581052,1.0000026247786984,1.9666670560836792,0.1840361790413394 5703,2008-07-21,2.0491669178009038,2.078332901000977,2.009999990463257,2.078332901000977,18150000.0,0.01695623380543365,3.685795096909236,1.5909043618488174,36.77294701030509,28.54487356879279,0.04739702954400338,0.2763811506428877,0.4790891564276132,0.8296297102199071,28.529437791215834,0.06833291053772017,-0.39807538504258666,-0.20766648650169328,-0.7134502806047882,0.29811730760140165,-0.4605583835532405,0.04522541054985396,-0.1299998760223393,79.59195291562324,46.3163367864,0.2528918970515474,7,0.0562500953674312,0.4908330440521236,0.6679162979125972,0.7704166173934932,0.30500006675720126,0,0.1626675760506695,-3.5000071525642875,2.0150001049041752,1.892820468281428,2.0374999046325684,3.2666734483679414,1.9791669845581052,0.1626675760506695 5704,2008-07-22,2.1066670417785645,2.115000009536743,2.012500047683716,2.0550000667572017,33786000.0,0.028060244130511336,2.0000174453698243,-1.7714806549443876,41.165397966302955,30.82886107370997,-0.06486943694821612,0.17045463269077654,0.42136215073083116,0.7548600570887203,30.657433039947747,0.10249996185302734,-0.36550034942509013,-0.11387471556663531,-0.5442841110095946,0.316534679876324,-0.32907941328811496,0.10132998215484434,-0.1843166828155518,95.7448595843839,57.39825080237719,0.21520469772147963,7,-0.07375001907348633,0.4333329200744629,0.601249635219574,0.7058329582214355,0.20000004768371582,1,0.10996794704211243,3.685795096909236,2.0491669178009038,-3.5000071525642875,2.0150001049041752,1.892820468281428,2.0374999046325684,0.10996794704211243 5705,2008-07-23,2.1958329677581787,2.2058329582214355,2.084167003631592,2.1008329391479488,30633600.0,0.042325590238662336,1.1159294695705355,1.8386992575228231,47.57159661443354,33.370354776820776,-0.14600500044444953,0.05206059064803803,0.3285949206854051,0.6522938633836661,31.866540838370426,0.12166595458984375,-0.3502428476335182,-0.0044587910175324375,-0.39587620692006187,0.386958624884997,-0.20016749896879737,0.1912499169337325,-0.2657766227722169,95.58822601308923,50.506216575138,0.19570870795126474,7,-0.1333329677581787,0.300834059715271,0.6185417175292969,0.607917070388794,0.09333395957946777,2,0.14648971969679447,2.0000174453698243,2.1066670417785645,3.685795096909236,2.0491669178009038,-3.5000071525642875,2.0150001049041752,0.14648971969679447 5706,2008-07-24,2.0108330249786377,2.197499990463257,2.00583291053772,2.197499990463257,31778400.0,-0.08425046235115752,1.0535725689645876,-1.964914834399515,46.585333728760354,35.74734863624653,0.023868659880539767,0.19888652878362256,0.5094889392784343,0.8239457848971155,33.270392368873736,0.19166707992553667,-0.3566975943123749,-0.15875038504600525,-0.5034527087915315,0.18595193869952076,-0.33110154691876836,0.013600776826757865,-0.0642300831985474,2.50005662439882,-43.894002237460185,0.172351161872763,7,0.051666975021362305,0.46666693687438965,0.8133334517478943,0.792917013168335,0.2791669368743901,3,0.21508493255608685,1.1159294695705355,2.1958329677581787,2.0000174453698243,2.1066670417785645,3.685795096909236,2.0491669178009038,0.21508493255608685 5707,2008-07-25,2.0241670608520512,2.050832986831665,1.987499952316284,2.0316669940948486,16480800.0,0.006631100498041276,1.7637086244297382,0.04017814948309845,34.03612050365332,36.719896551869105,0.008560881647709184,0.1595377083121141,0.4934087822323394,0.796740055186119,33.97906601201999,0.06333303451538108,-0.31190604977869407,-0.12370805144309971,-0.44578620905501554,0.19837010616881634,-0.2847471302490576,0.037331027362858205,-0.0620103180854803,16.794120698221974,-23.534462962120656,0.161039078805958,7,0.038332939147948775,0.4474999904632564,0.7999994158744808,0.7558329105377193,0.20416593551635698,4,0.21572627094647623,1.0535725689645876,2.0108330249786377,1.1159294695705355,2.1958329677581787,2.0000174453698243,2.1066670417785645,0.21572627094647623 5708,2008-07-28,1.9966670274734497,2.0391669273376465,1.9924999475479128,2.0150001049041752,21818400.0,-0.013585851637673452,-2.499948592093953,2.4444320818897673,31.084131730130082,37.04370973609034,0.034021155968203765,0.16124152054976637,0.5159865794644638,0.8084443242500683,34.5303353992923,0.046666979789733665,-0.27913990559858526,-0.12958308458328238,-0.4294511401757002,0.17028497100913542,-0.2795171123794913,0.02035094321292652,-0.01988971177958687,4.1986666739467315,-29.33812503742024,0.14993402779620887,7,0.06583297252655029,0.4466664791107178,0.8274994492530823,0.7462494373321533,0.2058330774307251,0,0.1844739142757199,1.7637086244297382,2.0241670608520512,1.0535725689645876,2.0108330249786377,1.1159294695705355,2.1958329677581787,0.1844739142757199 5709,2008-07-29,2.0466670989990234,2.0699999332427983,1.9966670274734497,2.0133330821990967,29403600.0,0.02504176752437437,-1.200005006830761,-1.8182444778234674,50.0,39.53391331921018,-0.003841489009282828,0.08778276070729074,0.4623765975484604,0.7440562453470587,34.94927774247533,0.07333290576934859,-0.2400412992916534,-0.061833012104034246,-0.33378568570358524,0.21011966149551697,-0.19780934890380975,0.07414332469574125,-0.05916714668273948,27.099497136242846,-9.290905581690943,0.1359763367997756,7,0.04583287239074707,0.3820829391479492,0.7774993777275085,0.6962493658065796,0.04083299636840865,1,0.1502442120213261,-2.499948592093953,1.9966670274734497,1.7637086244297382,2.0241670608520512,1.0535725689645876,2.0108330249786377,0.1502442120213261 5710,2008-07-30,2.0291669368743896,2.0808329582214355,2.0225000381469727,2.050832986831665,15676800.0,-0.008550566007140437,-2.333324250681199,-0.6499681717722958,43.49830824090966,40.56607575792081,0.024023348247335097,0.08503036598635916,0.478084534053699,0.7477189242873585,34.9100837067715,0.05833292007446289,-0.19940035747947382,-0.06370817422866804,-0.31432673136623634,0.18691038290890027,-0.1890174527974522,0.06160110434011612,-0.03666698932647683,19.841417613907378,-17.00957113899145,0.12530927856878413,7,0.06749951839447021,0.3429166078567505,0.7949995398521423,0.7137495279312134,0.10249996185302734,2,0.13675570380391466,-1.200005006830761,2.0466670989990234,-2.499948592093953,1.9966670274734497,1.7637086244297382,2.0241670608520512,0.13675570380391466 5711,2008-07-31,1.9049999713897705,1.9900000095367432,1.8941669464111328,1.9658329486846924,74040000.0,-0.061191104205491675,-1.3232531659470677,2.807755793736382,41.0423384973628,41.306241587984196,0.14239276139999646,0.1909631464288548,0.5996242489288943,0.8589156717702995,34.93590601608685,0.13499999046325684,-0.16550278466276547,-0.1700834870338439,-0.4210195198980351,0.08085254583034729,-0.2955515034659393,-0.04461547060174831,0.30083298683166504,5.803426597899695,-32.88645035534676,0.12546801643209554,7,0.14499998092651367,0.384166955947876,0.9035415053367615,0.8379164934158325,0.08666706085205078,3,0.20166244709579262,-2.333324250681199,2.0291669368743896,-1.200005006830761,2.0466670989990234,-2.499948592093953,1.9966670274734497,0.20166244709579262 5712,2008-08-01,1.8933329582214355,1.915832996368408,1.8558330535888672,1.9049999713897705,69454800.0,-0.006124416453310189,2.6000257494153085,0.19178764030852197,40.95338702633105,41.770734923098196,0.15084979795556208,0.19607816571812986,0.6093339563214615,0.8567609610838973,34.152147130503764,0.059999942779540794,-0.13060793889850064,-0.17120879888534546,-0.4344145752173163,0.09199697744662538,-0.3028116870513311,-0.03960591071936004,0.30626667976379407,16.66663134538072,-23.981616832938915,0.13160288816598545,8,0.13750004768371582,0.3416670560836792,0.9152085185050964,0.8495835065841675,0.07333409786224365,4,0.20950726173605227,-1.3232531659470677,1.9049999713897705,-2.333324250681199,2.0291669368743896,-1.200005006830761,2.0466670989990234,0.20950726173605227 5713,2008-08-04,1.7833329439163208,1.8833329677581787,1.7791670560836792,1.8758330345153809,54066000.0,-0.05809861061545507,-1.0661307884833875,7.9283437212629,38.729466088247854,41.50007582553651,0.24493303152441204,0.27329426259896206,0.7138820439915299,0.9496710771657466,34.280849647899394,0.11416590213775635,-0.11593950072897075,-0.2515004575252533,-0.4996730860589489,-0.00332782899155748,-0.3755867717921011,-0.1274141432584055,0.4025160306930542,1.3809607924263314,-41.602072962792256,0.1240863142668479,8,0.20916706323623657,0.3512505888938904,0.9912502765655518,0.9595835208892822,0.21750009059906006,0,0.2495327941819081,2.6000257494153085,1.8933329582214355,-1.3232531659470677,1.9049999713897705,-2.333324250681199,2.0291669368743896,0.2495327941819081 5714,2008-08-05,1.8333330154418943,1.857499957084656,1.7975000143051147,1.8274999856948853,59152800.0,0.028037429407752557,1.2153724264665327,-0.06305971928494876,41.42993889015921,40.817669411728254,0.16995575364011262,0.18728176711163846,0.6593016119784736,0.8848672214827362,35.03054346001064,0.07416701316833518,-0.09866271406324767,-0.17254204154014618,-0.3637980331364512,0.018713950056158835,-0.2681700373382985,-0.07691404574199368,0.32811504405593905,17.955612143887617,-26.007756236020146,0.09562799579815251,8,0.1550005078315737,0.30083400011062644,0.912916958332062,0.9095834493637087,0.21499991416931175,1,0.20136390189498599,-1.0661307884833875,1.7833329439163208,2.6000257494153085,1.8933329582214355,-1.3232531659470677,1.9049999713897705,0.20136390189498599 5715,2008-08-06,1.8191670179367063,1.8716670274734497,1.7833329439163208,1.8333330154418943,33920400.0,-0.007726909069912469,-1.0582504315798498,-2.428583106823987,36.4669749260102,39.693407322533794,0.1397712421043369,0.19344834068037087,0.666532742726557,0.8855668650554984,34.77617325111704,0.0883340835571289,-0.08810124538625619,-0.1753330349922182,-0.38275208443212283,0.03208601444768666,-0.2790425597121706,-0.07162351027226577,0.31934418135627785,18.97234810683046,-21.243281279528922,0.10370952471995243,8,0.11083298921585105,0.31499999761581443,0.9137493968009951,0.9237494468688967,0.20583307743072576,2,0.14750326648680567,1.2153724264665327,1.8333330154418943,-1.0661307884833875,1.7833329439163208,2.6000257494153085,1.8933329582214355,0.14750326648680567 5716,2008-08-07,1.8041670322418213,1.8208329677581787,1.7841670513153076,1.7949999570846558,67183200.0,-0.008245524213547961,-1.3783641671016258,-0.6471182247355532,36.809200614567615,40.001527334857606,0.13675386346842866,0.193217582928908,0.6701433865045128,0.8892051160286085,34.42920683961648,0.036665916442871094,-0.09028942726622846,-0.17437472343444815,-0.38904364167305383,0.040294194804157524,-0.281709182553751,-0.06704026431514531,0.3127835184586045,18.292762707414393,-18.778913811483267,0.10733445911930285,8,0.12583297491073608,0.32999998331069946,0.8879164457321167,0.9220829010009766,0.17083299160003684,3,0.18152413863734718,-1.0582504315798498,1.8191670179367063,1.2153724264665327,1.8333330154418943,-1.0661307884833875,1.7833329439163208,0.18152413863734718 5717,2008-08-08,1.9358329772949217,1.9958330392837524,1.7224999666213991,1.7858330011367798,81030000.0,0.07297880002246515,1.0246886762254805,16.362904589136374,43.680260874351276,41.401097239771076,-0.00978945337849857,0.056023004042689895,0.5288936655748435,0.7439536328901426,33.46850126958495,0.2733330726623533,-0.108372526521882,-0.037375426292419744,-0.2506494154179395,0.1758985628330998,-0.1440124208551794,0.06926156827034013,0.16085056372849915,78.04873687460847,44.44068777459684,0.10663699456275978,8,-0.03416651487350442,0.17000049352645896,0.722500264644623,0.770833492279053,0.036666989326477495,4,0.02884239270730915,-1.3783641671016258,1.8041670322418213,-1.0582504315798498,1.8191670179367063,1.2153724264665327,1.8333330154418943,0.02884239270730915 5718,2008-08-11,2.1633329391479488,2.1741669178009038,1.9358329772949217,1.939167022705078,51382800.0,0.11752044960558994,-1.0649811813408236,1.4944396804872648,52.656215284933424,41.69623227143035,-0.23597714879616283,-0.16988269608970397,0.29342310186414355,0.5054369178812936,31.882798494239662,0.2383339405059821,-0.10649662698033246,0.18358289003372152,-0.04483662396281929,0.41200240403026234,0.06937313303545123,0.29779264703199204,-0.4408329725265496,97.60133465052897,68.88499367451794,0.11420975699827045,8,-0.2149994969367972,-0.05749946832656816,0.366042017936707,0.42166697978973433,-0.23749995231628374,0,-0.09090874525385284,1.0246886762254805,1.9358329772949217,-1.3783641671016258,1.8041670322418213,-1.0582504315798498,1.8191670179367063,-0.09090874525385284 5719,2008-08-12,2.2691669464111333,2.405833005905152,2.2208330631256104,2.248332977294922,82984800.0,0.04892173800342925,-3.879089508598748,0.09293995022441763,53.38464243734312,42.794713848811845,-0.3430006077497265,-0.26550475854896805,0.17939444099629975,0.3884377462717876,30.52213226670577,0.24250006675720304,-0.08640543488687191,0.2742919027805333,0.011974630106311945,0.5366091754547544,0.1431332664434226,0.40545053911764395,-0.5466669797897341,80.00008024823921,57.274678511709396,0.13115863633711058,8,-0.20500046014785767,-0.16333347558975264,0.23187476396560625,0.31583297252654985,-0.007499933242798296,1,-0.11825216840926744,-1.0649811813408236,2.1633329391479488,1.0246886762254805,1.9358329772949217,-1.3783641671016258,1.8041670322418213,-0.11825216840926744 5720,2008-08-13,2.249166965484619,2.2699999809265137,2.1824998855590816,2.25333309173584,25518000.0,-0.008813798807595696,3.6666836209198768,-0.19996795752082336,62.97642670011964,45.23183476022926,-0.32241742733806333,-0.236358121679078,0.1908790074343285,0.39810739616499635,28.938299990772943,0.08750009536743208,-0.059618627575299676,0.24079192280769357,-0.044873250629493544,0.5264570962448807,0.09795933608910001,0.3836245095262871,-0.49933367729186995,77.07325251172622,49.65011061868407,0.1428325867185935,8,-0.18500047922134355,-0.18500047922134355,0.21666646003723145,0.33583295345306396,0.2833330631256099,2,-0.08929263098533025,-3.879089508598748,2.2691669464111333,-1.0649811813408236,2.1633329391479488,1.0246886762254805,1.9358329772949217,-0.08929263098533025 5721,2008-08-14,2.498332977294922,2.6333329677581787,2.2083330154418945,2.233333110809326,140631600.0,0.11078146515308429,-1.6984119054863511,-63.608217923772465,70.54149166564066,48.51940194237477,-0.5348090398883363,-0.4735064191951488,-0.06706467190331455,0.13952927193036224,28.19318193613871,0.4249999523162842,-0.0551334053225947,0.46691628098487836,0.10673680151037512,0.8270957604593814,0.28682654124762674,0.64700602072213,-0.7222597003936766,85.17840369257942,54.080491709254254,0.18008973973725154,8,-0.32041651010513306,-0.32041651010513306,-0.04999953508377075,0.08666694164276123,-0.030833005905151367,3,-0.18945948607698904,3.6666836209198768,2.249166965484619,-3.879089508598748,2.2691669464111333,-1.0649811813408236,2.1633329391479488,-0.18945948607698904 5722,2008-08-15,2.3858330249786377,2.515832901000977,2.379167079925537,2.5,56085600.0,-0.04503000734437479,-1.1437966673460946,-0.4308189907241631,65.70273689573492,51.51643203209556,-0.38565708650109176,-0.34973102274734735,0.0287217990501607,0.2430249945936227,27.694835035158416,0.1366658210754399,-0.045293564463168234,0.3358746826648713,-0.057405597632707916,0.7291549629624505,0.13923454251608192,0.5325148228136609,-0.5583241666259764,64.51613675074611,28.775735556999507,0.19664014014878958,8,-0.20791655778884888,-0.20791655778884888,0.021041691303253174,0.18874990940093994,0.2391669750213623,4,-0.1721968791761771,-1.6984119054863511,2.498332977294922,3.6666836209198768,2.249166965484619,-3.879089508598748,2.2691669464111333,-0.1721968791761771 5723,2008-08-18,2.3824999332427983,2.494999885559082,2.337500095367432,2.414999961853028,27404400.0,-0.0013970347886643752,-1.5714313518268674,0.28467101457447097,64.08105117775864,54.03322228627327,-0.3222859429183136,-0.33744607675064,0.01716099380460845,0.23902606447666352,27.071873828090244,0.15749979019164995,-0.021804856546083773,0.3158749401569372,-0.1045777702505215,0.7363276505643959,0.10564858495320761,0.5261012953606665,-0.506641628325806,44.36232734034203,7.217898395250252,0.21022635520372934,8,-0.20458346605300948,-0.20458346605300948,0.023333549499511275,0.19125002622604326,0.2058329582214351,0,-0.17208813351921148,-1.1437966673460946,2.3858330249786377,-1.6984119054863511,2.498332977294922,3.6666836209198768,2.249166965484619,-0.17208813351921148 5724,2008-08-19,2.3383328914642334,2.5,2.329166889190674,2.365833044052124,23053200.0,-0.018538108296376588,-6.454727051406099,0.8461577962806734,62.67940314689219,56.94571431081572,-0.22233195481726042,-0.2898964658545147,0.044163124916910323,0.2772728873461521,26.70388159799973,0.17083311080932617,0.004203560666561135,0.2601246058940889,-0.1773912647605589,0.6976404765487367,0.041366670566764796,0.4788825412214128,-0.41702610677676977,34.56556585089574,-4.5706339427278095,0.21875793532732393,8,-0.16041642427444458,-0.16041642427444458,0.050000548362731934,0.21791702508926392,0.3891670703887944,1,-0.17640769034141512,-1.5714313518268674,2.3824999332427983,-1.1437966673460946,2.3858330249786377,-1.6984119054863511,2.498332977294922,-0.17640769034141512 5725,2008-08-20,2.5174999237060547,2.561666965484619,2.337500095367432,2.3575000762939453,39434400.0,0.07662169612198766,-1.2416708389957856,-5.818143986683313,74.03532588356809,61.08195045181577,-0.32634142814888945,-0.46770910103412344,-0.14939305133890635,0.09232910505538428,27.133468606464707,0.22416687011718706,0.049303938361443755,0.42320829033851615,-0.05433228320441996,0.9007488638814525,0.1844380035670481,0.6619785771099842,-0.553471568034348,72.74516304747223,28.178413980055126,0.23877028677146814,8,-0.33958345651626587,-0.33958345651626587,-0.13583344221115112,0.03208303451538086,0.10249996185302734,2,-0.1016218146140413,-6.454727051406099,2.3383328914642334,-1.5714313518268674,2.3824999332427983,-1.1437966673460946,2.3858330249786377,-0.1016218146140413 5726,2008-08-21,2.44333291053772,2.497499942779541,2.423332929611206,2.475832939147949,30830400.0,-0.02946058209175717,-1.0459868392927023,-0.20312537252938234,70.57357291259395,64.07009623384273,-0.16983387720949938,-0.3789056280889036,-0.08881255361403406,0.15446797085288866,27.215510731979197,0.09416699409484863,0.09124391122783893,0.3274162828922278,-0.17284163234699612,0.8276741981314517,0.07728732527261561,0.5775452405118398,-0.4391462781408251,49.10364898233774,0.966094678833791,0.250128957619612,8,-0.15874993801116988,-0.26541644334793135,-0.07124942541122481,0.09666705131530717,-0.10333299636840865,3,0.03649405191079147,-1.2416708389957856,2.5174999237060547,-6.454727051406099,2.3383328914642334,-1.5714313518268674,2.3824999332427983,0.03649405191079147 5727,2008-08-22,2.460833072662353,2.487499952316284,2.4141669273376465,2.420833110809326,26271600.0,0.007162414114407989,-1.7500402338930314,-1.230766973553904,77.22707379439126,66.8001916237825,-0.11737429059281235,-0.3815782376415844,-0.11728948836441067,0.125850722228944,27.192289739145725,0.0733330249786377,0.14408029878504536,0.32308314442634556,-0.19799689268288878,0.8441631815355799,0.06254312587172839,0.5836231629809627,-0.4188976601437808,56.630597963854534,2.472127706166873,0.26054001855461717,8,-0.0529166460037227,-0.28291660547256425,-0.08874958753585771,0.07916688919067427,0.05999994277954146,4,0.0027092039689651237,-1.0459868392927023,2.44333291053772,-1.2416708389957856,2.5174999237060547,-6.454727051406099,2.3383328914642334,0.0027092039689651237 5728,2008-08-25,2.365000009536743,2.4583330154418945,2.3475000858306885,2.396667003631592,21327600.0,-0.038943341663532305,-2.3249791682312844,-0.7916756073719183,70.60725986845573,68.71381578279501,0.011257438331466307,-0.27061004889465456,-0.037749133239225685,0.21053526055712446,26.988313708924505,0.1133329868316646,0.2007914612137256,0.2088334321975709,-0.31726355293373665,0.7349304173288784,-0.0542150603680831,0.47188192476322466,-0.2875807437037947,15.412089715087326,-41.53605456598453,0.2630484925656538,8,0.04291641712188721,-0.18708354234695435,0.007083475589752197,0.17499995231628418,0.23583292961120605,0,0.10993657057709094,-1.7500402338930314,2.460833072662353,-1.0459868392927023,2.44333291053772,-1.2416708389957856,2.5174999237060547,0.10993657057709094 5729,2008-08-26,2.354166984558105,2.422499895095825,2.322499990463257,2.3591670989990234,21561600.0,-0.004580560226196462,-1.926793527182901,0.15789671813946488,70.79016048694477,69.58200842577557,0.03957771986899994,-0.24828860459555324,-0.052912130498370846,0.21032300908535762,26.975765176201715,0.09999990463256836,0.24648514040537428,0.18262541294097856,-0.3479516107648113,0.7132024366467684,-0.08266309891191659,0.4479139247938735,-0.24339289660964258,13.240537951370463,-46.507337829245394,0.2652885118528949,8,0.0666660070419316,-0.1762505173683162,-0.03145849704742387,0.18583297729492232,0.0374999046325688,1,0.09946869038692396,-2.3249791682312844,2.365000009536743,-1.7500402338930314,2.460833072662353,-1.0459868392927023,2.44333291053772,0.09946869038692396 5730,2008-08-27,2.3066670894622803,2.386667013168335,2.284167051315308,2.337500095367432,15091200.0,-0.020176943864812946,-1.7033046496493076,6.16646004196025,69.04612411675149,69.415856475899,0.10738437518557209,-0.18860291517705896,-0.026988895574248772,0.24682837954939174,26.95677220315713,0.1024999618530269,0.26679797811068573,0.12125051021575928,-0.4081622624060586,0.6506632828375774,-0.14345587609514965,0.3859568965266682,-0.16453946872523506,10.546914726810671,-52.195697426250085,0.26470638631090904,8,0.1162499189376831,-0.12875062227249146,-0.02020859718322754,0.23333287239074707,0.35666584968566895,2,0.18244196326087536,-1.926793527182901,2.354166984558105,-2.3249791682312844,2.365000009536743,-1.7500402338930314,2.460833072662353,0.18244196326087536 5731,2008-08-28,2.2891669273376465,2.3399999141693115,2.2858328819274902,2.319166898727417,22425600.0,-0.007586774096956184,-1.9544529477167956,0.9729823774579788,64.66115487942753,69.30012514075374,0.1029169304738331,-0.14845775172064046,-0.03243895779443484,0.2544911605316189,26.276327229635477,0.05416703224182129,0.2792881593926424,0.0845420002937316,-0.4296914908849967,0.5987754914724601,-0.17257474529563277,0.34165874588309597,-0.11756698577933333,2.4589606491250624,-55.93725340267629,0.25711674558936426,8,0.1337500810623169,-0.11125046014785767,-0.00958341360092163,0.25083303451538086,0.1358330249786377,3,0.14452111563843095,-1.7033046496493076,2.3066670894622803,-1.926793527182901,2.354166984558105,-2.3249791682312844,2.365000009536743,0.14452111563843095 5732,2008-08-29,2.289999961853028,2.370832920074463,2.262500047683716,2.266666889190674,17479200.0,0.00036390291395216323,-5.842056919138684,-0.7777698304842434,56.47361181919122,68.45485410091291,0.09729165054604527,-0.12442934808288131,-0.05561113965747788,0.24449745696788483,25.441147413485567,0.10833287239074707,0.28409448169962737,0.0655416846275334,-0.42833457677993314,0.559417946035,-0.18139644607619987,0.3124798153312667,-0.0906960387227227,14.042535577191378,-37.76714846204583,0.24693813070373324,8,0.12208354473113969,-0.11208349466323897,-0.019999980926514116,0.24999999999999956,0.009999990463256392,4,0.02183404067650052,-1.9544529477167956,2.2891669273376465,-1.7033046496493076,2.3066670894622803,-1.926793527182901,2.354166984558105,0.02183404067650052 5733,2008-09-02,2.228332996368408,2.3399999141693115,2.2049999237060547,2.3399999141693115,27244800.0,-0.02692880633706196,1.4179048391745754,-4.7857785134775215,47.814417823794614,66.80318906501319,0.1506306896492866,-0.029212475597187648,-0.013806823554928016,0.29633927458722154,24.0530941277437,0.13499999046325684,0.2534491962883454,-0.01837528347969064,-0.46655583190581273,0.42980526494643145,-0.2424655576927517,0.2057149907333704,0.4049999713897705,10.727850911087945,-35.96619291566398,0.22409027421306102,9,0.1550004482269287,-0.050416529178619385,0.038750529289245605,0.31166696548461914,-0.0074999332427978516,1,0.13126405234324667,-5.842056919138684,2.289999961853028,-1.9544529477167956,2.2891669273376465,-1.7033046496493076,2.3066670894622803,0.13126405234324667 5734,2008-09-03,2.202500104904175,2.299999952316284,2.1875,2.2308330535888667,23468400.0,-0.01159292238024301,-2.857152783170595,0.2537273280454307,47.51771844420101,63.85678823841684,0.1734047923327635,0.027084172255050554,-0.008035866917732726,0.3137602888478268,22.540987877550528,0.11249995231628418,0.2340580374849961,-0.06266652941703788,-0.4674728132908461,0.34213975445677036,-0.26506967135394177,0.13973661251986602,0.4222662019729615,7.531420321846566,-33.860831021160294,0.20240314193690412,9,0.1399998664855957,-0.024583637714385986,0.050416648387908936,0.33749985694885254,-0.2541670799255371,2,0.18085485369868115,1.4179048391745754,2.228332996368408,-5.842056919138684,2.289999961853028,-1.9544529477167956,2.2891669273376465,0.18085485369868115 5735,2008-09-04,2.087500095367432,2.204166889190674,2.0699999332427983,2.184999942779541,31544400.0,-0.05221339571366157,-1.0251589755032045,3.4412178025362854,24.508818282143594,58.7384821683668,0.24696594678712325,0.17203824878004825,0.09262072781124564,0.4207120020415358,20.57331907713985,0.13416695594787553,0.2140178677818909,-0.19108319282531694,-0.5486843274871207,0.16651794183648683,-0.3698837601562186,-0.012282625494415278,0.5197755592346187,5.817235107407372,-28.795591293409387,0.17880056733090186,9,0.19124984741210893,0.09041637182235673,0.1731249094009395,0.45249986648559526,-0.019167184829711914,3,0.14570863709096193,-2.857152783170595,2.202500104904175,1.4179048391745754,2.228332996368408,-5.842056919138684,2.289999961853028,0.14570863709096193 5736,2008-09-05,2.131666898727417,2.157500028610229,2.0258328914642334,2.0675001144409184,27003600.0,0.021157749145976013,1.2733950959062668,-0.658121894440313,32.76840267675294,53.798629821962535,0.17203096089704628,0.16196916744529677,0.033548905814785535,0.36909781628474647,18.6044037686334,0.13166713714599565,0.19867979242578748,-0.16329138278961164,-0.45296417392319466,0.12638140834397138,-0.30812777835640315,-0.01845498722282013,0.4433722125930788,30.676521300452304,-0.14738671723011265,0.1448363955667914,9,0.11041605472564697,0.046249568462371826,0.10270810127258301,0.40833306312561035,0.09083318710327148,4,0.24941328344401814,-1.0251589755032045,2.087500095367432,-2.857152783170595,2.202500104904175,1.4179048391745754,2.228332996368408,0.24941328344401814 5737,2008-09-08,1.9916670322418213,2.196666955947876,1.872499942779541,2.1458330154418945,40546800.0,-0.06567623983333148,1.5341994044984133,-2.4025823471492167,27.645408918860923,49.02509082756312,0.2665069294518516,0.32292287791183494,0.16208263088568664,0.5023573178390568,18.54961206811611,0.32416701316833496,0.14511958710008832,-0.3060829520225523,-0.5819291234200126,-0.030236780625092052,-0.44400603772128244,-0.16815986632382218,0.5394355814901735,25.4902880759594,-3.471517003745017,0.13792308569873005,9,0.15583288669586182,0.18624943494796753,0.17791640758514404,0.5358328819274902,0.1833329200744629,0,0.2175729743272916,1.2733950959062668,2.131666898727417,-1.0251589755032045,2.087500095367432,-2.857152783170595,2.202500104904175,0.2175729743272916 5738,2008-09-09,1.9666670560836792,2.049999952316284,1.939167022705078,1.9624999761581419,49027200.0,-0.012552286980420657,-3.3606695777382463,-0.027029827456355182,28.26515328015897,44.300090026809144,0.25598034501092704,0.3503988258692443,0.17602980738991825,0.5208688387269573,19.827592430895933,0.11083292961120628,0.09634716761101414,-0.3212496340274811,-0.6294009514850014,-0.013098316569960744,-0.47532529275624125,-0.1671739752987209,0.49857529055307026,22.02739443355372,-5.968400613993307,0.1540756587287602,9,0.1629164218902588,0.21124941110610962,0.16624945402145386,0.5416659116744995,0.04666602611541748,1,0.16949126960838368,1.5341994044984133,1.9916670322418213,1.2733950959062668,2.131666898727417,-1.0251589755032045,2.087500095367432,0.16949126960838368 5739,2008-09-10,2.000833034515381,2.0133330821990967,1.9633330106735232,2.011667013168335,31809600.0,0.017372527966039275,6.059107662790079,-2.599897013388121,13.614948667724803,38.14107053247284,0.18598100514874805,0.311046732936739,0.13186669623644187,0.48073307027076995,20.16520688129898,0.05000007152557351,0.035038541369926346,-0.273666960000992,-0.6075475505842545,0.06021363058227047,-0.44060725529262346,-0.10672666470936054,0.40513507173564767,38.69336185727677,15.682326282052134,0.16694029529163126,9,0.1208333969116211,0.17708343267440796,0.06270873546600342,0.46916693449020386,-0.08416604995727561,2,0.10995421647639647,-3.3606695777382463,1.9666670560836792,1.5341994044984133,1.9916670322418213,1.2733950959062668,2.131666898727417,0.10995421647639647 5740,2008-09-11,2.048332929611206,2.072499990463257,1.9299999475479128,1.9666670560836792,29174400.0,0.023740059403472458,1.1923084329571483,-7.537939305913162,21.09749447071117,33.30066382039325,0.10949757015161943,0.2611170058152279,0.0766497832370403,0.42630806891970074,20.605041482392895,0.14250004291534402,-0.012867581333051437,-0.21612536311149588,-0.564959585551029,0.132708859328037,-0.3905424743312622,-0.04170825189172955,0.3042883602926736,54.24148037553644,33.10454554574115,0.17441711121976644,9,0.0733335018157959,0.12958353757858276,0.01291733980178833,0.42166703939437866,-0.16333293914794922,3,-0.048820142071117956,6.059107662790079,2.000833034515381,-3.3606695777382463,1.9666670560836792,1.5341994044984133,1.9916670322418213,-0.048820142071117956 5741,2008-09-12,2.025000095367432,2.0566670894622803,2.0,2.0225000381469727,43543200.0,-0.01139113369046052,-1.385976007629373,0.030613242869639325,18.379607446987023,29.067996667926113,0.10216096962286736,0.26052814985560735,0.09444127908655142,0.44393355339746554,19.518083512034234,0.05666708946228027,-0.06422485263933853,-0.21579155325889543,-0.5620333015945174,0.1304501950767265,-0.3889124274267064,-0.04267067909108446,0.2796090598240135,47.04369858530303,29.14082646998413,0.17312087416781102,9,0.08124983310699418,0.15291637182235673,0.007083415985106978,0.44499987363815263,0.07083296775817827,4,0.021398920063964377,1.1923084329571483,2.048332929611206,6.059107662790079,2.000833034515381,-3.3606695777382463,1.9666670560836792,0.021398920063964377 5742,2008-09-15,1.9750000238418581,2.084167003631592,1.9633330106735232,1.9633330106735232,40333200.0,-0.024691392183120664,-19.713783590477124,4.666698455082138,19.68902959333144,25.942953531207984,0.11485784353483175,0.29320426477688577,0.14325534407459517,0.4872788184839114,18.460540370762658,0.12083399295806863,-0.11478520444346607,-0.24524997472763022,-0.6037893812354522,0.11328943178019157,-0.424519677981541,-0.06598027147371943,0.28639821010839683,29.18916494683541,10.518015596525359,0.17926970325391092,9,0.11124992370605447,0.2029164433479307,0.05708348751068093,0.4949999451637266,0.03333294391632058,0,0.12531648557015318,-1.385976007629373,2.025000095367432,1.1923084329571483,2.048332929611206,6.059107662790079,2.000833034515381,0.12531648557015318 5743,2008-09-16,1.9724999666213991,2.0574998855590816,1.928333044052124,1.9774999618530276,25484400.0,-0.001265851741913293,-1.7678458530080583,-0.42855829161132114,19.947405107764553,22.87958538271505,0.08633015539912248,0.27764841778211236,0.135704200958352,0.48418627236177314,17.708544064668132,0.12916684150695756,-0.15825105583971988,-0.22725003361701934,-0.5935300363723093,0.1390299691382706,-0.4103900349946643,-0.044110032239374375,0.2500084382117842,28.342296305929477,8.613082642037298,0.18314000137764497,9,0.06583344936370827,0.2804164886474607,0.031249999999999778,0.46916645765304543,-0.022499918937683105,1,0.10266159144313569,-19.713783590477124,1.9750000238418581,-1.385976007629373,2.025000095367432,1.1923084329571483,2.048332929611206,0.10266159144313569 5744,2008-09-17,1.925832986831665,1.9991669654846191,1.8849999904632568,1.932500004768372,46106400.0,-0.023658798772842493,-1.5849220840738827,1.3334048589753649,19.973604102135326,22.37567269604746,0.10015736210624349,0.3075981391639959,0.17044214973229543,0.5221914865113297,17.073149383628188,0.1141669750213623,-0.19207390301978933,-0.25329201817512503,-0.6329268693051775,0.12634283295492743,-0.44310944374015104,-0.0634745926100988,0.26167457179615417,20.501887194490564,-0.3727635487336727,0.18981742556502623,9,0.10875046253204346,0.3270834684371948,0.10125046968460083,0.5158334374427795,-0.019165992736816184,2,0.04543493437163759,-1.7678458530080583,1.9724999666213991,-19.713783590477124,1.9750000238418581,-1.385976007629373,2.025000095367432,0.04543493437163759 5745,2008-09-18,2.261667013168335,2.375,2.0199999809265137,2.0208330154418945,82466400.0,0.17438377503813363,-1.9278344028574828,-36.12319630947245,48.55643402672092,24.129898401599455,-0.2328607631942914,-0.05099974992537293,-0.1618707485471882,0.18042549489091986,16.006958759845947,0.44916701316833496,-0.20498643958308183,0.09533365368843061,-0.2521764429510922,0.4428437503279534,-0.0784213946313308,0.269088702008192,-0.38916707038879395,76.87081946410316,51.44979143695472,0.1737550483197614,9,-0.13791704177856445,-0.008750557899475098,-0.17666703462600708,0.17999941110610962,-0.5016670227050781,3,-0.15254236216096395,-1.5849220840738827,1.925832986831665,-1.7678458530080583,1.9724999666213991,-19.713783590477124,1.9750000238418581,-0.15254236216096395 5746,2008-09-19,2.532500028610229,2.541666984558105,2.266666889190674,2.266666889190674,113608800.0,0.11974928840761945,-1.0689677439606777,1.1038023781073922,59.918208245913114,27.715764993494144,-0.4926652143985275,-0.3318228026553136,-0.42843448313268073,-0.09680740472227933,15.164454977792124,0.27999997138977006,-0.20971403185329152,0.3617083132266994,-0.0026446848004297863,0.7260613112538286,0.17953181421313502,0.543884812240264,-0.6499500846862789,98.60401755679653,68.78002906475083,0.18217649901356456,9,-0.3191665410995479,-0.2795835733413692,-0.46833354234695346,-0.09083360433578447,-0.782500028610229,4,-0.255676221453906,-1.9278344028574828,2.261667013168335,-1.5849220840738827,1.925832986831665,-1.7678458530080583,1.9724999666213991,-0.255676221453906 5747,2008-09-22,2.4674999713897705,2.631666898727417,2.407500028610229,2.6091670989990234,53074800.0,-0.025666359915553105,1.401787116971102,-0.5329174831948421,59.75528803383595,31.21466885501381,-0.39456252015244164,-0.2806887257799211,-0.35722654154753286,-0.039821111266574505,14.480911803116575,0.22416687011718794,-0.18398700665421375,0.2963749110698699,-0.06910583561494787,0.6618556577546879,0.11363453772746102,0.4791152844122788,-0.5585853458404542,78.01336506002399,43.88297333101846,0.18274037334240897,9,-0.2091665267944336,-0.2154165506362915,-0.2895835041999817,-0.025833547115325928,-0.4641668796539302,0,-0.15062488858098189,-1.0689677439606777,2.532500028610229,-1.9278344028574828,2.261667013168335,-1.5849220840738827,1.925832986831665,-0.15062488858098189 5748,2008-09-23,2.625,2.665832996368408,2.416666984558105,2.433332920074463,83145600.0,0.06382979956896229,-1.2148193202601587,-1.3529396915154117,65.56169501872752,36.98652956068078,-0.5016066958801182,-0.44028512884534976,-0.5062381496687887,-0.20382180184595144,14.323671696315781,0.24916601181030318,-0.16571740783271416,0.44087494015693673,0.03060627282555517,0.8511436074883181,0.23574060649124595,0.6460092738226275,-0.6727202380599977,94.77058525195486,54.90960646921848,0.2051343336656907,9,-0.3495835065841675,-0.3558335304260254,-0.4470835328102112,-0.18333357572555542,-0.6325000524520872,1,-0.23492077418736046,1.401787116971102,2.4674999713897705,-1.0689677439606777,2.532500028610229,-1.9278344028574828,2.261667013168335,-0.23492077418736046 5749,2008-09-24,2.5883328914642334,2.703332901000977,2.1841669082641597,2.5975000858306885,48429600.0,-0.0139684222993397,3.7018915183969487,-0.04782873704767947,69.5765257452918,42.37308859118974,-0.4166544146752611,-0.40599076490127306,-0.4592113646325098,-0.17436034753686558,13.808190126162877,0.5191659927368173,-0.1267917530256808,0.39249953627586365,-0.05027873388607729,0.8352778064378046,0.17111040119489296,0.6138886713568341,-0.5789688707699585,83.17072013386799,37.39224499539628,0.22138913508097047,9,-0.2941664457321167,-0.3004164695739746,-0.4104164242744446,-0.14666646718978882,-0.46749997138977006,2,-0.24661929919663816,-1.2148193202601587,2.625,1.401787116971102,2.4674999713897705,-1.0689677439606777,2.532500028610229,-0.24661929919663816 5750,2008-09-25,2.727499961853028,2.749166965484619,2.471667051315308,2.62166690826416,28314000.0,0.05376706792535746,2.7206594081054583,-11.544759427828398,71.67979139694579,48.295331252296265,-0.5021574428821882,-0.5396834155998786,-0.586591002624286,-0.31958449803210875,13.630904599419985,0.2774999141693111,-0.07979320097846943,0.5106249630451205,0.009514599705323423,1.0117353263849174,0.26006978137522196,0.761180144715019,-0.6487390531280828,96.16513248898008,46.47385325691681,0.25055518166989843,9,-0.4104164838790898,-0.4166665077209477,-0.549583494663239,-0.2858335375785832,-0.617500066757203,3,-0.3009470134696228,3.7018915183969487,2.5883328914642334,-1.2148193202601587,2.625,1.401787116971102,2.4674999713897705,-0.3009470134696228 5751,2008-09-26,2.619999885559082,2.7083330154418945,2.501667022705078,2.577500104904175,18148800.0,-0.03941341074150251,-1.1287563344879794,0.40157379205939964,73.4161223024651,54.26500821997777,-0.33679877514087364,-0.4280749772702479,-0.47019015496562044,-0.21941356758586306,13.444038342518368,0.22583293914794966,-0.024386817364266733,0.38658323884010315,-0.14546169619262406,0.9186281738728304,0.12056077132373932,0.6526057063564668,-0.4607902500229759,77.1385722399782,23.378668627398284,0.2660224675163636,9,-0.30291640758514404,-0.30916643142700195,-0.4420834183692932,-0.17833346128463745,-0.48333287239074707,4,-0.3282442491070223,2.7206594081054583,2.727499961853028,3.7018915183969487,2.5883328914642334,-1.2148193202601587,2.625,-0.3282442491070223 5752,2008-09-29,2.3399999141693115,2.593333005905152,2.2441670894622803,2.576667070388794,22381200.0,-0.10687022275576219,1.5864235141612264,-5.568667710103951,61.69100439269916,58.90318591830385,0.0004707957818008701,-0.15192641886245273,-0.183634174949582,0.05119540339058126,12.786987615037953,0.37583279609680176,0.01713761084516552,0.10408326983451843,-0.42954866182933404,0.6377152014983707,-0.1627326959974078,0.37089923566644467,-0.10999539903938382,27.581060198786272,-28.945559301130896,0.2668159658319261,9,-0.022916436195373535,-0.029166460037231445,-0.10875019431114197,0.10166651010513306,-0.17083287239074707,0,-0.2521367247052907,-1.1287563344879794,2.619999885559082,2.7206594081054583,2.727499961853028,3.7018915183969487,2.5883328914642334,-0.2521367247052907 5753,2008-09-30,2.5208330154418945,2.540832996368408,2.2925000190734863,2.441667079925537,16024800.0,0.07727910594252219,3.167853098527864,-0.33450326095497523,64.91394917502203,63.896557593069026,-0.10549553145967394,-0.32646037900132363,-0.3567762674824593,-0.1308074504737009,12.562059238039247,0.24833297729492188,0.07119572487449055,0.2702913701534273,-0.27828889247367705,0.8188716327805317,-0.003998761160124875,0.5445815014669795,-0.27666592597961426,59.58691558970406,0.771275499597948,0.2742901313135521,9,-0.13624954223632812,-0.20999956130981445,-0.22791656851768494,-0.07916659116744995,-0.4966659545898433,1,-0.2052892518211239,1.5864235141612264,2.3399999141693115,-1.1287563344879794,2.619999885559082,2.7206594081054583,2.727499961853028,-0.2052892518211239 5754,2008-10-01,2.600832939147949,2.609999895095825,2.387500047683716,2.4649999141693115,31401600.0,0.03173551092674454,1.8864794478390035,1.7158014251037508,65.55606856731033,65.78540587535674,-0.08904107596347854,-0.3953583359097488,-0.4298506888663862,-0.20947467788796414,12.375655262581104,0.22249984741210938,0.13318123368441537,0.330374652147293,-0.23937672395201748,0.9001260282466035,0.04549896409763754,0.6152503401969482,-0.35666584968566895,70.6269182667862,10.768667405321025,0.28487568804965524,10,-0.13416600227355957,-0.28999948501586914,-0.3079164922237396,-0.15916651487350464,-0.6833329200744629,2,-0.23389929527704711,3.167853098527864,2.5208330154418945,1.5864235141612264,2.3399999141693115,-1.1287563344879794,2.619999885559082,-0.23389929527704711 5755,2008-10-02,2.391666889190674,2.6441669464111333,2.321666955947876,2.603332996368408,22240800.0,-0.08042271643398968,1.1988585194890449,-1.5582816271007942,59.345793483822575,65.72180423512447,0.15701670259695666,-0.171003952453197,-0.2189213995932251,-0.002360874744148589,13.144053255548302,0.3224999904632573,0.19534760873380685,0.10600026249885541,-0.4594098725041298,0.6714103975018406,-0.17670480500263697,0.3887053300003478,-0.0991668701171875,31.777386376886184,-28.474867652899462,0.28270506750149255,10,0.07500004768371582,-0.08083343505859375,-0.09229215979576111,0.04999953508377075,-0.316666841506958,3,-0.11324067341495836,1.8864794478390035,2.600832939147949,3.167853098527864,2.5208330154418945,1.5864235141612264,2.3399999141693115,-0.11324067341495836 5756,2008-10-03,2.663332939147949,2.69083309173584,2.3550000190734863,2.416666984558105,35437200.0,0.11358858174819053,1.226520612038442,-1.1653540468938692,65.76334788578339,66.38936644089641,-0.10520213856827088,-0.4224562012250903,-0.4796670592651857,-0.27366870485616035,13.562318169695736,0.3358330726623535,0.27393005830923567,0.35108301043510437,-0.2335092337927076,0.9356752546629166,0.05878688832119838,0.6433791325490104,-0.34166598320007324,93.84324026276613,28.436419551521638,0.2922961221139061,10,-0.19666600227355957,-0.35249948501586914,-0.3629162013530731,-0.22166651487350464,-0.5183329582214355,4,-0.20775962175767115,1.1988585194890449,2.391666889190674,1.8864794478390035,2.600832939147949,3.167853098527864,2.5208330154418945,-0.20775962175767115 5757,2008-10-06,2.424999952316284,2.4916670322418213,2.233333110809326,2.2858328819274902,61242000.0,-0.08948674171690763,-1.1160462411715941,0.5641924546101255,59.352394633556194,65.69944417587737,0.14133065863081384,-0.1581003441400961,-0.23338783908338945,-0.03572107081237075,13.278772681230782,0.42999982833862305,0.30488057546185354,0.09108337759971619,-0.47531870022607636,0.6574854554255087,-0.19211766131317987,0.37428441651261224,0.32416701316833496,41.8943933328261,-27.035892813051717,0.2832010389128963,10,0.04166698455810547,-0.1141664981842041,-0.12458321452140808,-0.026666462421417236,-0.2825000286102295,0,-0.11890018342991826,1.226520612038442,2.663332939147949,1.1988585194890449,2.391666889190674,1.8864794478390035,2.600832939147949,-0.11890018342991826 5758,2008-10-07,2.299999952316284,2.4583330154418945,2.164999961853028,2.436666965484619,32113200.0,-0.051546392766154026,2.259272210455761,-0.9820355690935038,57.49083174164833,64.35658928658366,0.2406926431405596,-0.007217508879838519,-0.10084373863012885,0.08727129988850679,13.095301178442117,0.29333305358886674,0.2968479825482846,-0.050583267211913974,-0.5904811771987917,0.4893146427749637,-0.3205322222053528,0.21936568778152488,0.43885033607482926,25.673542192623483,-47.342666010616256,0.26994895499343885,10,0.15708351135253906,0.010833501815795898,-0.00499996542930603,0.0791664719581604,-0.21000003814697266,1,-0.05688387532615402,-1.1160462411715941,2.424999952316284,1.226520612038442,2.663332939147949,1.1988585194890449,2.391666889190674,-0.05688387532615402 5759,2008-10-08,2.2208330631256104,2.372499942779541,2.0999999046325684,2.134166955947876,26977200.0,-0.03442038731824604,-2.5161247650426537,-0.6341406398556931,49.088866455602734,61.84648651532332,0.2930666190564337,0.09410090908226598,-0.016509030507333655,0.1643623077591414,13.007865847649486,0.27250003814697266,0.2913366324146134,-0.1407501578330992,-0.6591822552555024,0.37768193958930407,-0.3999662065443008,0.11846589087810244,0.49506321220397975,20.451315384882335,-49.926050443168506,0.2592160487112017,10,0.1833333969116211,0.09000039100646973,0.059791892766952515,0.15250045061111495,-0.030833005905151367,2,-0.08855505870250802,2.259272210455761,2.299999952316284,-1.1160462411715941,2.424999952316284,1.226520612038442,2.663332939147949,-0.08855505870250802 5760,2008-10-09,1.9483330249786377,2.3016669750213623,1.8083330392837524,2.2774999141693115,32062800.0,-0.1227017206612796,1.6136827266675677,-3.798104009859589,36.97509091272507,57.797483027574415,0.49552881740164745,0.3781110292876506,0.2586630703976813,0.4342186809813726,13.798985018752749,0.49333393573760986,0.25408061794071646,-0.4082502007484434,-0.9411304022910576,0.12463000079417053,-0.6746903015197505,-0.14181009997713634,0.7306094681091313,15.864020099022728,-48.83846695268875,0.266440100771307,10,0.30125004053115845,0.3304169774055481,0.31187519431114197,0.396666944026947,0.16499996185302734,3,-0.015825326322479905,-2.5161247650426537,2.2208330631256104,2.259272210455761,2.299999952316284,-1.1160462411715941,2.424999952316284,-0.015825326322479905 5761,2008-10-10,2.06833291053772,2.165832996368408,1.7100000381469729,1.8491669893264768,26744400.0,0.0615910545171805,1.2012084816495623,-0.6658200700262076,41.313009720424944,55.53326139732172,0.32301388552893995,0.2756570628327455,0.1467876337331866,0.31256542763942496,14.74526905532067,0.4558329582214353,0.21415279684400623,-0.29041695594787553,-0.8179460928644198,0.2371121809686687,-0.5541815244061477,-0.026652387489603413,0.5409608262457275,45.84213931223847,-16.467063102085135,0.2637645684582722,10,0.13208365440368608,0.16125059127807573,0.16000029444694475,0.26208359003067017,0.008334159851073775,4,0.0032234352178162062,1.6136827266675677,1.9483330249786377,-2.5161247650426537,2.2208330631256104,2.259272210455761,2.299999952316284,0.0032234352178162062 5762,2008-10-13,2.2225000858306885,2.291666984558105,2.084167003631592,2.164999961853028,21949200.0,0.07453692512821264,1.1191423774664124,0.2623588724920382,41.227752113784966,52.90146172385094,0.16810455544523872,0.1486015612114926,0.003079972167602474,0.15805036788412252,15.223541695432935,0.22333407402038485,0.1575607895315363,-0.14862478375434884,-0.6491719477071753,0.35192238019847766,-0.3988983657307621,0.10164879822206441,0.2968642810891118,68.48556234101879,9.857746801334095,0.25027358197641325,10,-0.022083520889282227,0.007083415985107422,-0.012500375509262085,0.05124992132186934,-0.09750008583068848,0,-0.03487068702416185,1.2012084816495623,2.06833291053772,1.6136827266675677,1.9483330249786377,-2.5161247650426537,2.2208330631256104,-0.03487068702416185 5763,2008-10-14,2.174999952316284,2.3333330154418945,2.136667013168335,2.274167060852051,23628000.0,-0.021372387707535467,-1.2369636757844438,-1.7246416472822548,41.03399012067604,50.176786340891574,0.18035565671879095,0.22350980337448068,0.06424948800489627,0.2038450936260947,15.405901355786078,0.19666600227355957,0.1012826184129274,-0.20624991655349723,-0.6803392504783816,0.26783941737138695,-0.4432945835159394,0.03079475040894497,0.2634279817262333,70.18867639342633,14.059561783815433,0.2370446669624421,10,0.02541661262512207,0.05458354949951172,-0.012291759252548218,0.02833348512649536,-0.1358330249786377,1,-0.014942542217354249,1.1191423774664124,2.2225000858306885,1.2012084816495623,2.06833291053772,1.6136827266675677,1.9483330249786377,-0.014942542217354249 5764,2008-10-15,2.0133330821990967,2.2583329677581787,2.011667013168335,2.2583329677581787,26118000.0,-0.0743295970857466,1.0136005698693271,2.4705760728187203,34.65806358561801,47.433705241091076,0.2792922556834565,0.4132559169708072,0.23637709198065204,0.36304874368490125,15.468668480865693,0.24666595458984375,0.07481638174300276,-0.3722917914390562,-0.8300181451542459,0.08543456227613344,-0.601154968296651,-0.1434286145814614,0.3522520622538665,48.663082991132335,-2.302531022380684,0.22886317685759477,10,0.18708348274230957,0.21625041961669922,0.14041689038276672,0.16458338499069214,-0.007500171661376509,2,0.03807955705296129,-1.2369636757844438,2.174999952316284,1.1191423774664124,2.2225000858306885,1.2012084816495623,2.06833291053772,0.03807955705296129 5765,2008-10-16,1.9166669845581052,2.0708329677581787,1.789167046546936,2.0266671180725098,31059600.0,-0.048012968393389865,1.840350105305675,0.44898034651480623,34.82014342584871,43.99557141220944,0.3369251206612509,0.5088386683229722,0.34305301496123985,0.45562664375522854,16.195151615045,0.2816659212112427,0.02029373873996576,-0.4517078876495362,-0.9530310674293896,0.04961529213031746,-0.7023694775394629,-0.20104629775960947,0.4166660308837893,33.1551440304033,-13.90079638175662,0.2506615898899268,10,0.18416655063629173,0.31291651725769065,0.23312446475029014,0.26124948263168357,0.1316659450531008,3,0.142608535997385,1.0136005698693271,2.0133330821990967,-1.2369636757844438,2.174999952316284,1.1191423774664124,2.2225000858306885,0.142608535997385 5766,2008-10-17,1.8849999904632568,1.9991669654846191,1.8333330154418943,1.8958330154418943,24081600.0,-0.01652190722226554,-1.9051124462515405,0.09848192572619822,39.000801594058665,41.73428329670972,0.27555211703375937,0.5159630665068407,0.3850518104274192,0.4809306805026634,16.154904706288942,0.16583395004272483,-0.04818991297101771,-0.45099987983703604,-0.989915909746585,0.08791615007251297,-0.7204578947918105,-0.18154186488226154,0.38599972724914533,17.610977053734068,-30.590301443903222,0.26945801495477456,10,0.19916653633117676,0.34458351135253906,0.26479145884513855,0.292916476726532,0.22749996185302734,4,0.12113156367300193,1.840350105305675,1.9166669845581052,1.0136005698693271,2.0133330821990967,-1.2369636757844438,2.174999952316284,0.12113156367300193 5767,2008-10-20,2.0958330631256104,2.0991671085357666,1.879166960716248,1.9691669940948489,20844000.0,0.11184778447162702,2.299981761091753,-11.692585337940665,39.87291051753752,39.776736494030736,0.014657828350390645,0.290765682177482,0.1829688208757898,0.26514884281039164,15.519027925079326,0.2200001478195186,-0.08891153473371682,-0.2215834617614747,-0.7669999262594507,0.3238330027365013,-0.4942916940104629,0.051124770487513516,0.11906668663024877,56.355236105893034,9.197839103919485,0.272708232248988,10,-0.054583072662353516,0.13375043869018555,0.04625013470649719,0.08208340406417847,0.20833396911621094,0,-0.009144808846670904,-1.9051124462515405,1.8849999904632568,1.840350105305675,1.9166669845581052,1.0136005698693271,2.0133330821990967,-0.009144808846670904 5768,2008-10-21,2.0083329677581787,2.248332977294922,2.0083329677581787,2.050832986831665,23540400.0,-0.04174955386806367,-10.294113027185317,-0.33552804945075687,35.93192913309605,38.314854569307776,0.06306611993057842,0.3475151375888297,0.2710485225394139,0.346728645902024,14.419367311130326,0.24000000953674316,-0.17717566132132578,-0.278250205516815,-0.8201643487425168,0.2636639377088865,-0.5492072771296659,-0.007293133903964133,-0.29833292961120583,46.71394730576838,2.42096990484567,0.27095707161285076,10,0.013333559036254883,0.2212505340576172,0.123750239610672,0.1695834994316101,0.4449999332427983,1,0.05809147891051758,2.299981761091753,2.0958330631256104,-1.9051124462515405,1.8849999904632568,1.840350105305675,1.9166669845581052,0.05809147891051758 5769,2008-10-22,1.950000047683716,2.0999999046325684,1.8833329677581787,1.9383330345153809,19239600.0,-0.02904544266859166,-2.5616342255378606,-0.27451783370171845,38.704168277974475,38.506974276557706,0.08821834939399431,0.3747894117939492,0.3258832971328036,0.39810328129989725,14.958958360781576,0.21666693687438965,-0.24057497865714295,-0.3046664834022519,-0.8469421611114847,0.2376091943069809,-0.5758043222568683,-0.03352864454763549,-0.22923335075378426,35.02720702182356,-10.400751253216256,0.27113783885461634,10,0.07166647911071755,0.27958345413207986,0.1956248879432676,0.22791641950607278,0.529166936874389,2,0.04572660383257232,-10.294113027185317,2.0083329677581787,2.299981761091753,2.0958330631256104,-1.9051124462515405,1.8849999904632568,0.04572660383257232 5770,2008-10-23,1.9066669940948489,2.049999952316284,1.7916669845581057,1.9708329439163208,40248000.0,-0.02222207822012101,1.3220944405600943,-5.499775212015816,28.088818216325706,37.03761966499112,0.1397117052854664,0.372576902204359,0.3657873049971234,0.43419534752463185,15.41931415442129,0.2583329677581785,-0.29541569138276724,-0.30695788860321005,-0.8221262743534561,0.208210497147036,-0.5645420814783331,-0.04937369572808703,-0.1753489715576173,25.182521003489626,-13.537896279180003,0.25758419287512296,10,0.15458303689956643,0.32291650772094704,0.23708295822143532,0.27124947309493996,0.3483331203460691,3,0.0520100871048792,-2.5616342255378606,1.950000047683716,-10.294113027185317,2.0083329677581787,2.299981761091753,2.0958330631256104,0.0520100871048792 5771,2008-10-24,1.7599999904632568,1.8333330154418943,1.7166670560836792,1.7166670560836792,19540800.0,-0.07692324044305343,-4.384632313901113,-0.6753260023445811,29.66361257613353,35.75271527191874,0.26601664535965064,0.4759116298180013,0.49921768578389303,0.5712180257802704,15.987789999676854,0.18999993801116966,-0.3258386097405319,-0.4106248974800111,-0.9265395417646616,0.1052897468046392,-0.6685822196223361,-0.15266757533768605,0.48833298683166504,8.150406608882593,-28.922293440686502,0.25795732214232514,10,0.26500004529953003,0.46958351135253906,0.42833322286605835,0.417916476726532,0.5866670608520512,4,0.163825534494495,1.3220944405600943,1.9066669940948489,-2.5616342255378606,1.950000047683716,-10.294113027185317,2.0083329677581787,0.163825534494495 5772,2008-10-27,1.75,1.8583329916000368,1.7133330106735232,1.7291669845581057,12278400.0,-0.005681812794001595,-4.523707454417521,0.4807663210482393,31.907898916183797,34.738705138086274,0.22567629029331093,0.46319206532182466,0.49921870673691293,0.5682242036158494,17.34304727258687,0.14499998092651367,-0.30368094590860517,-0.39112489223480207,-0.9330765356014643,0.1508267511318604,-0.6621007139181332,-0.12014907055147095,0.4876996588706972,6.853643292360205,-30.353091403333167,0.27097582168333123,10,0.23583298921585083,0.4795835018157959,0.4831249713897705,0.4279164671897888,0.5683329105377202,0,0.20714282989501953,-4.384632313901113,1.7599999904632568,1.3220944405600943,1.9066669940948489,-2.5616342255378606,1.950000047683716,0.20714282989501953 5773,2008-10-28,2.0033330917358403,2.0050001144409184,1.7174999713897705,1.7975000143051147,18226800.0,0.14476176670619445,1.7489993565562005,9.88013847562384,43.580914821015774,35.73013305313047,-0.060981419661584324,0.17823977480872166,0.238731693007864,0.30432958481517014,18.485002754752095,0.2875001430511479,-0.2955421325980492,-0.11191680431365914,-0.6262478539010017,0.4024142452736834,-0.3690823291073304,0.14524872048001214,0.21339190120697005,74.99997687752219,34.20014668058846,0.2571655247936713,10,-0.022500097751617876,0.2262504100799556,0.25187534093856767,0.17458337545394853,0.2774999141693115,1,0.15016671054203745,-4.523707454417521,1.75,-4.384632313901113,1.7599999904632568,1.3220944405600943,1.9066669940948489,0.15016671054203745 5774,2008-10-29,1.9924999475479128,2.060832977294922,1.8916670083999636,1.971667051315308,13872000.0,-0.005407560146945323,1.1481535304727548,0.10121257716518475,51.541603390022054,37.58807304914973,-0.0596914230244896,0.14878991197415137,0.2435613883544996,0.3037124621138536,19.843298156493567,0.16916596889495827,-0.2999569483325413,-0.09233329892158504,-0.5551214719917332,0.37045487414856315,-0.32372738545665913,0.13906078761348906,0.2040893661041261,80.33581688902494,34.878880845375356,0.23139408653507412,10,-0.011666953563690408,0.23708355426788308,0.27979153394699074,0.20166653394699074,0.4708329439163206,2,0.2312837970310575,1.7489993565562005,2.0033330917358403,-4.523707454417521,1.75,-4.384632313901113,1.7599999904632568,0.2312837970310575 5775,2008-10-30,2.1208329200744633,2.1566669940948486,1.923333048820496,1.923333048820496,19516800.0,0.06440801802001772,-1.3628769354923362,9.48019272254944,51.82186358754917,39.01263549287089,-0.17435289899869022,-0.000920814814405535,0.10481645658078032,0.16507816009202747,20.872511707117642,0.23333394527435258,-0.29847132016942024,0.04954137206077602,-0.3907462809540956,0.48982902507564763,-0.17060245444665956,0.2696851985682118,0.05642614145843483,91.9171380132323,44.587691768525595,0.22014382650743575,10,-0.13999992609024092,0.10875058174133256,0.1702085137367244,0.09208351373672485,0.2583341598510738,3,0.16895912030215965,1.1481535304727548,1.9924999475479128,1.7489993565562005,2.0033330917358403,-4.523707454417521,1.75,0.16895912030215965 5776,2008-10-31,2.1099998950958248,2.2208330631256104,2.074167013168335,2.0758330821990967,14198400.0,-0.005107910611958144,-6.822408158594118,0.172996633768903,45.66472740409359,39.65617070248823,-0.14331871380884675,-0.0354870454213434,0.10728795988963702,0.16641361012769762,22.106640475970917,0.1466660499572754,-0.266437435042463,0.066374999284744,-0.27590196984160764,0.4086519684110954,-0.10476348527843182,0.23751348384791982,-0.3966668844223016,78.16095436950732,32.12344953532555,0.1711384845631757,10,-0.12916690111160234,0.09916663169860884,0.20395857095718428,0.12583357095718428,0.2616670131683354,4,0.06872048651855889,-1.3628769354923362,2.1208329200744633,1.1481535304727548,1.9924999475479128,1.7489993565562005,2.0033330917358403,0.06872048651855889 5777,2008-11-03,2.136667013168335,2.233333110809326,2.1199998855590816,2.1199998855590816,15279600.0,0.012638445212481475,-12.599610911639079,0.48781628124434967,48.498708523298035,41.052479523621784,-0.18280868519990845,-0.08944900080978524,0.07183262907992116,0.13163816972472997,22.75280565888641,0.12333321571350142,-0.22540687342899468,0.1074587643146514,-0.1883122512259514,0.4032297798552542,-0.040426743455650005,0.2553442720849528,-0.41318400144576994,81.26020019772959,36.69644564860167,0.14788550777030138,11,-0.1633339524269104,0.06374955177307129,0.17729145288467407,0.09916645288467407,0.2608330249786377,0,0.09828393327211837,-6.822408158594118,2.1099998950958248,-1.3628769354923362,2.1208329200744633,1.1481535304727548,1.9924999475479128,0.09828393327211837 5778,2008-11-04,2.1691670417785645,2.2300000190734863,2.1400001049041752,2.2233328819274902,16033200.0,0.01521061934776502,1.6666596024244347,-3.249860528988427,56.79015898331129,43.062034046436985,-0.21243497882764362,-0.13940039609930288,0.03383030572316015,0.08916719635687764,23.103256711076288,0.09333300590515137,-0.19424869820138424,0.14650043845176697,-0.12915640363156733,0.42215728053510126,0.00867201741009982,0.2843288594934341,-0.42529002609252897,81.21965609749545,35.63880129669637,0.13782842104166718,11,-0.1958339810371399,0.031249523162841797,0.14479142427444458,0.06666642427444458,0.1724998950958252,1,0.06876642779748776,-12.599610911639079,2.136667013168335,-6.822408158594118,2.1099998950958248,-1.3628769354923362,2.1208329200744633,0.06876642779748776 5779,2008-11-05,2.0241670608520512,2.190000057220459,2.015832901000977,2.166666984558105,12302400.0,-0.06684592663164546,-1.1884661473936555,2.6308079652094136,54.49477987553048,45.99602978634863,-0.06236653408883419,-0.010424028107644645,0.1718788682625605,0.2186746003883857,23.371606999708195,0.17416715621948198,-0.1832111533610563,0.01133375763893163,-0.24811311515049894,0.2707806304283622,-0.11838967875578366,0.14105719403364692,-0.2607118013610841,32.527094151093564,-14.02136395742302,0.1297234363947153,11,-0.050834000110626665,0.17624950408935502,0.323541402816772,0.2116664052009578,0.4149999618530269,2,0.12680077154553637,1.6666596024244347,2.1691670417785645,-12.599610911639079,2.136667013168335,-6.822408158594118,2.1099998950958248,0.12680077154553637 5780,2008-11-06,1.9175000190734863,2.061666965484619,1.870000004768372,2.0050001144409184,21771600.0,-0.05269675801050955,-1.100458416562046,0.6140360857169697,51.27869044988066,48.39770510565388,0.051404506014589124,0.09888450478909805,0.2717429859909579,0.311799231807278,22.718596728809437,0.19166696071624711,-0.15764855529532107,-0.09379163384437561,-0.35521117747446773,0.1676279097857165,-0.22450140565942167,0.03691813797067045,-0.1352496455297849,13.073406611001257,-35.60142117423965,0.130709771815046,11,0.05583304166793823,0.2829165458679199,0.47125017642974854,0.3183334469795227,0.48416709899902344,3,0.2846586007620939,-1.1884661473936555,2.0241670608520512,1.6666596024244347,2.1691670417785645,-12.599610911639079,2.136667013168335,0.2846586007620939 5781,2008-11-07,2.075000047683716,2.134999990463257,1.940000057220459,2.0833330154418945,28303200.0,0.08213821488582385,2.4925282632135195,0.0952338134397083,49.144434328921434,50.31287570706917,-0.06337872725625049,-0.06122970740129485,0.10969410471250418,0.141175904947068,21.564656534566055,0.2174999713897705,-0.13224734345399547,0.06337503790855425,-0.19836757430017649,0.325117650117285,-0.06749626819581112,0.19424634401291963,-0.27470636464938947,56.42206545644003,8.358594784183197,0.13087130610436531,11,-0.09958350658416748,0.12541651725769043,0.31375014781951904,0.1608334183692932,0.45916700363159224,4,0.14658651819375002,-1.100458416562046,1.9175000190734863,-1.1884661473936555,2.0241670608520512,1.6666596024244347,2.1691670417785645,0.14658651819375002 5782,2008-11-10,2.1449999809265137,2.1533329486846924,2.050832986831665,2.125,11571600.0,0.033734906811658805,4.591021406091502,-2.40010300134474,55.69446204990023,51.65882539916743,-0.07985292117887255,-0.14475512204912855,0.03583808135264288,0.058858719504873314,21.076321456165985,0.10249996185302734,-0.08024724869684063,0.13724997639656067,-0.11340766320605278,0.3879076159991739,0.011921156595254168,0.2625787961978674,-0.3273847207811873,76.38887923072922,26.99166119289079,0.12532881980130664,11,-0.0933334231376648,-0.0441664457321167,0.2437502145767212,0.09083348512649536,0.5416669845581055,0,0.10567222813668264,2.4925282632135195,2.075000047683716,-1.100458416562046,1.9175000190734863,-1.1884661473936555,2.0241670608520512,0.10567222813668264 5783,2008-11-11,2.1424999237060547,2.2149999141693115,2.0733330249786377,2.125833034515381,14734800.0,-0.0011655278520698031,-1.3287661569091607,0.8333452542736571,58.41223201087228,52.422228579261905,-0.06206258265003628,-0.1526406940612517,0.0363615081155384,0.05071156332831528,20.68289363565742,0.14166688919067383,-0.0192600288051743,0.13637492060661316,-0.11010391652205698,0.3828537577352831,0.013135502042278091,0.2596143391709482,-0.30825594953416835,78.98550449211817,26.623402827094736,0.123239418564335,11,-0.09083336591720581,-0.058333396911621094,0.24625027179718018,0.09333354234695435,0.6050000190734863,1,0.11901989429237592,4.591021406091502,2.1449999809265137,2.4925282632135195,2.075000047683716,-1.100458416562046,1.9175000190734863,0.11901989429237592 5784,2008-11-12,2.0899999141693115,2.1358330249786377,2.0733330249786377,2.1075000762939453,15031200.0,-0.024504089337809454,-1.458987022367304,-1.0499957085228735,57.94795832746759,53.10290577258617,0.006394717786905257,-0.09918791711458574,0.08706687737568508,0.09240378814544226,19.816827838996858,0.06916689872741699,0.03858475754773627,0.08004156947135943,-0.16927762379402544,0.3293607627367441,-0.04461802716133301,0.20470116610405187,-0.2397923745319277,63.76810642731734,7.6388219557195285,0.12465959663269233,11,-0.038333356380462646,-0.04874992370605469,0.29395854473114014,0.1458335518836975,0.6541671752929688,2,0.12041484834467342,-1.3287661569091607,2.1424999237060547,4.591021406091502,2.1449999809265137,2.4925282632135195,2.075000047683716,0.12041484834467342 5785,2008-11-13,2.190000057220459,2.197499990463257,2.0225000381469727,2.0791668891906743,21111600.0,0.04784696036262437,1.7814628009291715,-6.333265214370351,69.42771564531581,55.743237799388645,-0.09248841687861287,-0.18726169476169385,-0.009895535913870379,-0.014233304326825014,18.083084136134598,0.17499995231628418,0.0624010764326437,0.16637505888938886,-0.09124010802298388,0.4239902258017616,0.03756747543320227,0.29518264234557523,-0.3244674947361974,90.90913819875104,27.524832824990206,0.12880758345618643,11,-0.1383334994316101,-0.1683335304260254,0.16749989986419678,0.04583340883255005,0.48333287239074707,3,0.11377486711158413,-1.458987022367304,2.0899999141693115,-1.3287661569091607,2.1424999237060547,4.591021406091502,2.1449999809265137,0.11377486711158413 5786,2008-11-14,2.113332986831665,2.2416670322418213,2.0833330154418945,2.112499952316284,29742000.0,-0.03500779378339358,-4.352113924662723,0.007516112100639351,65.48293566885941,57.63037414889547,-0.017096730125085724,-0.09761623940862751,0.06755717166548614,0.054897742690502405,16.168666387110786,0.15833401679992676,0.07040088136943723,0.07829133868217486,-0.17363192034872732,0.33021459771307726,-0.04767029083327623,0.20425296819762595,-0.23308840241440087,41.44462949808159,-27.888729011536107,0.12596162951545117,11,-0.057499468326568604,-0.09166646003723145,0.15083354711532593,0.122500479221344,0.6375000476837158,4,0.13643573115901564,1.7814628009291715,2.190000057220459,-1.458987022367304,2.0899999141693115,-1.3287661569091607,2.1424999237060547,0.13643573115901564 5787,2008-11-17,2.076667070388794,2.1724998950958248,2.059999942779541,2.0850000381469727,17271600.0,-0.01734980557789012,-4.399925614396454,-10.003148254149972,53.83278713037841,57.301777276347366,0.011357514165225346,-0.06583521838717221,0.10911216693298975,0.0863991145783789,14.801447679494798,0.11249995231628374,0.0677669902186473,0.04258372187614423,-0.2085103150152543,0.29367775876754276,-0.08296329656955503,0.1681307403218435,-0.17473713910205646,24.714958776310766,-42.08808037078015,0.1255470184456992,11,-0.02083355188369751,-0.053334057331085205,0.13833296298980713,0.15291643142700195,0.7300000190734863,0,0.22030492390908907,-4.352113924662723,2.113332986831665,1.7814628009291715,2.190000057220459,-1.458987022367304,2.0899999141693115,0.22030492390908907 5788,2008-11-18,2.125,2.13083291053772,2.0625,2.0850000381469727,23494800.0,0.023274279397206055,1.6451901689877984,-4.80020600268948,56.66387798751291,57.542788177678744,-0.04905838144945118,-0.11065282688660938,0.06713669848446902,0.033595960155023974,14.188930595524695,0.06833291053772017,0.07734192963267184,0.08508329987525931,-0.16889606876863006,0.3390626685191487,-0.04190638444668515,0.212072984197204,-0.20268584265595746,46.76797356114149,-17.566345236294893,0.12698968432194463,11,-0.06916648149490356,-0.10166698694229126,0.09000003337860107,0.1045835018157959,0.7000000476837163,1,0.26431386611040897,-4.399925614396454,2.076667070388794,-4.352113924662723,2.113332986831665,1.7814628009291715,2.190000057220459,0.26431386611040897 5789,2008-11-19,2.0391669273376465,2.1824998855590816,2.0366671085357666,2.123332977294922,21320400.0,-0.04039203419404869,-2.2710514775875064,-2.1041532556088023,45.70931596476379,56.92396879044354,0.04372425396933277,-0.018758859116510873,0.15735948146625223,0.11485340548919298,13.083026825111787,0.14583277702331499,0.07824542544569635,-0.005208116769790827,-0.2556474106899054,0.24523117715032394,-0.13042776372984832,0.12001153019026645,-0.09769159749973721,7.604652908394098,-51.04130947359218,0.12521964696005736,11,0.05166661739349365,-0.053333938121795654,0.1758331060409546,0.19041657447814941,0.7258331775665283,2,0.34736391903271,1.6451901689877984,2.125,-4.399925614396454,2.076667070388794,-4.352113924662723,2.113332986831665,0.34736391903271 5790,2008-11-20,2.00583291053772,2.126667022705078,1.9941669702529907,2.0291669368743896,27158400.0,-0.016346879871893316,-4.678666128513113,0.27723798786463616,44.65353746028472,56.42498024948391,0.10158917737330775,0.023595072479723367,0.19325507284520516,0.1443295384236234,11.61671843105642,0.1325000524520874,0.06300253542392831,-0.04350042939186061,-0.28626934042666363,0.19926848164294242,-0.16488488490926212,0.0778840261255409,-0.046346078555576264,4.713510045607956,-49.33801494079884,0.12138445551740155,11,0.11208409070968584,-0.02499991655349776,0.2091671228408809,0.22375059127807573,0.8566670417785636,3,0.36809356105670266,-2.2710514775875064,2.0391669273376465,1.6451901689877984,2.125,-4.399925614396454,2.076667070388794,0.36809356105670266 5791,2008-11-21,2.048332929611206,2.0808329582214355,1.9166669845581052,2.0383329391479488,29094000.0,0.021188215055307102,3.377756514386174,-0.42855829161134834,45.53868376601076,55.29656044016285,0.061361433305395785,0.004009355689649219,0.15461549847369538,0.09947029211632019,9.994612466464908,0.1641659736633303,0.062068930598700334,-0.015417057275771917,-0.21650879036313775,0.1856746758115937,-0.11596292381945483,0.085128809267911,0.19333410263061523,49.5295896622733,-1.035598088054364,0.10054586654368283,11,0.030834078788757324,-0.06749993562698364,0.11687558889389038,0.18125057220458984,0.7458341121673584,4,0.3051261789354873,-4.678666128513113,2.00583291053772,-2.2710514775875064,2.0391669273376465,1.6451901689877984,2.125,0.3051261789354873 5792,2008-11-24,2.112499952316284,2.1508328914642334,2.0625,2.075000047683716,24963600.0,0.03132646152266738,-1.8266525268554688,3.7499940395296716,47.22673454085857,54.053727387939105,-0.008828998477069305,-0.033315740940673244,0.09674603924842096,0.03579472891042501,8.271704408004155,0.10249996185302734,0.07635801902130623,0.030624967813492,-0.1066010450555539,0.16785098068253768,-0.03798803862103073,0.09923797424801473,0.12266707897186269,73.66769388619045,25.865570521843566,0.06861300643452285,11,-0.0333329439163208,-0.13166695833206177,0.044375061988830566,0.11708354949951172,0.7883329391479492,0,0.302169513187059,3.377756514386174,2.048332929611206,-4.678666128513113,2.00583291053772,-2.2710514775875064,2.0391669273376465,0.302169513187059 5793,2008-11-25,2.3041670322418213,2.329166889190674,2.112499952316284,2.1766669750213623,28288800.0,0.09072998071094895,1.441320746607064,3.400010172551912,63.10451048099729,54.62667762722019,-0.19573563650248005,-0.21216745277869276,-0.08618585021864344,-0.15862571722452223,7.533067748325936,0.21666693687438965,0.08826268549113747,0.20725035071372977,0.04298674935858493,0.3715139520688746,0.12511855003615713,0.2893821513913024,-0.38750004768371604,93.9394272172933,42.379047669990655,0.08213180067757245,11,-0.18125009536743164,-0.2829170823097229,-0.16875028610229492,-0.07458353042602539,0.5750000476837158,1,0.21808317287291246,-1.8266525268554688,2.112499952316284,3.377756514386174,2.048332929611206,-4.678666128513113,2.00583291053772,0.21808317287291246 5794,2008-11-26,2.453332901000977,2.497499942779541,2.25,2.291666984558105,25455600.0,0.06473743729161252,-1.0204086399040875,1.2679674030525114,74.11851290315106,55.14787732253521,-0.3217814927005276,-0.3426041913434261,-0.22319866097498675,-0.3102643604296387,7.32667538869878,0.24749994277954102,0.08969881463929585,0.33337457180023256,0.1115741220891846,0.5551750215112805,0.22247434694470858,0.44427479665575653,-0.5284159183502204,92.39591329083537,34.481422968447156,0.11090022485552398,11,-0.24624943733215376,-0.347916424274445,-0.32770788669586226,-0.2237493991851811,0.3766670227050777,2,0.1514947875728958,1.441320746607064,2.3041670322418213,-1.8266525268554688,2.112499952316284,3.377756514386174,2.048332929611206,0.1514947875728958 5795,2008-11-28,2.479166984558105,2.4916670322418213,2.4024999141693115,2.416666984558105,7048800.0,0.010530198957747539,1.038103334586712,0.3865997321834109,70.63829994460576,55.72069557539592,-0.3378077136839903,-0.3586020469789082,-0.2471555133354717,-0.33260479177661795,7.598496337078641,0.08916711807250977,0.08920082228204418,0.3412919521331781,0.06741596572477482,0.6151679385415816,0.20435395892897645,0.4782299453373797,-0.5313466835021969,96.84367803824817,37.14007979686171,0.13693799320420172,11,-0.2720835208892818,-0.37375050783157304,-0.3535419702529903,-0.24958348274230913,0.2699999809265141,4,0.11529401695264085,-1.0204086399040875,2.453332901000977,1.441320746607064,2.3041670322418213,-1.8266525268554688,2.112499952316284,0.11529401695264085 5796,2008-12-01,2.255000114440918,2.438333034515381,2.25,2.4316670894622803,24208800.0,-0.09042023853715664,-1.017848133762656,-2.826671600341797,54.85294352765556,55.83404628620449,-0.10217706358830547,-0.12966303261438927,-0.03240863957981732,-0.10743645609665275,7.8624683452872155,0.22916698455810502,0.0884951418431239,0.1098750710487364,-0.16853329015689145,0.388283432254364,-0.029329109554077526,0.24907925165155032,-0.2851926277160646,44.25290569255947,-12.78905025782425,0.1392041806028138,12,-0.04791665077209473,-0.149583637714386,-0.10958334803581238,-0.02541661262512207,0.4674999713897705,0,0.26940124480924177,1.038103334586712,2.479166984558105,-1.0204086399040875,2.453332901000977,1.441320746607064,2.3041670322418213,0.26940124480924177 5797,2008-12-02,2.346667051315308,2.375833034515381,2.25,2.310832977294922,16753200.0,0.040650524267098254,1.672577798820643,-0.2028340272201592,58.350386666825315,56.02143613946142,-0.16932291393859922,-0.21585777007355444,-0.13052914820300998,-0.19626804970045075,8.20272413830185,0.12583303451538086,0.06725350281784426,0.19104200601577803,-0.10150431633696488,0.4835883283685207,0.044768844839406796,0.33731516719214927,-0.35575186634826705,60.82262462325231,6.285542690152724,0.14627316117637137,12,-0.13958358764648482,-0.24125057458877608,-0.21937528252601668,-0.11708354949951216,0.32083296775817827,1,0.1906959874058114,-1.017848133762656,2.255000114440918,1.038103334586712,2.479166984558105,-1.0204086399040875,2.453332901000977,0.1906959874058114 5798,2008-12-03,2.31833291053772,2.3591670989990234,2.25,2.2991669178009038,27534000.0,-0.012074205738605515,1.1652755775187573,0.534853857976427,59.52709233370382,57.556744624899196,-0.12368753798406118,-0.18527463974172642,-0.11418835653030479,-0.1650748709988039,8.561367777170052,0.10916709899902344,0.055011667279375676,0.15524957180023247,-0.1462201113579642,0.45671925495842913,0.004514730221134133,0.3059844133793308,-0.30715433525817915,27.609263166006983,-24.69603076833448,0.1507348415790984,12,-0.11124944686889693,-0.2108329534530644,-0.2106246650218968,-0.08874940872192427,0.2775001525878902,2,0.25125812530151537,1.672577798820643,2.346667051315308,-1.017848133762656,2.255000114440918,1.038103334586712,2.479166984558105,0.25125812530151537 5799,2008-12-04,2.280833005905152,2.446666955947876,2.221667051315308,2.261667013168335,27763200.0,-0.016175375185382923,-3.5378475327698116,1.000000000000023,53.99851008713831,58.59507491677183,-0.05397870357483514,-0.13445355076210275,-0.08818275869658665,-0.12385379817736242,8.520972833703665,0.22499990463256792,0.06333581021138146,0.10491636991500908,-0.1934907128077259,0.40332345263774405,-0.04428717144635819,0.25411991127637634,-0.2502015759256109,21.91331806276947,-24.455104950957235,0.14920354136136743,12,-0.07374954223632857,-0.09708303213119551,-0.17562475800514266,-0.05124950408935591,0.37249994277954057,3,0.2623313817676607,1.1652755775187573,2.31833291053772,1.672577798820643,2.346667051315308,-1.017848133762656,2.255000114440918,0.2623313817676607 5800,2008-12-05,2.4633328914642334,2.4741671085357666,2.248332977294922,2.266666889190674,17997600.0,0.0800145758530253,1.0686991474849878,10.261195700850635,64.09394362291982,60.65677045642839,-0.18411964623806787,-0.2887696966181621,-0.28477973118066213,-0.3017330977987065,7.917423116493446,0.22583413124084473,0.07015449583509792,0.26012461185455305,-0.038611151734422755,0.5588603754435291,0.11075673006006514,0.40949249364904095,-0.41402672097269244,95.7092219341266,46.70548297905435,0.149367881794488,12,-0.1833329200744629,-0.2795829176902771,-0.35812464356422424,-0.2337493896484375,0.10166716575622559,4,0.14884997213018591,-3.5378475327698116,2.280833005905152,1.1652755775187573,2.31833291053772,1.672577798820643,2.346667051315308,0.14884997213018591 5801,2008-12-08,2.379167079925537,2.5,2.360832929611206,2.4100000858306885,24253200.0,-0.034167453302938355,-3.1233889397112895,-0.1567785257680842,61.732376750017266,62.26850847966824,-0.05374128998371708,-0.19041051748280413,-0.21251409306712432,-0.21432062171961785,7.739435105251655,0.13916707038879395,0.09673131519098543,0.16075044870376587,-0.1414529640128812,0.4629538614204127,0.00964874234544233,0.3118521550620894,-0.3119331585424763,56.586914827914306,4.324471684530735,0.15110170635832343,12,-0.07291710376739502,-0.19416707754135132,-0.27395883202552795,-0.1495835781097412,0.2999999523162842,0,0.15551656236377576,1.0686991474849878,2.4633328914642334,-3.5378475327698116,2.280833005905152,1.1652755775187573,2.31833291053772,0.15551656236377576 5802,2008-12-09,2.37166690826416,2.450000047683716,2.3125,2.3691670894622803,19309200.0,-0.0031524358775222305,-1.3740879255232656,-0.08107606535573718,59.87983718545977,61.910211446830736,-0.006271722461864027,-0.17397830096680078,-0.2082199862925327,-0.20322518022203173,7.530492973007297,0.13750004768371582,0.13011248057894376,0.1419169306755066,-0.165647195526049,0.4494810568770622,-0.011865132425270986,0.29569899377628417,-0.27846702216408303,53.89223865076019,0.8961671751718328,0.1537820631007778,12,-0.010833382606506348,-0.18666690587997437,-0.27666714787483215,-0.14208340644836426,0.43333315849304155,1,0.1479268342211284,-3.1233889397112895,2.379167079925537,1.0686991474849878,2.4633328914642334,-3.5378475327698116,2.280833005905152,0.1479268342211284 5803,2008-12-10,2.3975000381469727,2.4458329677581787,2.3591670989990234,2.389167070388794,11908800.0,0.010892393781266607,-1.5365777069108089,3.3334287076776348,65.07710907865959,60.90561102188724,-0.019526721366865285,-0.1894406630720784,-0.24285478319955844,-0.225821868572039,7.6561580786695895,0.08666586875915527,0.16334931353816895,0.1550000548362731,-0.15842106549988122,0.46842117517242765,-0.0017105053318040575,0.31171061500435027,-0.2798921452129002,63.173615507108394,4.252595095883493,0.15671056016807725,12,-0.03666651248931885,-0.21250003576278687,-0.31062522530555725,-0.16791653633117676,0.3358330726623535,2,0.11261729995015823,-1.3740879255232656,2.37166690826416,-3.1233889397112895,2.379167079925537,1.0686991474849878,2.4633328914642334,0.11261729995015823 5804,2008-12-11,2.3416669368743896,2.439167022705078,2.325000047683716,2.365833044052124,26289600.0,-0.023288050212393885,-2.971033121589571,-2.900060084117765,63.867880280533676,60.15334217032367,0.021010246971892688,-0.1199357511706367,-0.1992326370016828,-0.1679622485642298,7.697685689846239,0.1141669750213623,0.19153882424828472,0.0865836024284361,-0.22121564614996014,0.39438285100683235,-0.06731602186076202,0.24048322671763422,-0.20111551751636148,37.086289087960225,-27.50639572261703,0.15389962428919812,12,0.01916658878326416,-0.15666693449020386,-0.25479212403297424,-0.11208343505859375,0.4358329772949219,3,0.10854068195986777,-1.5365777069108089,2.3975000381469727,-1.3740879255232656,2.37166690826416,-3.1233889397112895,2.379167079925537,0.10854068195986777 5805,2008-12-12,2.439167022705078,2.4566669464111333,2.2966670989990234,2.4024999141693115,13938000.0,0.04163704252528322,3.465093997531503,-1.5172947908445147,65.43780876286166,61.32943830756879,-0.0924864699594714,-0.20850175269340765,-0.30131940321751927,-0.2642720093996793,8.02054569814091,0.15999984741210982,0.1885212692068623,0.1716253399848937,-0.1451224611523254,0.48837314112211283,0.01325143941628415,0.32999924055350327,-0.2770486885085317,70.08207870174945,3.435961752934162,0.15837390056860956,12,-0.07833349704742432,-0.25416702032089233,-0.3522922098636627,-0.20958352088928223,0.31749987602233887,4,0.08780289499900684,-2.971033121589571,2.3416669368743896,-1.5365777069108089,2.3975000381469727,-1.3740879255232656,2.37166690826416,0.08780289499900684 5806,2008-12-15,2.4016671180725098,2.512500047683716,2.377500057220459,2.4841670989990234,22896000.0,-0.015374061834839137,-1.0636819873241028,-2.2499723654522636,61.66780472628561,61.69804031417549,-0.03575385801754871,-0.1563069523655214,-0.2776944472356284,-0.22283383387346634,8.735550078154242,0.13499999046325684,0.1569746854782732,0.11970872879028338,-0.1937158318312786,0.4331332894118456,-0.03700355152049761,0.2764210091010644,-0.219275883927756,48.64874418542996,-16.40242749250889,0.1567122803107811,12,-0.03458356857299805,-0.18708360195159912,-0.31479230523109436,-0.17208361625671387,0.3449997901916504,0,0.0680081506378929,3.465093997531503,2.439167022705078,-2.971033121589571,2.3416669368743896,-1.5365777069108089,2.3975000381469727,0.0680081506378929 5807,2008-12-16,2.534167051315308,2.5625,2.4100000858306885,2.4100000858306885,22890000.0,0.0551699826531904,-1.4563685449525148,-1.5050544750455217,59.745764937835396,61.72233727019012,-0.1551785865929638,-0.2664350232958843,-0.4151323796879298,-0.3507979400046213,9.466570562511423,0.16083288192749023,0.13327846683226108,0.22933366298675573,-0.08776350265245947,0.5464308286259709,0.0707850801671479,0.38788224580636355,-0.3253671120874375,89.34182015167947,26.79044688724351,0.1585485828196076,12,-0.14208352565765425,-0.2945835590362553,-0.44625049829483077,-0.30458354949951216,0.28749990463256836,1,0.0572180041766599,-1.0636819873241028,2.4016671180725098,3.465093997531503,2.439167022705078,-2.971033121589571,2.3416669368743896,0.0572180041766599 5808,2008-12-17,2.686666965484619,2.7074999809265137,2.5,2.5199999809265137,43033200.0,0.06017753016327765,-1.0080616134301772,1.3422812090769047,59.85918132067176,62.37352296280494,-0.2793079353588066,-0.3949479381083765,-0.5668703014495886,-0.4973901017654523,10.516807087549296,0.20749998092651367,0.1486692617688914,0.35375022888183594,0.005733667494836947,0.7017667902688349,0.17974194818833666,0.5277585095753352,-0.44249702017953574,94.92907789070996,34.659401768572096,0.17400828069349947,12,-0.20875048637390137,-0.37458348274230957,-0.6104169189929962,-0.45708346366882324,0.19583296775817916,2,0.0440445737386872,-1.4563685449525148,2.534167051315308,-1.0636819873241028,2.4016671180725098,3.465093997531503,2.439167022705078,0.0440445737386872 5809,2008-12-18,2.747499942779541,2.8324999809265137,2.655833005905152,2.655833005905152,25244400.0,0.022642544861882108,-2.8545408201748614,0.5500005722034957,61.012301621625454,62.03111829599446,-0.29835830516302764,-0.42160964135444257,-0.6236665152656165,-0.5526999677655162,11.886160756177997,0.17666697502136186,0.15464133055694784,0.37916655540466326,0.013307147662034335,0.7450259631472922,0.19623685153334902,0.5620962592759775,-0.44773039319988595,84.13683799299292,27.316488924043625,0.18292970387131438,12,-0.18291640281677246,-0.37291646003723145,-0.6795834004878998,-0.5179164409637451,0.1825001239776607,3,-0.00515626288089488,-1.0080616134301772,2.686666965484619,-1.4563685449525148,2.534167051315308,-1.0636819873241028,2.4016671180725098,-0.00515626288089488 5810,2008-12-19,2.7441670894622803,2.816667079925537,2.712500095367432,2.7141671180725098,21754800.0,-0.001213049458297366,-5.2498909257366595,0.3272714504563334,74.51967858028071,63.45192961046818,-0.2804970625023451,-0.37958819878203354,-0.6074675624687131,-0.5435278841248214,13.323978647003507,0.10416698455810502,0.16279871366547338,0.3389169931411744,-0.021897804822262668,0.6997317911046115,0.15850959415945587,0.5193243921228929,-0.3698152794940648,80.58617444487761,21.260055324568512,0.18040739898171854,12,-0.17958354949951172,-0.3695836067199707,-0.6977088153362274,-0.5145835876464844,0.17083287239074751,4,0.012146791219467268,-2.8545408201748614,2.747499942779541,-1.0080616134301772,2.686666965484619,-1.4563685449525148,2.534167051315308,0.012146791219467268 5811,2008-12-22,2.673332929611206,2.7758328914642334,2.5708329677581787,2.75,17037600.0,-0.025812626396942262,2.1948159556502627,-2.555571450142654,66.7235209941134,64.2123389225408,-0.18276720624531118,-0.2735551372118268,-0.5281936780069092,-0.46522451771043194,13.971859242543278,0.2049999237060547,0.18276060451131126,0.2368328332901002,-0.10137826682723716,0.5750439334074375,0.06772728323143173,0.40593838334876864,-0.23484037570882865,62.3273157785737,3.058698501413538,0.16910555005866867,12,-0.1087493896484375,-0.2987494468688965,-0.6366663873195648,-0.44374942779541016,0.11833405494689897,0,0.03117231235704354,-5.2498909257366595,2.7441670894622803,-2.8545408201748614,2.747499942779541,-1.0080616134301772,2.686666965484619,0.03117231235704354 5812,2008-12-23,2.750833034515381,2.766666889190674,2.6675000190734863,2.68416690826416,14424000.0,0.02899006855664843,1.0169429883474526,-0.8695535894764667,71.0804571414228,64.87937759618116,-0.22442735005316372,-0.31703550461706875,-0.601149520704658,-0.5345426389273973,15.110928260422687,0.0991668701171875,0.1764211903915145,0.28241628408432007,-0.04742983655519728,0.6122624047238374,0.11749322376456117,0.44733934440407896,-0.2571794408296242,75.43851094861202,11.662666505175586,0.16492306031975876,12,-0.1862494945526123,-0.3762495517730713,-0.7120830118656158,-0.521249532699585,0.05500006675720215,1,-0.0015144962267601425,2.1948159556502627,2.673332929611206,-5.2498909257366595,2.7441670894622803,-2.8545408201748614,2.747499942779541,-0.0015144962267601425 5813,2008-12-24,2.8066670894622803,2.8125,2.748332977294922,2.761667013168335,5584800.0,0.02029714426369611,1.2647491942745104,0.6750066161692023,75.17961891061866,66.13623744396838,-0.24151525176631194,-0.35130486881219625,-0.6501655184494464,-0.5800305861791228,15.663300607010019,0.06416702270507812,0.18184741610978916,0.31312533617019644,-0.03978816366364768,0.6660388360040406,0.13666858625327416,0.48958208608711873,-0.26557500156281755,90.12757047537563,20.186579906302754,0.17645674991692215,12,-0.24208354949951172,-0.4320836067199707,-0.7670838236808777,-0.5770835876464844,0.07666587829589844,2,0.005344369676729244,1.0169429883474526,2.750833034515381,2.1948159556502627,2.673332929611206,-5.2498909257366595,2.7441670894622803,0.005344369676729244 5814,2008-12-26,2.8250000476837163,2.8383328914642334,2.790832996368408,2.81583309173584,6266400.0,0.006531931874025121,1.6512079737579262,0.2037097868011797,70.54928983707327,66.70417978554745,-0.20570992219461237,-0.35875957903676303,-0.6561150115195815,-0.5886041542971197,15.49803665387348,0.047499895095825195,0.1938105009911677,0.3128749370574955,-0.06907125175528739,0.6948211258702783,0.12190184265110426,0.5038480314638867,-0.24311085476046657,95.01575791282539,27.163815624133193,0.19097309440639135,12,-0.21708357334137007,-0.44750010967254683,-0.7854167819023137,-0.5954165458679204,0.055000066757201704,4,0.02035394144726732,1.2647491942745104,2.8066670894622803,1.0169429883474526,2.750833034515381,2.1948159556502627,2.673332929611206,0.02035394144726732 5815,2008-12-29,2.765000104904175,2.8250000476837163,2.7308330535888667,2.8250000476837163,6769200.0,-0.02123891743957207,2.1389027966525833,-6.545241748809843,72.5413657415468,67.91235323168758,-0.1057507942334448,-0.29117655152076427,-0.5810571739117885,-0.5188684483095161,15.148842800659143,0.09416699409484952,0.19757807721380694,0.2385833382606508,-0.1592312784374741,0.6363979549587757,0.03967602991158836,0.43749064660971326,-0.14207992021436766,72.5858663643429,3.172283566647195,0.1989073083490624,12,-0.14083361625671387,-0.38750016689300537,-0.7266668379306793,-0.5354166030883789,0.1574997901916504,0,0.05967448665205222,1.6512079737579262,2.8250000476837163,1.2647491942745104,2.8066670894622803,1.0169429883474526,2.750833034515381,0.05967448665205222 5816,2008-12-30,2.8624999523162837,2.875,2.733333110809326,2.759166955947876,15242400.0,0.03526214962494123,1.2077998320539212,-1.7222182485754274,75.94713130033414,69.71250504974299,-0.1464028968028992,-0.35924937621975417,-0.6610348305212743,-0.6057272292639189,15.849499133612833,0.14166688919067383,0.2117316411288903,0.30570819377899117,-0.09758100242402579,0.7089973899820081,0.10406359567748291,0.5073527918804994,-0.20511373454256843,93.97588008061399,21.665412254816246,0.20164459810150845,12,-0.17499995231628374,-0.466666460037231,-0.8131249547004695,-0.6329164505004878,0.15250015258789107,1,0.018340614990844717,2.1389027966525833,2.765000104904175,1.6512079737579262,2.8250000476837163,1.2647491942745104,2.8066670894622803,0.018340614990844717 5817,2008-12-31,2.7941670417785645,2.8991670608520512,2.774167060852051,2.8499999046325684,13465200.0,-0.023871759537472004,-1.6087094976514702,-0.5403197895756928,70.06748254919708,70.84676074180136,-0.04169514952552866,-0.26948875656464955,-0.5824093139165738,-0.529144904327687,16.63563897891667,0.12500000000000044,0.2160876768607598,0.2150002837181093,-0.18885799141325288,0.6188585588494715,0.013071146152428437,0.4169294212837902,-0.09761034320411799,37.62400077049029,-34.36161239483814,0.20192913756568104,12,-0.05916702747344971,-0.31333351135253906,-0.7641670405864716,-0.5645835399627686,0.16083288192749023,2,-0.0008947415036676398,1.2077998320539212,2.8624999523162837,2.1389027966525833,2.765000104904175,1.6512079737579262,2.8250000476837163,-0.0008947415036676398 5818,2009-01-02,2.9008328914642334,2.916666984558105,2.751667022705078,2.751667022705078,14136000.0,0.03817447135077989,-1.2123018251505981,-2.6716500128106584,76.90456699619325,72.61256800564223,-0.12827639314040606,-0.3481262525712987,-0.6745100586314599,-0.6304898589434833,17.39436873354367,0.1649999618530269,0.23479720644550106,0.2925411343574522,-0.11610274595086345,0.7011850146657679,0.08821919420329438,0.49686307451161005,-0.16749978065490723,91.47943918998695,14.45638606769684,0.20432194015415786,1,-0.1570829153060913,-0.3862494230270386,-0.8708328902721405,-0.6712493896484375,-0.022499799728393555,4,-0.032749142658713426,-1.6087094976514702,2.7941670417785645,1.2077998320539212,2.8624999523162837,2.1389027966525833,2.765000104904175,-0.032749142658713426 5819,2009-01-05,2.879167079925537,2.9500000476837163,2.8458330631256104,2.880000114440918,12664800.0,-0.007468824420203024,-2.086380333427535,-0.005584618802615533,72.83742325214874,72.42565074696091,-0.09607251590150678,-0.29443208621865935,-0.6363500677576002,-0.6052649865282609,17.80019642119819,0.10416698455810591,0.2495782443934753,0.24095861911773664,-0.15412849263725104,0.6360457308727243,0.0434150632402428,0.4385021749952305,-0.12750005722045898,67.6808234512152,-9.798029663344622,0.19754355587749386,1,-0.11875057220458984,-0.29333353042602495,-0.8070836365222931,-0.6495835781097412,0.022500038146972656,0,0.0014469072884610856,-1.2123018251505981,2.9008328914642334,-1.6087094976514702,2.7941670417785645,1.2077998320539212,2.8624999523162837,0.0014469072884610856 5820,2009-01-06,2.8299999237060547,2.953332901000977,2.8066670894622803,2.8883330821990967,11989200.0,-0.01707686801585484,-1.793665715252383,70.02489982827704,71.96581928087954,73.00812833437936,-0.03738052995800478,-0.22808050043123806,-0.5695230170442946,-0.5524691990882369,17.960642706177104,0.14666581153869673,0.2531848246577635,0.1734581112861635,-0.22149050303074747,0.5684067256030745,-0.0240161958722922,0.3709324184446192,-0.07833290100097656,43.93950231157861,-35.65004354223514,0.19747430715845554,1,-0.019583463668823242,-0.24249994754791215,-0.6737499535083771,-0.6004164218902588,0.04916715621948242,1,0.01766791239675558,-2.086380333427535,2.879167079925537,-1.2123018251505981,2.9008328914642334,-1.6087094976514702,2.7941670417785645,0.01766791239675558 5821,2009-01-07,2.749166965484619,2.8575000762939453,2.7233328819274902,2.809999942779541,15561600.0,-0.028562883533784666,-1.3851703033077327,1.0428541650488214,61.64261775856996,71.95947951406238,0.06184432580637589,-0.12448945450590365,-0.4668771023066056,-0.472419281541264,17.743344536399817,0.13416719436645508,0.24856195160522576,0.0741251587867735,-0.3002440984853507,0.4484944160588977,-0.11305946984928861,0.2613097874228356,0.20416593551635787,11.232209310763022,-64.3509269959426,0.18718462863606222,1,0.08916592597961426,-0.1616669893264766,-0.5929169952869415,-0.5195834636688232,0.1916661262512207,2,0.06304925520616789,-1.793665715252383,2.8299999237060547,-2.086380333427535,2.879167079925537,-1.2123018251505981,2.9008328914642334,0.06304925520616789 5822,2009-01-08,2.7225000858306885,2.7833330631256104,2.6766669750213623,2.756666898727417,20866800.0,-0.009699985482413132,1.438105929732587,0.5616495265567192,52.24659494264638,69.41136573984325,0.09394929421949838,-0.07398462410590367,-0.41793502279370687,-0.44490215527974897,17.737458934727627,0.10666608810424805,0.22957846733265708,0.02991662025451669,-0.3164283194832569,0.3762615599922903,-0.14325584961436988,0.20308909012340326,0.23083281517028853,16.56622898068888,-54.23293673844783,0.17317246986888668,1,0.09249985218048096,-0.13500010967254594,-0.5662501156330109,-0.4929165840148926,0.13083291053771973,3,0.10743802014766102,-1.3851703033077327,2.749166965484619,-1.793665715252383,2.8299999237060547,-2.086380333427535,2.879167079925537,0.10743802014766102 5823,2009-01-09,2.6675000190734863,2.7249999046325684,2.625,2.7249999046325684,13592400.0,-0.02020204408567372,2.4782644751463687,1.6829162770574855,44.947366138571276,66.5667075511208,0.14207299155440145,0.0024035327704368115,-0.3490065276147285,-0.3893098127770833,17.624311404881986,0.09999990463256836,0.2244999964459362,-0.03858344554901105,-0.3563703098230633,0.2792034187250412,-0.19747687768603717,0.12030998658801506,0.27476624488830614,12.944185289965764,-53.84761845303648,0.1588934321370262,1,0.12166643142700195,-0.0800000429153438,-0.5112500488758087,-0.43791651725769043,0.26833295822143555,4,0.10777878259675777,1.438105929732587,2.7225000858306885,-1.3851703033077327,2.749166965484619,-1.793665715252383,2.8299999237060547,0.10777878259675777 5824,2009-01-12,2.5958330631256104,2.735832929611206,2.574167013168335,2.735832929611206,14421600.0,-0.026866712440650087,1.3095152945664355,2.434785132602458,41.37592525851792,63.103880830784256,0.19871057041471163,0.09917294225166362,-0.26360750746576755,-0.316756086311317,17.897877335220663,0.1616659164428711,0.20505478450527148,-0.12295870780944806,-0.3966550655326313,0.15073764991373517,-0.2598068866710399,0.013889471052143776,0.32739722499847446,5.714134802875107,-56.881798135565234,0.1368481788615917,1,0.1679168939590454,-0.008333086967467818,-0.43854135274887085,-0.36624956130981445,0.27666687965393066,0,0.10882827275112783,2.4782644751463687,2.6675000190734863,1.438105929732587,2.7225000858306885,-1.3851703033077327,2.749166965484619,0.10882827275112783 5825,2009-01-13,2.6533329486846924,2.663332939147949,2.5625,2.5958330631256104,18038400.0,0.022150841044395575,1.6021448479963576,-0.410713859966417,48.818896972605096,60.0896325721477,0.13824259930308713,0.061704097484093,-0.3105612379561027,-0.37588662630358094,18.43226204123369,0.10083293914794922,0.1757835896876001,-0.0761671185493471,-0.31879421491964477,0.16645997782095057,-0.19748066673449616,0.045146429635801955,0.24197227744293226,30.79082209937607,-30.523849175077547,0.1213135481851489,1,0.1045835018157959,-0.052500009536743164,-0.4579162299633026,-0.4237494468688965,0.1766669750213623,1,0.09359329348807188,1.3095152945664355,2.5958330631256104,2.4782644751463687,2.6675000190734863,1.438105929732587,2.7225000858306885,0.09359329348807188 5826,2009-01-14,2.565000057220459,2.6441669464111333,2.530833005905152,2.609999895095825,14108400.0,-0.03329129557902699,-1.0000000000000158,-0.782607433698771,39.164234745626985,56.65593837175102,0.2010832526215589,0.17170425262665656,-0.21214195426328342,-0.2885303597234654,18.718632152890603,0.12249994277954057,0.15148101278353598,-0.1726666569709776,-0.3767690516964137,0.031435737754458515,-0.27471785433369567,-0.07061545960825955,0.2970246462944033,13.531502404958198,-44.09652611653261,0.10205119736271807,1,0.17708289623260542,0.059999942779541016,-0.3331250846385956,-0.3354165554046631,0.10749983787536621,2,0.12248226732810386,1.6021448479963576,2.6533329486846924,1.3095152945664355,2.5958330631256104,2.4782644751463687,2.6675000190734863,0.12248226732810386 5827,2009-01-15,2.6791670322418213,2.703332901000977,2.530833005905152,2.5758330821990967,16767600.0,0.044509540925733226,1.2747385762703205,-2.2963182740551966,43.039106296504755,52.893109405118956,0.0769836793673333,0.07268383204311135,-0.3155476397220971,-0.40329942681875686,18.532815880383353,0.1724998950958252,0.1315569575828146,-0.06574968099594125,-0.24861191907880276,0.11711255708692025,-0.15718080003737178,0.02568143804548928,0.14311466755987556,72.3580885568343,18.062729860304223,0.0914311190414307,1,0.06291592121124312,-0.05416703224182129,-0.43354204297065735,-0.4495835304260254,0.10750007629394531,3,0.09766694511579854,-1.0000000000000158,2.565000057220459,1.6021448479963576,2.6533329486846924,1.3095152945664355,2.5958330631256104,0.09766694511579854 5828,2009-01-16,2.8050000667572017,2.827500104904175,2.701667070388794,2.712500095367432,22384800.0,0.04696722264833486,-1.20438678742897,0.8951556710212321,49.02280016457902,50.247040173166766,-0.07137909390398356,-0.04619803305898307,-0.42998305269906956,-0.5274787722372181,17.698674919341073,0.14833307266235352,0.09944354361653573,0.054166698455810014,-0.128417200741068,0.23675059765268802,-0.03712525114262899,0.14545864805424902,-0.2741670608520499,92.41572853110779,41.48373674400176,0.09129194959843895,1,-0.0629171133041373,-0.1800000667572017,-0.5320833027362819,-0.5958335399627681,-0.10000014305114702,4,0.017230990538650293,1.2747385762703205,2.6791670322418213,-1.0000000000000158,2.565000057220459,1.6021448479963576,2.6533329486846924,0.017230990538650293 5829,2009-01-20,2.733333110809326,2.8666670322418213,2.7141671180725098,2.8383328914642334,18073200.0,-0.025549716307396775,-1.1279290458550477,-1.1351331149332666,48.470190829645134,47.63641478969628,-0.025227046137743514,0.025669236057481726,-0.3428417592921136,-0.4543851059457751,16.329772474086766,0.15249991416931152,0.07496405254673277,-0.016791915893554776,-0.19954011395414728,0.16595628216703773,-0.10816601492385125,0.0745821831367417,-0.20250010490417436,60.29767356008485,11.60471648712793,0.09137409903029636,1,-0.034583091735839844,-0.10833311080932617,-0.46041634678840637,-0.5329165458679199,-0.14916610717773438,1,0.07408532303830184,-1.20438678742897,2.8050000667572017,1.2747385762703205,2.6791670322418213,-1.0000000000000158,2.565000057220459,0.07408532303830184 5830,2009-01-21,2.7774999141693115,2.814167022705078,2.6741669178009038,2.7441670894622803,15832800.0,0.01615858791060698,1.6249927357094558,-0.3174561365664474,45.6706194828681,45.861748314618296,-0.08674645712586715,-0.01673007552068073,-0.3672632320856226,-0.4960954490208094,14.767886993255425,0.14000010490417436,0.031473212518941196,0.025708246231078924,-0.15741876007636924,0.20883525253852708,-0.06585525692264538,0.11727174938480323,-0.233233547210693,73.44905188876817,29.224814129429305,0.09156350315372414,1,-0.0787498950958252,-0.15249991416931152,-0.5045831501483917,-0.5770833492279053,-0.004166841506958452,2,0.034203431699705966,-1.1279290458550477,2.733333110809326,-1.20438678742897,2.8050000667572017,1.2747385762703205,2.6791670322418213,0.034203431699705966 5831,2009-01-22,2.756666898727417,2.790832996368408,2.677500009536743,2.735832929611206,13818000.0,-0.007500635854429949,1.5420626219952405,0.6250286106660563,47.992852791339224,45.38911029780638,-0.072345610322333,0.011242634490756132,-0.33159733508972167,-0.47262275010114685,14.278075724649842,0.11333298683166504,-0.0061620784938316575,0.0007085323333742011,-0.17865548671920983,0.18007255138595823,-0.08897347719291782,0.09039054185966622,-0.1995045051574702,67.24568540171373,21.27005806004398,0.08968200952629195,1,-0.057916879653930664,-0.09125041961669922,-0.4837501347064972,-0.5562503337860107,-0.0033338069915771484,3,0.026602062444501806,1.6249927357094558,2.7774999141693115,-1.1279290458550477,2.733333110809326,-1.20438678742897,2.8050000667572017,0.026602062444501806 5832,2009-01-23,2.74666690826416,2.791666984558105,2.685832977294922,2.7158329486846924,12728400.0,-0.003627565763521634,-1.3302754701628576,1.4799848942598188,40.79605389203316,44.92785338152437,-0.06543861943471008,0.02204475197408806,-0.30883149427453516,-0.4600277282148024,13.764064120677114,0.10583400726318315,-0.041992794331651595,-0.009083151817321777,-0.1884819068195851,0.17031560318494154,-0.09878252931845344,0.08061622568380988,-0.17712432914733833,37.6623103180067,-2.451747677922839,0.08969937750113177,1,-0.04791688919067383,-0.06500041484832764,-0.455833375453949,-0.5462503433227539,0.08083319664001465,4,-0.02700255096283488,1.5420626219952405,2.756666898727417,1.6249927357094558,2.7774999141693115,-1.1279290458550477,2.733333110809326,-0.02700255096283488 5833,2009-01-26,2.8216669559478764,2.8424999713897705,2.759166955947876,2.759999990463257,18673200.0,0.02730584020146609,-1.6315813249610371,1.9999690706503812,46.772678818561175,45.527492665973625,-0.1299342935877359,-0.05457185228796968,-0.3698503836721545,-0.5309856319762685,13.112886068135257,0.09583306312561035,-0.05822726080442164,0.06516690254211488,-0.11525064336485036,0.24558444844908012,-0.02504187041136774,0.1553756754955975,-0.2402393987060547,76.62335088753603,38.344097290896826,0.09020877295348273,1,-0.12291693687439009,-0.09500050544738814,-0.5058334469795231,-0.6212503910064702,0.10916614532470659,0,-0.01240396118979692,-1.3302754701628576,2.74666690826416,1.5420626219952405,2.756666898727417,1.6249927357094558,2.7774999141693115,-0.01240396118979692 5834,2009-01-27,2.8824999332427983,2.8933329582214355,2.80916690826416,2.8516669273376465,13722000.0,0.021559233688685397,2.206383374887033,0.4999922675430154,52.90858959934297,45.981902957833384,-0.16296472799911665,-0.11686809894024064,-0.41401456580784846,-0.5869692102902664,12.418741596445635,0.08416604995727539,-0.0601843514632332,0.1231248855590823,-0.06361063825021995,0.30986040936838455,0.029757123654431172,0.21649264746373342,-0.28966279700097664,95.05716079103722,55.11887727533248,0.09336776190465122,1,-0.17041695117950484,-0.1404169797897339,-0.4874999523162846,-0.6737499237060551,-0.03166699409484952,1,-0.06157849562794504,-1.6315813249610371,2.8216669559478764,-1.3302754701628576,2.74666690826416,1.5420626219952405,2.756666898727417,-0.06157849562794504 5835,2009-01-28,2.9300000667572017,2.942500114440918,2.891666889190674,2.9066669940948486,18577200.0,0.01647879778472916,1.103450997415205,0.7567563387796195,60.402671860946036,48.34172930397995,-0.18672902348613052,-0.15955342978539688,-0.44717407073604587,-0.6274582795530201,12.308366552108872,0.06000018119811967,-0.04899210032630341,0.16237502098083434,-0.03938212683129594,0.3641321687929646,0.0614964470747692,0.2632535948868995,-0.3191331811966034,95.28300274136257,49.577358678295134,0.10087857390606511,1,-0.19333350658416704,-0.1879171133041373,-0.46041655540466264,-0.6587500572204585,0.015832901000977007,2,-0.11803175946967237,2.206383374887033,2.8824999332427983,-1.6315813249610371,2.8216669559478764,-1.3302754701628576,2.74666690826416,-0.11803175946967237 5836,2009-01-29,2.914999961853028,2.988332986831665,2.872499942779541,2.9049999713897705,12069600.0,-0.0051194896117443545,-2.088879210866794,0.4285758077371371,61.22448468907575,50.362326903154504,-0.1305936552905358,-0.148006879681279,-0.4152403801133375,-0.6061683754842746,12.012963036651591,0.11583304405212402,-0.026810425882718203,0.14474991559982353,-0.06346735565947981,0.35296718685912687,0.04064127997017186,0.2488585512294752,-0.277602417982004,75.75767845728618,25.276938199678938,0.1041086356296517,1,-0.08375000953674361,-0.15541696548461958,-0.4454164505004887,-0.6437499523162846,0.06999993324279741,3,-0.048599276516154366,1.103450997415205,2.9300000667572017,2.206383374887033,2.8824999332427983,-1.6315813249610371,2.8216669559478764,-0.048599276516154366 5837,2009-01-30,2.791666984558105,2.9583330154418945,2.7725000381469727,2.9566669464111333,18862800.0,-0.04230976978007284,1.207932739973599,-16.50001192093968,56.705690941341516,51.215981433905895,0.011594985651321998,-0.02621485289561143,-0.2748757902954382,-0.4749635202983713,11.215272328729329,0.18583297729492188,-0.018159457590919192,0.02154194116592345,-0.18661786702696448,0.22970174935881138,-0.08253796293052051,0.12562184526236742,-0.11917589639101722,14.181870011402314,-39.35138310254291,0.10407990409644399,1,0.039582967758179155,-0.03208398818969682,-0.32208347320556596,-0.5204169750213619,0.23416590690612837,4,-0.013731542133895713,-2.088879210866794,2.914999961853028,1.103450997415205,2.9300000667572017,2.206383374887033,2.8824999332427983,-0.013731542133895713 5838,2009-02-02,2.805833101272583,2.8299999237060547,2.674999952316284,2.750833034515381,13516800.0,0.005074429290039539,1.9999884636593734,-0.33333381498713804,62.092152547138326,52.729532735849574,-0.0027273481923852927,-0.05044961172065365,-0.2730526811891769,-0.4806962886477857,10.279676612110448,0.1549999713897705,0.009590436224159227,0.04045804738998404,-0.15930980637554937,0.24022590115551745,-0.05942587949278266,0.14034197427275075,0.18249988555908203,41.75530012615906,-17.090345203748242,0.09988392688276668,2,0.025416851043701172,-0.046250104904174805,-0.33624958992004395,-0.5345830917358398,0.15583395957946822,0,0.0077221284550976765,1.207932739973599,2.791666984558105,-2.088879210866794,2.914999961853028,1.103450997415205,2.9300000667572017,0.0077221284550976765 5839,2009-02-03,2.8833329677581787,2.9133329391479488,2.7833330631256104,2.8233330249786377,15816000.0,0.02762098232088217,1.1666666666666754,1.0909067264301846,62.945613099963666,54.64897647108241,-0.06337688047303525,-0.1345181959614461,-0.3305660236107544,-0.5497720650660898,9.305516645853409,0.12999987602233842,0.02927111432431939,0.11774961948394758,-0.08252585115574584,0.318025090123641,0.017611884164100644,0.2178873548037945,0.09873335838317887,66.48932365657345,3.925774456459422,0.10013773531984674,2,-0.0516664981842041,-0.12374997138977051,-0.41374945640563965,-0.6104164719581604,0.15583395957946777,1,0.01647403683360782,1.9999884636593734,2.805833101272583,1.207932739973599,2.791666984558105,-2.088879210866794,2.914999961853028,0.01647403683360782 5840,2009-02-04,2.880000114440918,2.9458329677581787,2.8399999141693115,2.880000114440918,14493600.0,-0.0011559030311549812,-1.645813092690719,0.0,69.605848843925,57.05042047692528,-0.049143275895973115,-0.134123997445605,-0.3057986760427096,-0.5387074169241046,8.718162483588777,0.10583305358886719,0.033895411613699356,0.11191675662994394,-0.09294029489149258,0.31677380815138045,0.009488230869225678,0.2143452823906622,0.09592488422393819,65.4256460515563,-3.202150094334627,0.10242852576071819,2,-0.04833364486694336,-0.12041711807250977,-0.38729190826416016,-0.6041671633720398,0.2024998664855957,2,-0.010127491018739554,1.1666666666666754,2.8833329677581787,1.9999884636593734,2.805833101272583,1.207932739973599,2.791666984558105,-0.010127491018739554 5841,2009-02-05,2.922499895095825,2.9291670322418213,2.805833101272583,2.8258330821990967,16068000.0,0.014756867696568587,1.2424129455674089,100.0,66.6287151038965,59.920716167132326,-0.07336048459230549,-0.17177951931297386,-0.32729829070550487,-0.5727772150604675,8.7170208907287,0.12333393096923828,0.046507482623283636,0.14574989080429068,-0.07010818965101606,0.3616079712595974,0.03782085057663709,0.2536789310319443,0.047406602642059426,87.35300428733113,18.404054088943738,0.10792904022765344,2,-0.09083342552185059,-0.162916898727417,-0.42166668176651,-0.646666944026947,0.07500004768371582,3,0.007983943028195828,-1.645813092690719,2.880000114440918,1.1666666666666754,2.8833329677581787,1.9999884636593734,2.805833101272583,0.007983943028195828 5842,2009-02-06,3.015000104904175,3.016666889190674,2.925832986831665,2.9449999332427983,20106000.0,0.031651056673627886,1.4772745006242198,0.7241386114194059,65.03583456013901,61.9499556939743,-0.13834304071174763,-0.25427985498880235,-0.39935910748650727,-0.6554256167170962,9.303483465747783,0.09416699409484863,0.06275665952821363,0.22362509965896615,-0.01517326077612191,0.4624234600940542,0.10422591944142212,0.3430242798765102,-0.3400001525878906,99.51216108244274,32.14644469076926,0.11939918021754412,2,-0.1691666841506958,-0.2412501573562622,-0.47333335876464844,-0.7208335995674133,0.04999995231628418,4,-0.009950317998182356,1.2424129455674089,2.922499895095825,-1.645813092690719,2.880000114440918,1.1666666666666754,2.8833329677581787,-0.009950317998182356 5843,2009-02-09,2.9549999237060547,3.0208330154418945,2.916666984558105,3.0208330154418945,14122800.0,-0.01990055691889503,2.1645492604771905,-0.9404704327627256,66.1408251570615,63.42020408927636,-0.06419095960901622,-0.1809119940160131,-0.32537427280167197,-0.5857825892062589,10.198774220579303,0.1041660308837895,0.07768442648248852,0.1492499232292177,-0.09274286156095801,0.3912427080193934,0.028253530834129847,0.27024631562430557,-0.2731666326522828,72.28079791436404,3.8549173837353408,0.12099639239508794,2,-0.10708343982696533,-0.17916691303253174,-0.3470831513404846,-0.6487498879432674,0.04416704177856401,0,0.023970548083582566,1.4772745006242198,3.015000104904175,1.2424129455674089,2.922499895095825,-1.645813092690719,2.880000114440918,0.023970548083582566 5844,2009-02-10,2.87833309173584,2.9800000190734863,2.868333101272583,2.920833110809326,16528800.0,-0.025944783062485488,-2.5733413696289062,0.6455722791209746,57.01043330834767,63.043288694543214,0.013212033887378016,-0.08642696991739385,-0.24013412687792002,-0.4990756901240889,10.609695085676588,0.11166691780090332,0.10039032776917756,0.05845808982849121,-0.16414624820151857,0.281062427858501,-0.05284407918651368,0.1697602588434961,-0.18293981170654305,33.72093925868426,-32.66216616384168,0.11130216901500481,2,-0.03041660785675049,-0.1025000810623169,-0.2491663694381714,-0.5633330941200256,0.06999993324279785,1,0.028952163095882444,2.1645492604771905,2.9549999237060547,1.4772745006242198,3.015000104904175,1.2424129455674089,2.922499895095825,0.028952163095882444 5845,2009-02-11,2.9016671180725098,2.9266669750213623,2.834167003631592,2.886667013168335,12610800.0,0.008106784584336557,1.8461608999776253,-0.3529434864073422,60.046212494883356,62.912369561855165,-0.016275185255469005,-0.09507716429580171,-0.25527976982211964,-0.5174943462242467,10.850930753815613,0.09249997138977051,0.11346382540758526,0.06937540769577044,-0.14151018638801016,0.28026100177955104,-0.03606738934611986,0.17481820473766074,-0.19325624862670887,44.57397909678134,-20.803610492575885,0.1054427970418903,2,-0.05375063419342041,-0.12583410739898682,-0.22854208946228027,-0.5700005888938899,0.014999866485595259,2,0.04738648634391729,-2.5733413696289062,2.87833309173584,2.1645492604771905,2.9549999237060547,1.4772745006242198,3.015000104904175,0.04738648634391729 5846,2009-02-12,2.879167079925537,2.8858330249786377,2.813333034515381,2.843333005905152,18038400.0,-0.0077541762136791315,1.949194295329677,2.3889215608360193,59.02385464824006,63.16994330706612,0.0006788084807332062,-0.05041871957766908,-0.217457300092593,-0.4944843036919786,10.804340499349577,0.0883340835571289,0.11518993016432066,0.031167018413543524,-0.13870160700211587,0.20103564382920291,-0.053767294294286394,0.11610133112137344,-0.15825932463989245,31.727253716457664,-35.62125080623754,0.08493431270782976,2,-0.031250596046447754,-0.10333406925201416,-0.18020886182785034,-0.5458341240882869,0.1658329963684082,3,0.07062212624570408,1.8461608999776253,2.9016671180725098,-2.5733413696289062,2.87833309173584,2.1645492604771905,2.9549999237060547,0.07062212624570408 5847,2009-02-13,2.94083309173584,2.990000009536743,2.8666670322418213,2.8833329677581787,18470400.0,0.02141800392212656,-1.7156285025080253,1.6046214545672493,58.26587316418757,62.74480115340492,-0.04202186601336777,-0.09641973056230357,-0.26572355200704045,-0.5542386830207797,11.540451927496896,0.12333297729492188,0.10670820103929213,0.07974972724914542,-0.0750015743668877,0.23450102886517854,0.0023740764411290805,0.15712537805716176,-0.20792832604394507,61.445816356779936,-4.534112435218866,0.0773756508080165,2,-0.0387500524520874,-0.1650000810623169,-0.2279166579246521,-0.6075001358985896,0.08416700363159224,4,0.019268978985221175,1.949194295329677,2.879167079925537,1.8461608999776253,2.9016671180725098,-2.5733413696289062,2.87833309173584,0.019268978985221175 5848,2009-02-17,2.853332996368408,2.9041669368743896,2.819166898727417,2.900000095367432,14748000.0,-0.02975350611135308,2.090866530842256,-0.8115999718044801,48.04903230662795,61.08962550970096,0.05914432263146807,-0.005389306864559629,-0.16465074768038068,-0.4678311830678812,11.700066372007905,0.12166619300842285,0.0959201691248337,-0.010167014598846613,-0.16272469220849306,0.14239066301079983,-0.08644585340366984,0.06611182420597661,-0.10891110068651333,22.641448322863177,-38.02207570864956,0.07627883880482317,2,0.060000061988830566,-0.07749998569488525,-0.15208303928375244,-0.520000040531158,0.09249997138977051,1,0.07418238990032044,-1.7156285025080253,2.94083309173584,1.949194295329677,2.879167079925537,1.8461608999776253,2.9016671180725098,0.07418238990032044 5849,2009-02-18,2.935832977294922,2.9375,2.81833291053772,2.863332986831665,24357600.0,0.028913548131786815,2.1428391774163513,-1.5535568316507802,50.37271037912715,58.952610124723414,-0.01690288644898086,-0.07582841461872825,-0.231130603837995,-0.5503696491137626,11.684642548642987,0.11916708946227983,0.1007311258614747,0.06220797300338754,-0.08053883270409923,0.2049547787108743,-0.009165429850355622,0.1335813758571307,-0.18035463682262698,69.33946922718776,12.515784682200064,0.07137340285374327,2,-0.022499918937683105,-0.15999996662139893,-0.2474997639656067,-0.6025000214576717,0.125,2,0.02157274909012452,2.090866530842256,2.853332996368408,-1.7156285025080253,2.94083309173584,1.949194295329677,2.879167079925537,0.02157274909012452 5850,2009-02-19,2.872499942779541,2.977499961853028,2.8675000667572017,2.9583330154418945,19200000.0,-0.021572424250692834,-1.2956621686171457,-1.1839046062475542,47.442321742489135,56.8207886401226,0.05057261641411026,-0.005284221842705605,-0.15806649659055783,-0.4896658702425003,12.110194531877937,0.10999989509582608,0.09840288926280394,-0.0058750629425050604,-0.1412879384899517,0.12953781260494157,-0.07358150071622838,0.061831374831218255,-0.1064074153084622,33.490644336331556,-20.073089420063802,0.06770643777372337,2,0.04458308219909668,-0.09666693210601807,-0.1968749761581421,-0.5370835065841675,0.12083315849304199,3,0.02639968101294987,2.1428391774163513,2.935832977294922,2.090866530842256,2.853332996368408,-1.7156285025080253,2.94083309173584,0.02639968101294987 5851,2009-02-20,2.8299999237060547,2.853332996368408,2.751667022705078,2.853332996368408,25036800.0,-0.014795481260257759,7.714323667054953,0.2718424488208661,52.55553252605763,55.43408841411356,0.08780532140692276,0.0453147237193372,-0.10341529428861485,-0.4483524653674582,12.203166170039184,0.12083292007446289,0.0880643136301309,-0.05204173326492301,-0.177158496606713,0.073075030076867,-0.11460011493581801,0.010516648405971996,0.19083309173583984,32.86699925273173,-24.617532339178723,0.06255838167089499,2,0.05625009536743164,-0.05416691303253174,-0.15062522888183594,-0.41833347082138017,0.12833309173583984,4,0.03062440395353594,-1.2956621686171457,2.872499942779541,2.1428391774163513,2.935832977294922,2.090866530842256,2.853332996368408,0.03062440395353594 5852,2009-02-23,2.672499895095825,2.87166690826416,2.666666984558105,2.8441669940948486,22764000.0,-0.055653721857339744,-1.2363678451506792,7.357243577953528,42.53731741621763,52.81147644290868,0.21413059630656806,0.20761814149818125,0.06489807447465346,-0.28849615149479657,12.373168991071791,0.20499992370605513,0.06814488299832178,-0.20583341121673593,-0.3506845953359736,-0.06098222709749823,-0.27825900327635456,-0.1334078191571173,0.34294980049133317,1.876541732631484,-55.21833309561167,0.07242559205961877,2,0.15583360195159912,0.10333311557769775,0.011041581630706787,-0.2608334422111507,0.3275001049041748,0,0.13938267383346847,7.714323667054953,2.8299999237060547,-1.2956621686171457,2.872499942779541,2.1428391774163513,2.935832977294922,0.13938267383346847 5853,2009-02-24,2.7866671085357666,2.803333044052124,2.666666984558105,2.702500104904175,20275200.0,0.04271925834288859,1.3262530791800833,-0.4902919902669911,44.80291249989746,51.45508524196977,0.08222066320546251,0.09559562119520404,-0.03773902457094902,-0.40250667044428745,12.15699886098366,0.136666059494019,0.05109865430594729,-0.08991620540618905,-0.2384488375846172,0.058616426772239105,-0.16418252149540313,-0.015649889316974974,0.21483127861022977,38.60598222942212,-16.58588979823677,0.07426631608921398,2,0.041666388511657715,0.0570828914642334,-0.10312563180923462,-0.3750006556510921,0.23083281517028809,1,0.08552617788527161,-1.2363678451506792,2.672499895095825,7.714323667054953,2.8299999237060547,-1.2956621686171457,2.872499942779541,0.08552617788527161 5854,2009-02-25,2.7049999237060547,2.790832996368408,2.691667079925537,2.7866671085357666,15165600.0,-0.02930640139238705,1.2037124850655527,-0.9702993014599657,41.32231580828996,49.37465227679273,0.1527814572786843,0.17210715110287111,0.05654696392519831,-0.3224334617060274,11.554799259901339,0.0991659164428711,0.02548737734743156,-0.16270838975906354,-0.32980418274236767,0.0043874032242405825,-0.24625628625071538,-0.0791604932674117,0.2831052073364262,12.332326988451687,-39.84803246428122,0.08354789649165197,2,0.12333357334136963,0.1387500762939453,-0.021458446979522705,-0.29333347082138017,0.38666701316833496,2,0.08903255114409192,1.3262530791800833,2.7866671085357666,-1.2363678451506792,2.672499895095825,7.714323667054953,2.8299999237060547,0.08903255114409192 5855,2009-02-26,2.584167003631592,2.75,2.5833330154418945,2.7083330154418945,22782000.0,-0.04467021200832888,-1.6489978892960404,1.5203904979608043,34.43255156253599,46.642285267270054,0.25014625535003043,0.2800615967135025,0.18571157089946766,-0.20057355219127615,10.856060146637908,0.16666698455810547,-0.0016387690820027778,-0.2662496566772461,-0.4730600990644138,-0.05943921429007837,-0.36965487787082996,-0.16284443548366223,0.39108060155151403,0.2892438975987299,-45.482231933350626,0.10340522119358382,2,0.20249950885772705,0.21791601181030273,0.07770800590515137,-0.17250055074691728,0.5141658782958984,3,0.18445633466933842,1.2037124850655527,2.7049999237060547,1.3262530791800833,2.7866671085357666,-1.2363678451506792,2.672499895095825,0.18445633466933842 5856,2009-02-27,2.773333072662353,2.9366669654846187,2.622499942779541,2.624166965484619,45086400.0,0.07320195202745094,-3.1202191259974428,-1.2013441118301007,39.78871955353545,44.589268199419806,0.04960540003602931,0.08404716298060633,0.008456015319884269,-0.391939946341497,9.469213542808742,0.3524999618530269,-0.012619081306549429,-0.0700002431869513,-0.27720091220804344,0.13720042583414083,-0.17360057769749737,0.03360009132359476,0.17839965713628025,53.77350724363856,14.188499443663567,0.10360033451054616,2,0.007083415985107866,0.02874994277954146,-0.11145806312560991,-0.36166661977767856,0.2849998474121098,4,0.07932694084920477,-1.6489978892960404,2.584167003631592,1.2037124850655527,2.7049999237060547,1.3262530791800833,2.7866671085357666,0.07932694084920477 5857,2009-03-02,2.75333309173584,2.8016669750213623,2.7149999141693115,2.737499952316284,31424400.0,-0.007211532261905185,-1.8493335371326225,0.10614434953839891,41.18075157314542,43.826125895699526,0.04493710698409625,0.10648769404955782,0.03610815476429163,-0.370473429336847,9.009905827580123,0.08666706085205078,-0.029672601167859636,-0.08808352947235099,-0.2979881258903583,0.12182106694565631,-0.19303582768135463,0.016868768736652662,0.18333387374877885,48.11314516292289,12.140800831718977,0.1049522982090036,3,0.027083396911621094,0.04874992370605469,-0.07124984264373779,-0.3416666388511653,0.20749998092651323,0,0.07445518463471212,-3.1202191259974428,2.773333072662353,-1.6489978892960404,2.584167003631592,1.2037124850655527,2.7049999237060547,0.07445518463471212 5858,2009-03-03,2.827500104904175,2.859999895095825,2.756666898727417,2.7708330154418945,29328000.0,0.026937174216569826,-1.4313839888026523,3.579017904199732,47.7721121595953,43.537170537973765,-0.03719065674661293,0.03586601620337948,-0.03430338198182925,-0.4407318467094292,9.515093943995137,0.10666680335998535,-0.04363970584990051,-0.014999866485595703,-0.22435412312422853,0.19435439015303713,-0.11967699480491234,0.08967726183372093,0.10916686058044389,69.10377263004483,31.48977985351432,0.10467712831931647,3,-0.04708361625671387,-0.025417089462280273,-0.13729184865951538,-0.3925001621246338,0.17833280563354537,1,0.0610079181948151,-1.8493335371326225,2.75333309173584,-3.1202191259974428,2.773333072662353,-1.6489978892960404,2.584167003631592,0.0610079181948151 5859,2009-03-04,2.930833101272583,2.994999885559082,2.8333330154418945,2.8499999046325684,34717200.0,0.03654570911922583,-1.8321127031164182,1.4264575330592943,51.19451198827937,43.954080565283796,-0.15791379313968035,-0.06716975764686639,-0.13456386241591156,-0.5382516206191248,9.7354292994148,0.16749978065490723,-0.06003728898029159,0.08595812320709229,-0.12640270070436221,0.2983189471185468,-0.020222288748635187,0.19213853516281976,-0.3475000858306885,84.41293459727936,45.70974920596036,0.10618041195572726,3,-0.14166665077209473,-0.12875008583068848,-0.2181248664855957,-0.495833158493042,0.15833401679992676,2,0.02957071229877961,-1.4313839888026523,2.827500104904175,-1.8493335371326225,2.75333309173584,-3.1202191259974428,2.773333072662353,0.02957071229877961 5860,2009-03-05,2.8508329391479488,2.971667051315308,2.8324999809265137,2.9641671180725098,25260000.0,-0.02729604837951971,1.1688254265501377,-1.4020746875728216,48.89175405784266,43.546994068815465,-0.09086582328172632,0.011102463418657393,-0.05225000034544136,-0.44849336745729174,9.741302054867433,0.1391670703887944,-0.06346778128610886,0.007416319847106667,-0.20432856322923287,0.2191612029234462,-0.0984561216910631,0.11328876138527644,-0.2592665863037107,61.297458105528754,20.81496955639515,0.10587244153816978,3,-0.06166648864746049,-0.04874992370605424,-0.12374997138977006,-0.41583299636840776,0.2025001049041748,3,0.08447846747499033,-1.8321127031164182,2.930833101272583,-1.4313839888026523,2.827500104904175,-1.8493335371326225,2.75333309173584,0.08447846747499033 5861,2009-03-06,2.9458329677581787,2.951667070388794,2.8258330821990967,2.8833329677581787,33679200.0,0.03332360423709124,2.393205693639017,-0.5514664736893015,50.19059246983884,44.39735796366227,-0.18741577568333945,-0.08649449963538469,-0.14150117084013392,-0.5349998744503441,10.026488214138574,0.12583398818969727,-0.07367814979971143,0.10124969482421875,-0.11257671089814414,0.31507610054658164,-0.005663508036962472,0.20816289768539997,-0.3461979442596439,82.44038470544659,42.766838910361,0.10691320286118135,3,-0.15666651725769043,-0.14374995231628418,-0.2064582109451294,-0.5108330249786377,0.03250002861022949,4,0.05176801123431174,1.1688254265501377,2.8508329391479488,-1.8321127031164182,2.930833101272583,-1.4313839888026523,2.827500104904175,0.05176801123431174 5862,2009-03-09,2.984999895095825,3.0391669273376465,2.916666984558105,2.9375,17374800.0,0.013295705413824965,-1.7476850923422707,0.7599983215332031,55.2110900476617,45.553822135636075,-0.19846343539204803,-0.13494279302437917,-0.17684403021090445,-0.5678209087061017,9.910008254927977,0.12249994277954146,-0.07585285885878523,0.14191663265228271,-0.06724618808834837,0.3510794533929138,0.03733522228196717,0.24649804302259826,-0.3774575743560793,80.82583123679731,37.38687912993214,0.10458141037031558,3,-0.1737499237060547,-0.1737499237060547,-0.189583420753479,-0.5324999094009399,0.0,0,0.024567178410665802,2.393205693639017,2.9458329677581787,1.1688254265501377,2.8508329391479488,-1.8321127031164182,2.930833101272583,0.024567178410665802 5863,2009-03-10,3.0258328914642334,3.0799999237060547,2.977499961853028,2.977499961853028,21642000.0,0.013679396249056675,-3.241413159828989,1.0175376074768139,53.68348926169796,46.92728585268141,-0.22551873362922814,-0.17939473507167492,-0.21509960548759688,-0.6012477036546597,9.951540858503307,0.1024999618530269,-0.0789142633403781,0.17920798063278198,-0.04008724401526287,0.39850320528082683,0.06956036830875956,0.2888555929568044,-0.4010255864605714,78.68839541748862,36.93422824693335,0.10964761232402237,3,-0.1941664218902588,-0.1941664218902588,-0.2304164171218872,-0.5733329057693481,0.023334026336670366,1,-0.02148162873939352,-1.7476850923422707,2.984999895095825,2.393205693639017,2.9458329677581787,1.1688254265501377,2.8508329391479488,-0.02148162873939352 5864,2009-03-11,2.9616670608520512,3.067500114440918,2.94083309173584,3.067500114440918,20468400.0,-0.02120600605314049,1.3937138428821165,-2.1896676746101935,53.646918772259745,49.06221554265071,-0.13534928159794957,-0.11453805104105585,-0.14963984196265967,-0.5273922446191293,10.313758417889362,0.12666702270507812,-0.060028054324968494,0.11087545156478917,-0.11405094056031961,0.33580184368989796,-0.001587744497764998,0.22333864762734335,-0.3095481987262456,53.44284008393596,10.203725270587945,0.11246319606255431,3,-0.11041712760925337,-0.13000059127807662,-0.16625058650970503,-0.509167075157166,0.1283328533172603,2,0.014912496502210715,-3.241413159828989,3.0258328914642334,-1.7476850923422707,2.984999895095825,2.393205693639017,2.9458329677581787,0.014912496502210715 5865,2009-03-12,3.0391669273376465,3.055833101272583,2.970000028610229,2.970000028610229,25203600.0,0.026167649804397453,-1.481911846318753,-0.6535472272784686,58.31678464048732,51.12088944120092,-0.1581512817520987,-0.19100134324797757,-0.22298426880091382,-0.5931099717595605,10.997757572640609,0.09416604042053178,-0.04848979102537854,0.18150032758712786,-0.057912582447096295,0.420913237621352,0.061793872570016006,0.3012067826042397,-0.36137520151702596,83.93456985722099,37.75656239731407,0.11970645501711202,3,-0.14166700839996338,-0.20750045776367188,-0.24354219436645508,-0.5866669416427612,0.010833024978637251,3,0.016451939603943977,1.3937138428821165,2.9616670608520512,-3.241413159828989,3.0258328914642334,-1.7476850923422707,2.984999895095825,0.016451939603943977 5866,2009-03-13,3.0824999809265137,3.0899999141693115,2.9800000190734863,3.0450000762939453,21186000.0,0.014258201219249145,3.1904904632152586,0.54216547687577,67.9300500074758,54.09303371168207,-0.17099945718579068,-0.2301184449970033,-0.2647158650980823,-0.6237836602006244,11.97710280755977,0.1099998950958252,-0.023077601763276778,0.21466673612594622,-0.04500254231727574,0.4743360145691682,0.08483209690433524,0.3445013753475572,-0.3805757632327671,95.673105358791,42.078157735896895,0.12983463922161106,3,-0.15916657447814941,-0.24583351612091064,-0.28687524795532227,-0.6299999952316284,-0.0074999332427974075,4,-0.009462104478464073,-1.481911846318753,3.0391669273376465,1.3937138428821165,2.9616670608520512,-3.241413159828989,3.0258328914642334,-0.009462104478464073 5867,2009-03-16,2.997499942779541,3.103332996368408,2.9916670322418213,3.095000028610229,21495600.0,-0.027575032821711143,-1.0458028938028938,-2.600008900982911,59.46147210862402,55.39185148379638,-0.053330258713810696,-0.14825658917656614,-0.17686614797051003,-0.5298564106325321,12.252023849408527,0.11166596412658691,0.0227907071021054,0.12683335542678842,-0.13738647155392014,0.391053182407497,-0.0052765580635658615,0.2589432689171427,-0.26452966936774924,34.871928800100946,-19.76727160270974,0.1321099134903542,3,-0.032916903495788574,-0.15416693687438965,-0.2018752098083496,-0.5449999570846558,0.09833312034606934,0,-0.006394310851382201,3.1904904632152586,3.0824999809265137,-1.481911846318753,3.0391669273376465,1.3937138428821165,2.9616670608520512,-0.006394310851382201 5868,2009-03-17,3.065000057220459,3.077500104904175,2.941667079925537,3.004167079925537,19642800.0,0.022518804246690394,2.1650509708063663,-0.6239274230030961,66.3636722250086,57.07731373232185,-0.09342249196779973,-0.20984493015639405,-0.24411215724232171,-0.5865490459303055,12.784365746494833,0.1358330249786377,0.05349207188385918,0.18375011682510367,-0.09414893811848746,0.4616491717686948,0.04480058935330833,0.322699644296899,-0.29499351151300557,76.41048514174543,15.741466856467767,0.1389495274717955,3,-0.10041701793670654,-0.22166705131530762,-0.2552083730697632,-0.5983331203460693,0.2249999046325688,1,-0.026101194333152167,-1.0458028938028938,2.997499942779541,3.1904904632152586,3.0824999809265137,-1.481911846318753,3.0391669273376465,-0.026101194333152167 5869,2009-03-18,2.9991669654846187,3.0733330249786377,2.962500095367432,3.0350000858306885,25831200.0,-0.02147898548345939,-1.0305233478713893,-0.5890410422023024,69.8564922975834,59.406729092293034,-0.018860231630110746,-0.14653674825184781,-0.17808624679406826,-0.5092501611951041,13.099450060497292,0.11083292961120561,0.08425275388480546,0.11475032567977861,-0.16718173395751146,0.3966823853170687,-0.026215704138866425,0.25571635549842364,-0.19582777471106994,35.56710457234855,-31.387112093272542,0.14096602981864503,3,-0.034583926200866255,-0.15583395957946733,-0.18729221820831254,-0.45750045776367143,0.32500004768371626,2,0.016671280022653168,2.1650509708063663,3.065000057220459,-1.0458028938028938,2.997499942779541,3.1904904632152586,3.0824999809265137,0.016671280022653168 5870,2009-03-19,2.9483330249786377,3.025000095367432,2.900000095367432,3.0133330821990967,15873600.0,-0.016949353300764636,1.8301646423751403,1.8139658671279593,59.65073933038872,60.45785652124302,0.052812325838778484,-0.09457942566910926,-0.12606115999865075,-0.44643771626756656,12.916535142306365,0.125,0.1010350675172571,0.06012473106384286,-0.22316896942594644,0.34341843155363216,-0.08152211918105179,0.2017715813087375,-0.11499445364560312,23.770343792504875,-42.99838947699105,0.14164685024489462,3,0.05333352088928223,-0.10500001907348633,-0.13645827770233154,-0.38166654109954834,0.375,3,0.048049826118845784,-1.0305233478713893,2.9991669654846187,2.1650509708063663,3.065000057220459,-1.0458028938028938,2.997499942779541,0.048049826118845784 5871,2009-03-20,2.916666984558105,3.0108330249786377,2.909167051315308,2.9808330535888667,22557600.0,-0.010740320090116717,-1.568427266101731,0.9871694237611415,58.89296436645648,60.86695366777578,0.08929657971228933,-0.05911863966861697,-0.09094149005951468,-0.40051384590334793,13.742529808943141,0.10166597366332963,0.1053325443759574,0.024125337600707564,-0.2580686595903363,0.30631933479175144,-0.11697166099481437,0.1652223361962295,-0.05632897072153309,8.196848177852402,-58.41466619645156,0.14109699859552183,3,0.0849995613098149,-0.07333397865295366,-0.10479223728179887,-0.29541695117950395,0.41583299636840865,4,0.04571415539178525,1.8301646423751403,2.9483330249786377,-1.0305233478713893,2.9991669654846187,2.1650509708063663,3.065000057220459,0.04571415539178525 5872,2009-03-23,3.0450000762939453,3.047499895095825,2.916666984558105,2.971667051315308,22458000.0,0.04399991237096401,2.34044334060771,-1.1428629817338634,61.182538754430354,61.70018138919048,-0.03311258009013729,-0.16665876608501629,-0.21339881941700822,-0.5135384373871252,14.492321250612521,0.13083291053772017,0.12335401559329862,0.13383342027664202,-0.13611639108385676,0.4037832316371408,-0.0011414854036075894,0.26880832595689164,-0.1603625642041897,81.69012571038654,14.757960549872138,0.13497490568024942,3,-0.04333353042602539,-0.20166707038879395,-0.23312532901763916,-0.42375004291534424,0.3858330249786377,0,0.009852207106110678,-1.568427266101731,2.916666984558105,1.8301646423751403,2.9483330249786377,-1.0305233478713893,2.9991669654846187,0.009852207106110678 5873,2009-03-24,3.025000095367432,3.0733330249786377,3.0,3.0191669464111333,19171200.0,-0.006568138070740304,-2.3207125506072206,0.07954327477965202,55.29524761029103,61.88332903786063,-0.014799477636355807,-0.13479920338959683,-0.18586124433358142,-0.48223584735591807,15.354524258331164,0.0733330249786377,0.1330391336625758,0.10191679000854537,-0.16592607911438595,0.3697596591314767,-0.03200464455292007,0.2358382245700108,-0.11849303484981144,72.11555258448654,7.0891244233062025,0.1339214345614656,3,-0.023333549499512163,-0.18166708946228072,-0.1860420703887944,-0.403750061988831,0.3716669082641597,1,0.023415856371923338,2.34044334060771,3.0450000762939453,-1.568427266101731,2.916666984558105,1.8301646423751403,2.9483330249786377,0.023415856371923338 5874,2009-03-25,2.9458329677581787,2.9566669464111333,2.8616669178009038,2.944166898727417,37548000.0,-0.026170950450709718,7.142617758250431,0.2856208616038584,55.34710079483407,61.55336416612138,0.06915809232062342,-0.038645755362891165,-0.09761064897269112,-0.39193874288256936,15.779390364832574,0.16333317756652832,0.1304239202405415,0.01070801019668588,-0.23672990124811832,0.2581459216414901,-0.113010945525716,0.13442696591908776,0.1575000286102295,39.76359327410011,-24.671457858084302,0.12371895572240206,3,0.03666698932647705,-0.10249996185302734,-0.10124993324279785,-0.32458293437957764,0.47833395004272505,2,0.11683180881663002,-2.3207125506072206,3.025000095367432,2.34044334060771,3.0450000762939453,-1.568427266101731,2.916666984558105,0.11683180881663002 5875,2009-03-26,3.060832977294922,3.0625,2.9141669273376465,2.9383330345153813,27636000.0,0.03903819761520966,1.357599481608076,73.5263308528904,56.33028428369732,60.26450130792377,-0.04743352880396001,-0.12237856344202713,-0.2038572759455919,-0.4970761740448877,15.72006370951406,0.14833307266235352,0.13004716439617647,0.10187472105026263,-0.08846664451891151,0.29221608661943677,0.00670403826567556,0.1970454038348497,0.03766669750213625,94.09445005136337,30.61766995804596,0.09517068278458711,3,-0.07833302021026611,-0.2174999713897705,-0.21624994277954102,-0.4395829439163208,0.42833399772644043,3,0.08603345488852532,7.142617758250431,2.9458329677581787,-2.3207125506072206,3.025000095367432,2.34044334060771,3.0450000762939453,0.08603345488852532 5876,2009-03-27,2.993333101272583,3.058332920074463,2.984999895095825,3.032500028610229,12111600.0,-0.022052779920710752,-1.6268543269764542,-0.3197301684306381,50.44483383384351,59.26265261072594,0.006803328398465869,-0.03958110502393186,-0.12536022724444607,-0.419833128769743,16.646163696205157,0.07583308219909668,0.13311324557633908,0.023374843597411932,-0.1460804067806638,0.19283009397548767,-0.06135278159162594,0.1081024687864498,0.10042991838455206,62.20466055112001,0.884314581152573,0.08472762518903794,3,-0.023749589920043945,-0.15000009536743164,-0.14687508344650269,-0.37208306789398193,0.47749996185302734,4,0.11024497192302407,1.357599481608076,3.060832977294922,7.142617758250431,2.9458329677581787,-2.3207125506072206,3.025000095367432,0.11024497192302407 5877,2009-03-30,2.9583330154418945,2.9874999523162837,2.93416690826416,2.9816670417785645,15234000.0,-0.011692679914510173,2.047615803814766,0.5957584095253236,46.37421869256976,57.04160221823273,0.0398544358687456,0.01218947849700669,-0.08322344084529565,-0.3756202807395721,17.455623993186343,0.05916619300842285,0.12193880994742701,-0.02187523841857919,-0.15760257673142153,0.11385209989426315,-0.08973890757500058,0.0459884307378422,0.13078808217811577,45.66914322273674,-12.898479643288333,0.06786366915642122,3,0.009166955947875977,-0.11500000953674316,-0.1272915005683899,-0.32375001907348633,0.34083390235900923,0,0.12647898783928113,-1.6268543269764542,2.993333101272583,1.357599481608076,3.060832977294922,7.142617758250431,2.9458329677581787,0.12647898783928113 5878,2009-03-31,3.0,3.041666984558105,2.9566669464111333,3.041666984558105,18067200.0,0.014084616011994733,3.07997070334856,1.7856748748339444,52.1100701186878,55.06977753168878,-0.013412955371111757,-0.01675043422162137,-0.12117900296662487,-0.40825761462455024,18.04657944041858,0.08500003814697177,0.09489615033212218,0.011166751384735107,-0.10407961903717045,0.12641312180664066,-0.04645643382621767,0.06878993659568788,0.08457201402362813,68.87962913498458,9.264555933096602,0.05762318521095271,3,-0.03250002861022949,-0.15666699409484863,-0.19791674613952637,-0.341249942779541,0.17166709899902344,1,0.1436110337575276,2.047615803814766,2.9583330154418945,-1.6268543269764542,2.993333101272583,1.357599481608076,3.060832977294922,0.1436110337575276 5879,2009-04-01,3.0174999237060547,3.0183329582214355,2.907500028610229,2.960833072662353,17540400.0,0.005833307902018303,2.8000130790547266,-1.3599940491176925,48.722966425418925,53.85558054224769,-0.03133397027616436,-0.028906646527162128,-0.13237723843152605,-0.414219219397598,17.66242180238827,0.1108329296112065,0.08599207091475236,0.0243333339691163,-0.08821644661166195,0.13688311454989455,-0.031941556321272824,0.08060822425950542,0.06261398839311916,70.96768735473778,13.832825312567891,0.05627489029038908,4,-0.04999995231628418,-0.17416691780090332,-0.18145817518234253,-0.3587498664855957,0.5283331871032715,2,0.12565603629240485,3.07997070334856,3.0,2.047615803814766,2.9583330154418945,-1.6268543269764542,2.993333101272583,0.12565603629240485 5880,2009-04-02,3.0916669368743896,3.134999990463257,3.030833005905152,3.058332920074463,17954400.0,0.024578961074916528,-1.358484098472614,0.5882454413113494,50.52134307978722,52.925400399284435,-0.09278860978082148,-0.0886510622541028,-0.20067465494732684,-0.4745963282569683,17.56842598477661,0.11750006675720215,0.06386568097821455,0.08645864725112906,-0.012710322683363806,0.18562761718562193,0.036874162283882406,0.13604313221837572,-0.23000001907348588,80.95250072311585,27.507211049143727,0.049584484967246496,4,-0.09333348274230957,-0.23250043392181396,-0.2556251883506775,-0.43291687965393066,0.5291659832000732,3,0.10754715424251504,2.8000130790547266,3.0174999237060547,3.07997070334856,3.0,2.047615803814766,2.9583330154418945,0.10754715424251504 5881,2009-04-03,3.0983328819274902,3.120832920074463,3.0333330631256104,3.0891671180725098,8246400.0,0.00215610063736027,2.2308132471785482,0.27496727772095586,56.295501732988214,52.38239628579087,-0.07931620778830162,-0.08780828165972743,-0.2006009130080626,-0.4698084354042731,17.52845226497586,0.08749985694885254,0.04254284898504945,0.08549959659576434,-0.017811636292291766,0.18881082948382044,0.033843980151736286,0.1371552130397924,-0.23119930267333944,83.8825869520564,26.927610193877328,0.051655616444028093,4,-0.09999942779541016,-0.2195829153060913,-0.30395811796188354,-0.43958282470703125,0.5358340740203862,4,0.12614335127564869,-1.358484098472614,3.0916669368743896,2.8000130790547266,3.0174999237060547,3.07997070334856,3.0,0.12614335127564869 5882,2009-04-06,3.058332920074463,3.0758330821990967,3.0208330154418945,3.058332920074463,9273600.0,-0.012910156325147026,2.1428318415280447,0.0,49.568934953018164,51.74613932387167,-0.041600865924799724,-0.044304202253119485,-0.1538647305648193,-0.4195886511922797,16.915577300621802,0.0774998664855957,0.03877341434637671,0.04183298349380493,-0.0625190361483261,0.14618500313593596,-0.010343026327260585,0.09400899331487045,-0.18584201259612998,66.30018318933904,11.31849555953751,0.052176009821065475,4,-0.05999946594238281,-0.1333329677581787,-0.26708316802978516,-0.3995828628540039,0.5016670227050781,0,0.13487744919578737,2.2308132471785482,3.0983328819274902,-1.358484098472614,3.0916669368743896,2.8000130790547266,3.0174999237060547,0.13487744919578737 5883,2009-04-07,2.960833072662353,3.032500028610229,2.952500104904175,3.0241670608520512,12330000.0,-0.03188006340713745,1.000000000000011,-100.0,47.61901236045106,50.887462831162445,0.05122671988651417,0.050674446187637834,-0.053040578651455395,-0.31229226583693626,15.80965936627683,0.10583281517028809,0.03615222180327127,-0.05241687297821107,-0.15955655640772415,0.054722810451302006,-0.10598671469296761,0.0011529687365454677,-0.08309198352432157,23.443100217563494,-32.59012793410142,0.053569841714756525,4,0.06041693687439009,-0.014999628067016157,-0.16958332061767534,-0.2616665363311763,0.605834007263184,1,0.11426981421628213,2.1428318415280447,3.058332920074463,2.2308132471785482,3.0983328819274902,-1.358484098472614,3.0916669368743896,0.11426981421628213 5884,2009-04-08,3.00583291053772,3.0266671180725098,2.947499990463257,3.0,11924400.0,0.01519837044879524,2.3332597184229678,-0.09209763516311999,53.59749446888136,50.583819518405114,0.017470084090925653,0.009647697698804247,-0.09608579874263912,-0.3462961620588225,14.976868667789201,0.07916712760925293,0.02146479185968797,-0.009625327587127419,-0.11407528355015861,0.09482462837590377,-0.061850305568643016,0.04259965039438818,-0.12294664337318428,31.110890706380445,-27.805275818391024,0.052224977981515576,4,0.015417098999022993,-0.025416374206543413,-0.21458315849304244,-0.29041635990142867,0.5450000762939449,2,0.05517079405176806,1.000000000000011,2.960833072662353,2.1428318415280447,3.058332920074463,2.2308132471785482,3.0983328819274902,0.05517079405176806 5885,2009-04-09,3.0891671180725098,3.0958330631256104,3.016666889190674,3.0550000667572017,13042800.0,0.027724164986896005,2.333386874137282,5.857633353770323,60.13712165027955,51.660740386898006,-0.06864053937131809,-0.07351785626487128,-0.1779880432928045,-0.4196349277736253,14.295452096754794,0.09000015258789018,0.017481158493203974,0.07120887041091928,-0.03791917052554883,0.18033691134738739,0.016644849942685447,0.1257728908791531,-0.2012385764419995,81.73122552478573,15.721963777398472,0.05456402046823398,4,-0.0679171085357666,-0.10875058174133301,-0.29354238510131836,-0.3287506103515625,0.4433329105377193,3,0.1478281929343317,2.3332597184229678,3.00583291053772,1.000000000000011,2.960833072662353,2.1428318415280447,3.058332920074463,0.1478281929343317 5886,2009-04-13,3.0533330440521236,3.0816669464111333,3.0108330249786377,3.058332920074463,8602800.0,-0.01159991436227148,1.7418912745545612,-0.14633618734605838,50.5494253285532,52.12465223534061,-0.026150425903022967,-0.04214155293027,-0.14062530518560035,-0.37268815511101705,13.342438655743493,0.07833409309387207,0.018818383024220342,0.036833143234252574,-0.06940454424057796,0.1430708307090831,-0.016285700503162914,0.08995198697166806,-0.16046307344495858,71.34825139756364,7.020028002825157,0.053118843737415294,4,-0.032083034515380415,-0.07291650772094682,-0.2577083110809322,-0.27750003337860063,0.4075000286102295,0,0.18586242241992768,2.333386874137282,3.0891671180725098,2.3332597184229678,3.00583291053772,1.000000000000011,2.960833072662353,0.18586242241992768 5887,2009-04-14,2.978332996368408,3.058332920074463,2.970000028610229,3.0425000190734863,11536800.0,-0.024563336721428075,-1.185566219715771,12.833722760000768,47.13112663695037,51.57143629292534,0.05809419207563904,0.03304306523840239,-0.06096058398892712,-0.2863132619512152,12.109589918512393,0.08833289146423384,0.008436243159263945,-0.03720855712890625,-0.14450839794701453,0.07009128368920203,-0.09085847753796017,0.01644136328014767,-0.0806204253641214,20.786332644329217,-40.79886657164106,0.053649920409054044,4,0.04291701316833496,0.020000457763671875,-0.1827082633972168,-0.20249998569488525,0.4500000476837154,1,0.2202016901330881,1.7418912745545612,3.0533330440521236,2.333386874137282,3.0891671180725098,2.3332597184229678,3.00583291053772,0.2202016901330881 5888,2009-04-15,2.984999895095825,3.025000095367432,2.927500009536743,3.025000095367432,7952400.0,0.0022384665299501894,3.874979883533021,0.6233762855953936,52.64343224279967,52.007043605967645,0.05484310390990954,0.02116035659958726,-0.06324584994771865,-0.28222280690909596,11.192966741128807,0.09750008583068892,0.00956473708778649,-0.02654165029525757,-0.13202760670497105,0.07894430611445591,-0.07928462850011453,0.026201327909599392,-0.0825415757023591,34.15840462296754,-28.940083808724708,0.05274297820485683,4,0.046250104904174805,0.013333559036254883,-0.1737499237060547,-0.19999992847442627,0.32916712760925293,2,0.19262983848957793,-1.185566219715771,2.978332996368408,1.7418912745545612,3.0533330440521236,2.333386874137282,3.0891671180725098,0.19262983848957793 5889,2009-04-16,3.0491669178009038,3.058332920074463,2.9749999046325684,3.0008330345153813,12597600.0,0.021496490773919685,1.5000196697626014,-1.2083410322280566,49.15463548481955,51.855187206526786,-0.00487189802406407,-0.04118005544896919,-0.12469370827918169,-0.33377962752132495,10.332257534668521,0.08333301544189453,0.02011321286802925,0.03512537479400679,-0.07148967490692382,0.1417404244949374,-0.01818215005645829,0.08843289964447187,-0.14205776498604195,72.27749136026314,12.558645064863413,0.05330752485046522,4,-0.025000452995300737,-0.050833463668823686,-0.21750044822692916,-0.24375045299530074,0.22666597366332963,3,0.16971854151489385,3.874979883533021,2.984999895095825,-1.185566219715771,2.978332996368408,1.7418912745545612,3.0533330440521236,0.16971854151489385 5890,2009-04-17,3.0899999141693115,3.1124999523162837,2.988332986831665,3.0433330535888667,13592400.0,0.013391525445860752,1.7090894431165458,0.9655102675026113,57.28642656173397,51.96528996527631,-0.051368137691027105,-0.07468466708218546,-0.16216954974741293,-0.3611047094490005,10.23623254023063,0.1241669654846187,0.02270104644431381,0.06887502670288104,-0.038182008112559895,0.17593206151832197,0.015346509295160349,0.12240354411060173,-0.17833294460148164,87.83781345609123,27.258851275985137,0.05352851740772055,4,-0.06999993324279785,-0.09166646003723145,-0.2485417127609253,-0.2845834493637085,0.2741670608520508,4,0.14913692086177277,1.5000196697626014,3.0491669178009038,3.874979883533021,2.984999895095825,-1.185566219715771,2.978332996368408,0.14913692086177277 5891,2009-04-20,3.0499999523162837,3.113332986831665,3.00333309173584,3.0441670417785645,12646800.0,-0.012944971833043217,-1.5142600237053991,0.1249904207218837,56.85786132201098,52.77517067294219,-0.021171627190386122,-0.025490478037398123,-0.12057812335964568,-0.30837090009199963,10.137502493398753,0.1099998950958252,0.027158089565186838,0.022208416461944047,-0.07346006068373256,0.11787689360762066,-0.02562582211089426,0.07004265503478235,-0.13386632233054518,65.91937801498487,3.3117253186753004,0.047834238572838306,4,-0.029583454132079634,-0.05166649818420366,-0.18541675806045488,-0.2445834875106807,0.25250005722045943,0,0.15819674879913248,1.7090894431165458,3.0899999141693115,1.5000196697626014,3.0491669178009038,3.874979883533021,2.984999895095825,0.15819674879913248 5892,2009-04-21,3.0750000476837163,3.0916669368743896,3.0,3.004167079925537,15434400.0,0.008196752707634092,-1.3157828164950565,12.14367463723787,55.75446905984833,53.67911030620855,-0.04867785666190372,-0.05072870013124442,-0.14664545281421448,-0.32138706148023255,9.72214040329681,0.09166693687438965,0.024760234975147455,0.04570851325988823,-0.052014708166141954,0.1434317346859184,-0.003153097453126641,0.0945701239729031,-0.1544890904884273,79.37236990659984,16.832773872975316,0.04886161071301504,4,-0.05458354949951216,-0.07666659355163619,-0.19500011205673262,-0.2645835876464848,0.1183328628540039,1,0.12547415251888228,-1.5142600237053991,3.0499999523162837,1.7090894431165458,3.0899999141693115,1.5000196697626014,3.0491669178009038,0.12547415251888228 5893,2009-04-22,3.0958330631256104,3.119999885559082,3.0258328914642334,3.0750000476837163,13524000.0,0.006774964266288874,1.722901284358131,0.2941146771234709,55.979620518237525,53.94379097835923,-0.05402899859103627,-0.0695488032072582,-0.16639134383121323,-0.3330537134801488,9.168703960844757,0.09416699409484863,0.016200746603395988,0.06299988031387338,-0.03910447925556815,0.1651042398833149,0.011947700529152616,0.11405206009859414,-0.17103232526496193,83.3332237155814,20.956721879331653,0.05105217978472076,4,-0.07208311557769775,-0.09749960899353027,-0.19187504053115845,-0.27875006198883057,-0.03916597366333008,2,0.107402425824219,-1.3157828164950565,3.0750000476837163,-1.5142600237053991,3.0499999523162837,1.7090894431165458,3.0899999141693115,0.107402425824219 5894,2009-04-23,3.289999961853028,3.315000057220459,3.047499895095825,3.079166889190674,38760000.0,0.06271878837400324,1.0511200039487612,10.120141908903877,62.79566564705657,54.2391847557789,-0.2275802578356152,-0.2493962149066533,-0.35472088837572224,-0.5192138726004578,10.476111816827641,0.2675001621246338,0.0219945190285622,0.2399584293365482,0.09330212149830075,0.38661473717479566,0.16663027541742448,0.31328658325567194,-0.36099523894032703,92.34691903971941,30.985043820770258,0.07332815391912377,4,-0.1687499284744267,-0.20166647434234664,-0.3860419392585759,-0.472916960716248,-0.2791669368743901,3,0.007345611286402098,1.722901284358131,3.0958330631256104,-1.3157828164950565,3.0750000476837163,-1.5142600237053991,3.0499999523162837,0.007345611286402098 5895,2009-04-24,3.324167013168335,3.353332996368408,3.2608330249786377,3.291666984558105,18679200.0,0.010385122100750266,1.0367266265417598,0.1541505239184094,64.07062877290926,55.741540694040694,-0.2513378415237555,-0.27702671149441693,-0.3832854482886896,-0.5455067152244566,11.092882316088085,0.09249997138977051,0.0392094615306795,0.26095877885818464,0.06971661871545054,0.45220093900091873,0.16533769878681737,0.3565798589295519,-0.37972247688332406,91.74546858067485,31.85951940896817,0.09562108007136709,4,-0.18375051021575928,-0.2166670560836792,-0.42020899057388306,-0.5070840120315552,-0.2716670036315918,4,-0.014540220606435006,1.0511200039487612,3.289999961853028,1.722901284358131,3.0958330631256104,-1.3157828164950565,3.0750000476837163,-0.014540220606435006 5896,2009-04-27,3.3233330249786377,3.386667013168335,3.221667051315308,3.2249999046325684,16892400.0,-0.00025088636834236233,-2.142891527417326,3.025631808678387,67.35802612579772,57.98897397057929,-0.2326413799544551,-0.26372358887949066,-0.3760177940215672,-0.5331441216684514,11.58250527305255,0.1649999618530269,0.04882815743504976,0.24362479448318464,0.023069608336336866,0.4641799806300324,0.13334720140976097,0.3539023875566083,-0.35435518108862274,83.62053497381612,23.531975670354683,0.11027759307342384,4,-0.16624951362609863,-0.19916605949401855,-0.40083324909210205,-0.5062500238418579,-0.28916597366332963,0,0.012287047291321906,1.0367266265417598,3.324167013168335,1.0511200039487612,3.289999961853028,1.722901284358131,3.0958330631256104,0.012287047291321906 5897,2009-04-28,3.3324999809265137,3.379167079925537,3.2674999237060547,3.3324999809265137,18336000.0,0.0027583621259066327,1.392845465320636,0.0,77.53075762370864,60.75423234623584,-0.20817870732823263,-0.25657643111029405,-0.38049989882877,-0.5320757857837299,12.576177327402993,0.11166715621948242,0.046293804687947304,0.23408340215682966,-0.0057557911202215095,0.4739225954338808,0.11416380551830407,0.35400299879535524,-0.3301070034942333,84.98838414005635,19.42731840094045,0.11991959663852553,4,-0.151666522026062,-0.20833301544189453,-0.410000205039978,-0.5154169797897339,-0.2866668701171875,1,-0.009002242028949614,-2.142891527417326,3.3233330249786377,1.0367266265417598,3.324167013168335,1.0511200039487612,3.289999961853028,-0.009002242028949614 5898,2009-04-29,3.430833101272583,3.441667079925537,3.343333005905152,3.345000028610229,15933600.0,0.029507313100938237,-1.2056129242715243,100.0,79.17609425493242,64.08994998735949,-0.2644270347740587,-0.3383237094480145,-0.47008811593198274,-0.6190454858555485,13.334668552890811,0.10916709899902344,0.06007569303057192,0.31087486743926984,0.03375906534864592,0.5879906695298938,0.17231696639395766,0.449432768484582,-0.3976982009814183,97.25142551944434,26.20356098683574,0.13855790104531202,4,-0.21583306789398193,-0.2791661024093628,-0.5083333253860474,-0.6137501001358032,-0.734166145324707,2,-0.06922522423103827,1.392845465320636,3.3324999809265137,-2.142891527417326,3.3233330249786377,1.0367266265417598,3.324167013168335,-0.06922522423103827 5899,2009-04-30,3.396667003631592,3.4691669940948486,3.365000009536743,3.439167022705078,15428400.0,-0.009958542614130095,1.0325272843997433,-0.49514735701785806,72.63797646454196,65.79567775433816,-0.19644224685619838,-0.28911812491231803,-0.4300534550025219,-0.5730005118900068,14.650595060998157,0.10416698455810547,0.08426505847508015,0.25775041580200186,-0.04089537021204226,0.556396201816046,0.10842752279497958,0.40707330880902415,-0.32267888537698974,70.70706778795667,0.9688306952662344,0.14932289300702212,4,-0.16208350658416748,-0.23125004768371582,-0.47416722774505615,-0.579584002494812,-0.6058340072631836,3,-0.10009810022760435,-1.2056129242715243,3.430833101272583,1.392845465320636,3.3324999809265137,-2.142891527417326,3.3233330249786377,-0.10009810022760435 5900,2009-05-01,3.4241669178009038,3.4366669654846187,3.3566670417785645,3.4041669368743896,10861200.0,0.008096146646082714,2.555546136565981,-0.4705875753121984,77.63976170725763,68.10477779714334,-0.19171672445279642,-0.306125996788444,-0.449202532046288,-0.5912550451913732,15.12913652696245,0.07999992370605424,0.1060541408424438,0.2686253309249884,-0.05492621398386133,0.5921768758338382,0.10684955847056354,0.4304011033794133,-0.3027573344454719,81.81814678881422,11.776144250315312,0.16177577245442482,5,-0.18958342075347945,-0.2358334064483647,-0.5112504363060002,-0.607083916664124,-0.5908339023590092,4,-0.12071078973209659,1.0325272843997433,3.396667003631592,-1.2056129242715243,3.430833101272583,1.392845465320636,3.3324999809265137,-0.12071078973209659 5901,2009-05-04,3.4891669750213623,3.490000009536743,3.377500057220459,3.4366669654846187,13221600.0,0.018982736175198855,3.1538894928891805,2.625002980235045,88.65069907375835,71.75991446535556,-0.20994797387992836,-0.35873708824582007,-0.5035541573643405,-0.6451940004193468,15.750349286186829,0.11249995231628418,0.13052593147930258,0.314083683490753,-0.0406295764778517,0.6687969434593577,0.13672705350645042,0.49144031347505557,-0.32602650237720043,99.62560260942337,22.38839707215928,0.17735662998430243,5,-0.23125052452087402,-0.290416955947876,-0.5762504935264587,-0.6720839738845825,-0.7633340358734131,0,-0.12514934613639284,2.555546136565981,3.4241669178009038,1.0325272843997433,3.396667003631592,-1.2056129242715243,3.430833101272583,-0.12514934613639284 5902,2009-05-05,3.4708330631256104,3.541666984558105,3.4124999046325684,3.5208330154418945,21188400.0,-0.005254524081823253,1.8181532083343264,-0.9523798711177435,86.12136673716986,75.10899737857027,-0.1447861530154153,-0.3245553017056251,-0.4694878341303479,-0.6156735464859509,16.634818177315953,0.12916707992553667,0.14732732117053526,0.27512476444244394,-0.09847270245724937,0.6487222313421372,0.08832603099259728,0.4619234978922906,-0.2619322553164869,64.28553396972862,-17.640730021744133,0.1867987334498466,5,-0.17624962329864502,-0.24624955654144332,-0.5643748044967651,-0.6537500619888306,-0.7708330154418945,1,-0.12581014524999046,3.1538894928891805,3.4891669750213623,2.555546136565981,3.4241669178009038,1.0325272843997433,3.396667003631592,-0.12581014524999046 5903,2009-05-06,3.2991669178009038,3.50583291053772,3.282500028610229,3.50583291053772,23727600.0,-0.04945963755747884,1.1612930020073458,4.133323796581075,66.02563671498412,75.46788305278443,0.06566107966735713,-0.13306470378025104,-0.28744019845222946,-0.43411800282670177,17.67253219680551,0.22333288192749112,0.1656367775781744,0.08654192686080986,-0.2726370767700512,0.44572093049167094,-0.09304757495462068,0.2661314286762404,-0.03702352171194345,6.430946850348771,-73.54677051484211,0.17958950181543057,5,0.08250010013580278,-0.07458341121673673,-0.3937504291534428,-0.482083916664124,-0.6949999332427987,2,-0.07678720516524817,1.8181532083343264,3.4708330631256104,3.1538894928891805,3.4891669750213623,2.555546136565981,3.4241669178009038,-0.07678720516524817 5904,2009-05-07,3.1716670989990234,3.370832920074463,3.1716670989990234,3.3333330154418945,28605600.0,-0.03864606489412381,-1.4639184988113427,0.7822569853026003,54.71156636813922,74.42798723003222,0.1951301846379656,0.007901101209605965,-0.14819362422806925,-0.29647829635987755,18.430530658559867,0.19916582107543945,0.18220820266903948,-0.04924960136413592,-0.3957615225005888,0.297262319772317,-0.22250556193236237,0.12400635920409053,0.3699998855590816,0.0,-75.72074247906804,0.17325596056822654,5,0.18499994277954102,0.0529164075851436,-0.2662506103515625,-0.35458409786224365,-0.6150000095367432,3,-0.1497635559548659,1.1612930020073458,3.2991669178009038,1.8181532083343264,3.4708330631256104,3.1538894928891805,3.4891669750213623,-0.1497635559548659 5905,2009-05-08,3.545833110809326,3.6158330440521236,3.2858328819274902,3.4483330249786377,44232000.0,0.1179714012004569,1.7789492916206209,-0.6030961131200633,70.64538218688222,74.79324901459715,-0.16124213890275607,-0.3481482097086195,-0.5021274440746017,-0.6597825196285632,19.192622665635707,0.44416594505310014,0.20863872036371767,0.30208311080932626,-0.06730342457156047,0.671469646190213,0.1173898431188829,0.4867763784997696,-0.37416601181030273,84.24013951937965,6.978877985243926,0.18469326769044334,5,-0.15208303928375244,-0.2741665840148926,-0.6404166221618652,-0.7025001049041748,-0.995833158493042,4,-0.21292601508495457,-1.4639184988113427,3.1716670989990234,1.1612930020073458,3.2991669178009038,1.8181532083343264,3.4708330631256104,-0.21292601508495457 5906,2009-05-11,3.620832920074463,3.66083288192749,3.470000028610229,3.5083329677581787,31071600.0,0.0211515339051076,-1.0176249875538554,1.153844649035934,71.8187784208252,74.15858465872122,-0.21188570309387922,-0.39890448090787434,-0.5617047338777681,-0.7227753825431136,20.133323806972474,0.19083285331726074,0.2172904732461527,0.3487079262733461,-0.04544688314961931,0.7428627356963116,0.1516305215618634,0.5457853309848288,-0.44916582107543945,91.82282096397647,14.21604625271415,0.19707740471148263,5,-0.20458292961120605,-0.3266664743423462,-0.692082941532135,-0.7616664171218872,-1.1074998378753662,0,-0.21749136787465284,1.7789492916206209,3.545833110809326,-1.4639184988113427,3.1716670989990234,1.1612930020073458,3.2991669178009038,-0.21749136787465284 5907,2009-05-12,3.6341669559478764,3.6683330535888667,3.5733330249786377,3.606667041778565,27177600.0,0.003682588003298237,-1.017672273013803,0.2444437851137734,71.64880765189113,73.32221948060551,-0.19883814098840702,-0.38007236473353156,-0.5584985708783248,-0.7260186845468204,21.551844764820906,0.09500002861022905,0.22342102316820744,0.3292502641677859,-0.07106679464307364,0.7295673229786455,0.12909173476235614,0.5294087935732157,-0.4429332256317142,93.12091007542375,15.567697269506368,0.20015852940542989,5,-0.2141668796539311,-0.33625042438507124,-0.6956252455711369,-0.7750004529953007,-1.0758340358734135,1,-0.24994284187007376,-1.0176249875538554,3.620832920074463,1.7789492916206209,3.545833110809326,-1.4639184988113427,3.1716670989990234,-0.24994284187007376 5908,2009-05-13,3.559999942779541,3.6375000476837163,3.534167051315308,3.618333101272583,19260000.0,-0.020408256986363726,1.1379155557638088,-2.1212123839331385,62.01779691162498,72.14219953028142,-0.11669354893264128,-0.2747032475736564,-0.4707031532585102,-0.6445247607586415,23.329336065999065,0.1033329963684082,0.226626154768371,0.22633324861526471,-0.15957504602126438,0.6122415432517938,0.03337910129700017,0.41928739593352926,-0.34014025306701656,78.18793299436251,2.4025032449707737,0.19295414731826452,5,-0.1399998664855957,-0.26208341121673584,-0.5983332395553589,-0.7008334398269653,-0.9958329200744629,2,-0.24157300812324256,-1.017672273013803,3.6341669559478764,-1.0176249875538554,3.620832920074463,1.7789492916206209,3.545833110809326,-0.24157300812324256 5909,2009-05-14,3.566667079925537,3.5908329486846924,3.5208330154418945,3.539999961853028,12256800.0,0.0018727913632465842,-1.1538106032263034,-0.4571519657330091,61.064634928260155,70.30051877705947,-0.10807550726072357,-0.25361573166723606,-0.4667146660437558,-0.6447231631595098,24.856087579434433,0.06999993324279785,0.22373302321901,0.20712537765502947,-0.16770187869905895,0.5819526340091179,0.01971174947798504,0.3945390058320739,-0.31989898838043196,73.4206724086562,-0.33163017750482027,0.18741362817704424,5,-0.1466670036315918,-0.26875054836273193,-0.5831253528594971,-0.7075005769729614,-1.0775001049041748,3,-0.2698598085548054,1.1379155557638088,3.559999942779541,-1.017672273013803,3.6341669559478764,-1.0176249875538554,3.620832920074463,-0.2698598085548054 5910,2009-05-15,3.550832986831665,3.578332901000977,3.515832901000977,3.578332901000977,10951200.0,-0.004439464839034679,3.545468732389335,-1.0312293249888582,60.24005103048263,67.14378010558438,-0.08089083730892943,-0.21237561201107713,-0.437610207328452,-0.6223935217620618,25.980009198064085,0.0625,0.21017565856180642,0.16824963092803946,-0.1932311588291329,0.5297304206852118,-0.01249076395054649,0.3489900258066254,-0.2787709975639343,40.75617675379199,-30.436389421961763,0.1807403948785861,5,-0.13083291053771973,-0.25291645526885986,-0.5499997138977051,-0.6916664838790894,-1.0033330917358398,4,-0.27998103573338107,-1.1538106032263034,3.566667079925537,1.1379155557638088,3.559999942779541,-1.017672273013803,3.6341669559478764,-0.27998103573338107 5911,2009-05-18,3.532500028610229,3.5991671085357666,3.4800000190734863,3.5883328914642334,17083200.0,-0.005163002115116111,2.0752282627421064,2.030292258741303,58.92857256896626,64.12235853133954,-0.06231808004008821,-0.16447423257401494,-0.4090089112966786,-0.5964746568404902,27.031978428479963,0.11916708946228027,0.20616084491257336,0.1257916688919063,-0.20536187752901203,0.4569452153128246,-0.039785104318552644,0.29136844210236523,-0.2366617754832303,27.876155487982246,-39.85406363392248,0.16557677321045916,5,-0.11249995231628374,-0.23458349704742387,-0.5316667556762691,-0.6733335256576534,-1.0,0,-0.27813165416462404,3.545468732389335,3.550832986831665,-1.1538106032263034,3.566667079925537,1.1379155557638088,3.559999942779541,-0.27813165416462404 5912,2009-05-19,3.460833072662353,3.5133330821990967,3.4216670989990234,3.495832920074463,21373200.0,-0.02028788545433402,1.619021668789722,0.6268682210265637,51.37194912528415,62.49417102137288,0.008695642980810714,-0.06579278179531656,-0.3289573432596069,-0.5187989761230258,27.98216260482484,0.11083292961120561,0.19459866824351435,0.034833061695098255,-0.2576529839744466,0.3273191073646431,-0.11140996113967416,0.18107608452987067,-0.14264513150764246,18.146429403856512,-43.95555780155097,0.1462430228347724,5,-0.04083299636840776,-0.1629165410995479,-0.4599997997283931,-0.6016665697097774,-0.8758330345153804,1,-0.27377800967856636,2.0752282627421064,3.532500028610229,3.545468732389335,3.550832986831665,-1.1538106032263034,3.566667079925537,-0.27377800967856636 5913,2009-05-20,3.4283330440521236,3.514167070388794,3.409167051315308,3.514167070388794,14569200.0,-0.00939081080418247,1.4465826328975993,2.452411444141671,51.450351370351996,62.13181379939652,0.06866563697439076,-0.007489460384373814,-0.2895938541093499,-0.48130971772257913,28.683633995413615,0.10500001907348588,0.16800848171580407,-0.014291965961456654,-0.2621547593136544,0.2335708273907411,-0.13822336263755552,0.10963943071464222,-0.0891363961513636,10.087361560411042,-48.822434477882425,0.12393139667609883,5,0.04874992370605513,-0.1304165124893184,-0.41854131221771196,-0.5691665410995479,-0.7808330059051509,2,-0.2537676803270439,1.619021668789722,3.460833072662353,2.0752282627421064,3.532500028610229,3.545468732389335,3.550832986831665,-0.2537676803270439 5914,2009-05-21,3.314167022705078,3.4124999046325684,3.2608330249786377,3.390000104904175,19510800.0,-0.03330073825386193,1.510361891758039,0.8834850866910685,45.332397465062236,59.31925994141652,0.22928250865964728,0.11444772260314418,-0.16768090869216046,-0.36306040985416566,27.74696764440725,0.16750001907348588,0.14020529319766295,-0.12966634035110491,-0.37461474625926705,0.11528206555705722,-0.252140543305186,-0.007192137397023846,0.3541660308837886,15.76370821576857,-38.58571829707907,0.12247420295408108,5,0.15041601657867432,0.0074994564056396484,-0.2993752956390381,-0.45500051975250244,-0.7183339595794678,3,-0.22630120777311868,1.4465826328975993,3.4283330440521236,1.619021668789722,3.460833072662353,2.0752282627421064,3.532500028610229,-0.22630120777311868 5915,2009-05-22,3.2758328914642334,3.3675000667572017,3.266666889190674,3.3299999237060547,8060400.0,-0.011566746931648497,-1.781641854362119,0.7142929005523994,40.738039510223295,55.8658445069052,0.2517652034930653,0.1570259196099375,-0.12438400912396341,-0.3198664208540838,26.53066995203226,0.10083317756652788,0.13852390556881655,-0.16558376550674447,-0.41638710267462997,0.08521957166114102,-0.290985434090687,-0.040182096922801946,0.38435016155242874,4.433448243786802,-42.36345082634607,0.1254016685839427,5,0.18875014781951904,0.052500128746032715,-0.26458293199539185,-0.4166663885116577,-0.7041659355163574,4,-0.24014226076448197,1.510361891758039,3.314167022705078,1.4465826328975993,3.4283330440521236,1.619021668789722,3.460833072662353,-0.24014226076448197 5916,2009-05-26,3.3641669750213623,3.396667003631592,3.2258329391479488,3.227499961853028,11374800.0,0.026965381472082717,-1.4404681824296963,-2.5230662916551045,45.63440857696884,52.97535572080272,0.13767193747723638,0.07579385719615317,-0.20802352061549811,-0.4043344445936077,25.81954257016454,0.17083406448364302,0.16069816274614812,-0.0792913794517518,-0.3266889456364841,0.1681061867329805,-0.20299016254411795,0.04440740364061435,0.28802907743453954,47.97698950106717,3.252153328258295,0.1236987830923661,5,0.06749951839447021,-0.03000044822692871,-0.35500025749206543,-0.5050004720687866,-0.7649998664855957,1,-0.24275462127451364,-1.781641854362119,3.2758328914642334,1.510361891758039,3.314167022705078,1.4465826328975993,3.4283330440521236,-0.24275462127451364 5917,2009-05-27,3.302500009536743,3.3824999332427983,3.2999999523162837,3.370832920074463,16867200.0,-0.018330530542179035,-1.2500089407343076,-0.49999563869558783,50.14991384779302,51.65670204704362,0.16466010088501815,0.1423989297465762,-0.1395415421625268,-0.33802967893927693,25.06998498093963,0.08249998092651456,0.12813212229665627,-0.13945834636688215,-0.3900319553712652,0.11111526263750093,-0.2647451508690737,-0.014171541864690607,0.33264151838684075,26.589661813139447,-22.029851155073654,0.12528680450219165,5,0.11000001430511475,0.03166651725769043,-0.2931250333786011,-0.4433335065841675,-0.7883329391479492,2,-0.2331566930213349,-1.4404681824296963,3.3641669750213623,-1.781641854362119,3.2758328914642334,1.510361891758039,3.314167022705078,-0.2331566930213349 5918,2009-05-28,3.19333291053772,3.3833329677581787,3.119999885559082,3.3833329677581787,22653600.0,-0.03305589664913777,1.771926346248924,2.7805058459434218,50.990811823929846,50.5373883687847,0.24177050779826947,0.2454448993165328,-0.026863513982629872,-0.22651564674781222,24.31145403200564,0.2633330821990967,0.08146390997995123,-0.23675043582916233,-0.5109418434368189,0.03744097177849426,-0.37384613963299085,-0.09965473202533381,0.4254362738348383,25.071118015966455,-28.471624585715027,0.13709570380382832,5,0.16625058650970415,0.15375006198883012,-0.18395793437957808,-0.3341664075851445,-0.7233328819274911,3,-0.1905009247182785,-1.2500089407343076,3.302500009536743,-1.4404681824296963,3.3641669750213623,-1.781641854362119,3.2758328914642334,-0.1905009247182785 5919,2009-05-29,3.0566670894622803,3.185832977294922,2.9941670894622803,3.1783330440521236,41868000.0,-0.04279723564820148,1.8048840057360376,0.6403469365731472,21.421748215766698,46.224243611594034,0.3335626202940283,0.37453537727565456,0.11391987726358632,-0.08792782979802549,23.582677722964295,0.1991658210754399,0.027037464163193636,-0.35641626119613656,-0.67748436674548,-0.03534815564679317,-0.516950313970808,-0.1958822084214651,0.5321759369814698,15.52795362180112,-32.72182631595392,0.16053405277467167,5,0.24000000953674316,0.27458298206329346,-0.045625388622283936,-0.1975005865097046,-0.6516671180725098,4,-0.13386052171853857,1.771926346248924,3.19333291053772,-1.2500089407343076,3.302500009536743,-1.4404681824296963,3.3641669750213623,-0.13386052171853857 5920,2009-06-01,3.0108330249786377,3.0541670322418213,2.941667079925537,3.0541670322418213,32102400.0,-0.014994784561803698,4.192224740861374,0.35617200727409676,13.105012045371268,41.13273688675014,0.3293801239771539,0.4087738297542418,0.16506259202456075,-0.03963372051169678,23.013029915055576,0.11500000953674316,-0.010263066343091598,-0.38158363103866577,-0.7494487932941825,-0.013718468783149085,-0.5655162121664241,-0.19765104991090743,0.5304359265065948,15.20130915401738,-26.399258405098927,0.18393258112775843,6,0.21708405017852783,0.29416704177856445,0.09395873546600342,-0.06166648864746094,-0.654999971389771,0,-0.1378355951359913,1.8048840057360376,3.0566670894622803,1.771926346248924,3.19333291053772,-1.2500089407343076,3.302500009536743,-0.1378355951359913 5921,2009-06-02,3.052500009536743,3.126667022705078,3.001667022705078,3.057499885559082,22146000.0,0.013839022028928616,-1.3437679513801188,0.11537995994630164,15.984522651628026,37.20080061189947,0.2374334384536949,0.3506958620595748,0.13031873192610455,-0.07728272205829345,21.840568967912894,0.125,-0.048928545202604035,-0.3180832982063295,-0.7126360747430582,0.07646947833039919,-0.5153596864746937,-0.12080690993796539,0.4288087547925197,25.094292465077917,-9.576650653666793,0.19727638826836433,6,0.17541706562042236,0.252500057220459,0.07145822048187256,-0.0841670036315918,-0.6591670513153076,1,-0.15752106538464516,4.192224740861374,3.0108330249786377,1.8048840057360376,3.0566670894622803,1.771926346248924,3.19333291053772,-0.15752106538464516 5922,2009-06-03,3.034167051315308,3.1091670989990234,3.001667022705078,3.1091670989990234,12256800.0,-0.006005883100461462,1.8666668785941578,15.000381479185453,17.10128316008641,33.384237477425515,0.2110759581856101,0.352721782235506,0.15136733177414596,-0.054571800692542194,20.303111827221347,0.10750007629394531,-0.08969374432344113,-0.3145829558372495,-0.7333615100152175,0.10419559834071856,-0.5239722329262335,-0.10519367874826546,0.39317754457358234,20.943426680219762,-7.883229963041227,0.20938927708898392,6,0.14291644096374467,0.2708330154418941,0.10645818710327104,-0.049167037010193315,-0.6533341407775879,2,-0.14336716977760655,-1.3437679513801188,3.052500009536743,4.192224740861374,3.0108330249786377,1.8048840057360376,3.0566670894622803,-0.14336716977760655 5923,2009-06-04,3.045833110809326,3.05916690826416,3.0125000476837163,3.041666984558105,10395600.0,0.0038448969014284184,2.0270015310146166,-0.05554831469961492,17.616603506866113,30.304704815403724,0.15583397958065337,0.33845630046274344,0.1432532229919259,-0.060869419283233306,20.264529860938886,0.04666686058044389,-0.13102031104711376,-0.29025020599365225,-0.7301365023761845,0.14963609038888004,-0.5101933541849184,-0.07030705780238611,0.33294373348322903,42.661990067434424,18.6716357445354,0.21994314819126612,6,0.12333393096923828,0.259166955947876,0.10666710138320923,-0.060833096504211426,-0.6291661262512211,3,-0.17455521070202695,1.8666668785941578,3.034167051315308,-1.3437679513801188,3.052500009536743,4.192224740861374,3.0108330249786377,-0.17455521070202695 5924,2009-06-05,2.696666955947876,3.039999961853028,2.6700000762939453,3.0333330631256104,92707200.0,-0.11463732324082299,1.1142856364347256,-80.81034680095281,12.454249844163343,27.16206151917484,0.45616708584021026,0.6853503066035218,0.49453940448203504,0.2928336107412477,21.86332301162597,0.37583303451538086,-0.1690348858147055,-0.6156663537025451,-1.136730874072895,-0.09460183333219518,-0.8761986138877198,-0.35513409351737035,0.6383989119079776,5.839459120810274,-15.36794322784758,0.26053226018517495,6,0.3366665840148926,0.4724996089935303,0.48666656017303467,0.31583309173583984,-0.2691669464111328,4,-0.08405447578081582,2.0270015310146166,3.045833110809326,1.8666668785941578,3.034167051315308,-1.3437679513801188,3.052500009536743,-0.08405447578081582 5925,2009-06-08,2.790832996368408,2.80916690826416,2.6683330535888667,2.6683330535888667,43338000.0,0.0349194179180472,-1.2993293136266406,-0.36386182086000923,19.43679900272916,24.251216010925987,0.3195756588119254,0.5604562898329877,0.3999239574297526,0.20287996644345752,22.044104706084376,0.1408338546752934,-0.20671780690735453,-0.48375030755996695,-1.0416794247930707,0.07417880967313684,-0.7627148661765188,-0.20478574894341506,0.4644249765000166,26.727223167803515,6.100508856597898,0.27896455861655184,6,0.23500001430511475,0.37750005722045854,0.40916723012924194,0.23541700839996338,-0.3166658878326416,0,-0.13825013015135834,1.1142856364347256,2.696666955947876,2.0270015310146166,3.045833110809326,1.8666668785941578,3.034167051315308,-0.13825013015135834 5926,2009-06-09,2.8333330154418945,2.852499961853028,2.8066670894622803,2.824167013168335,25713600.0,0.01522843506895244,-1.0754892169829346,0.0748245433065653,23.504566563997315,21.290621868282017,0.2166402022559799,0.48057299357235417,0.3596351755455327,0.1662926685228019,21.867686897904132,0.061666965484619585,-0.22958481610111114,-0.4018752932548524,-0.9680087143411589,0.1642581278314541,-0.6849420037980058,-0.11880858271169892,0.33975546872739226,37.42904241878824,15.80746215487569,0.2830667105431533,6,0.19249999523162842,0.3350000381469722,0.37812548875808716,0.19291698932647705,-0.3816659450531006,1,-0.16852941720956005,-1.2993293136266406,2.790832996368408,1.1142856364347256,2.696666955947876,2.0270015310146166,3.045833110809326,-0.16852941720956005 5927,2009-06-10,2.725832939147949,2.8499999046325684,2.7083330154418945,2.8499999046325684,26167200.0,-0.03794120765475195,1.2818772873727424,-13.546468981662114,22.10455819153026,18.08103813134873,0.2612063043794959,0.5444479519378445,0.46927124967619527,0.277317464313819,21.77600654570682,0.14166688919067383,-0.24867556647615574,-0.4639586687088011,-1.0409655044467354,0.11304816702913323,-0.7524620865777685,-0.1754552508398337,0.37658978474007876,14.712104612036143,-8.02278360353538,0.28850341786896716,6,0.2012500762939453,0.4425001144409175,0.5025002956390381,0.31083357334136963,-0.26916599273681596,2,-0.12198105619431243,-1.0754892169829346,2.8333330154418945,-1.2993293136266406,2.790832996368408,1.1142856364347256,2.696666955947876,-0.12198105619431243 5928,2009-06-11,2.700000047683716,2.7816669940948486,2.694166898727417,2.7249999046325684,15128400.0,-0.009477063356754467,-3.7727990948637418,0.20134064524552894,23.772229180763887,18.342202683015085,0.2343445050378059,0.5297066669082815,0.4956407412089585,0.30455144714368654,22.072099026774946,0.08750009536743164,-0.28532289885962747,-0.4467915654182435,-1.0356909474971996,0.1421078166607126,-0.7412412564577218,-0.15234187437876523,0.34165012236242953,8.520261930971229,-14.472815567963346,0.2944496910394781,6,0.19749999046325684,0.4683330059051509,0.5595834255218506,0.3624999523162842,-0.23583292961120605,3,-0.11821004870714857,1.2818772873727424,2.725832939147949,-1.0754892169829346,2.8333330154418945,-1.2993293136266406,2.790832996368408,-0.11821004870714857 5929,2009-06-12,2.604166984558105,2.701667070388794,2.5816669464111333,2.684999942779541,36253200.0,-0.03549372645671778,1.1021818850083038,3.2333368301591867,22.65943762799641,19.403805525528988,0.28970597319955704,0.5794427618157139,0.5903437182080449,0.4023868781483593,22.650264532637454,0.12000012397766069,-0.3312074787495489,-0.4944996237754826,-1.096100566645434,0.10710131909446874,-0.7953000952104583,-0.19369915234050694,0.3852187891840213,8.307716143934824,-16.329412750564252,0.3008004714349756,6,0.25000000000000044,0.520833015441895,0.698958277702332,0.458333015441895,-0.17416691780090332,4,-0.07199999121093859,-3.7727990948637418,2.700000047683716,1.2818772873727424,2.725832939147949,-1.0754892169829346,2.8333330154418945,-0.07199999121093859 5930,2009-06-15,2.5566670894622803,2.6016669273376465,2.475832939147949,2.595000028610229,26974800.0,-0.018239957490239433,3.8709864978357773,0.4742241282687995,15.999950208082012,19.405519698468325,0.2972683947887038,0.5782927691342028,0.6337472839997762,0.45092804206685244,23.424455407813127,0.1283340454101558,-0.37594432558740554,-0.4922912240028383,-1.1008318945690578,0.11624944656338121,-0.7965615592859479,-0.18802088871972877,0.367483671906887,21.46037360367018,-0.21514933967018024,0.30427033528310976,6,0.23583292961120605,0.5154159069061279,0.7339581847190857,0.5058329105377197,-0.1316671371459961,0,-0.050521665670872906,1.1021818850083038,2.604166984558105,-3.7727990948637418,2.700000047683716,1.2818772873727424,2.725832939147949,-0.050521665670872906 5931,2009-06-16,2.549999952316284,2.5883328914642334,2.5333330631256104,2.585833072662353,19062000.0,-0.0026077455189514875,1.693907103027472,0.9347866650080848,16.776988498206947,19.36948695825949,0.25162047672413124,0.5350096562291773,0.6359412654783743,0.45894089398090543,24.600272941701157,0.05499982833862305,-0.3824180136070874,-0.4498333573341369,-1.0526180946136905,0.15295137994541674,-0.7512257259739137,-0.14844098869436007,0.29345360105306373,19.821903056640565,-1.1811211264766541,0.30139236863977686,6,0.2174999713897705,0.522083044052124,0.7827083468437195,0.5495830774307251,-0.0408329963684082,1,-0.029738370666099412,3.8709864978357773,2.5566670894622803,1.1021818850083038,2.604166984558105,-3.7727990948637418,2.700000047683716,-0.029738370666099412 5932,2009-06-17,2.5133330821990967,2.56833291053772,2.4941670894622803,2.5491669178009038,27915600.0,-0.01437916502072134,-1.000000000000012,1.000019960743895,17.92447695140342,19.403695118763636,0.23092140285404028,0.52391395686687,0.6689061965282326,0.4969135961022415,26.4431615772428,0.0741658210754399,-0.3809753421721038,-0.43912522792816144,-1.0382796699859238,0.16002921412960092,-0.7387024489570426,-0.13954800689928026,0.2639487606103996,12.261598224454906,-7.886997196914416,0.2995772210288812,6,0.2445833683013916,0.5587499141693115,0.8418751358985901,0.6087498664855957,-0.04166603088378862,2,-0.024535550917249127,1.693907103027472,2.549999952316284,3.8709864978357773,2.5566670894622803,1.1021818850083038,2.604166984558105,-0.024535550917249127 5933,2009-06-18,2.558332920074463,2.566667079925537,2.4708330631256104,2.50333309173584,17271600.0,0.017904446567023502,1.6743823977538108,-1.5348574165990043,24.268425369181998,20.716381288210155,0.12236545356471984,0.4325722025201886,0.6237941880571185,0.45229698224185544,28.52872416956872,0.09583401679992676,-0.3855618537873542,-0.3506253838539122,-0.9303198161993667,0.2290690484915423,-0.6404726000266394,-0.060778167681184936,0.1646881200759549,37.90596454407615,16.46349467989572,0.28984721617272713,6,0.10333359241485596,0.4958336353302002,0.8006253838539124,0.5870835781097412,-0.11583280563354492,3,-0.0397391492192386,-1.000000000000012,2.5133330821990967,1.693907103027472,2.549999952316284,3.8709864978357773,2.5566670894622803,-0.0397391492192386 5934,2009-06-19,2.564167022705078,2.5941669940948486,2.541666984558105,2.5833330154418945,17851200.0,0.0022804313640483187,1.5713902026040971,-0.34847368284161157,25.94255294504694,21.439242837356574,0.10701326677681111,0.3875383327030315,0.6164626936754551,0.44591259001860095,31.28487822240683,0.05250000953674361,-0.39476854645149695,-0.3072912812232973,-0.8734935302982825,0.2589109678516879,-0.5903924057607899,-0.02419015668580471,0.10841642204037827,71.33776881206072,47.07732273971195,0.2831011245374926,6,0.09749948978424072,0.47083306312561035,0.7947912812232971,0.6274994611740112,-0.09416699409484908,4,-0.03899898241693833,1.6743823977538108,2.558332920074463,-1.000000000000012,2.5133330821990967,1.693907103027472,2.549999952316284,-0.03899898241693833 5935,2009-06-22,2.4891669750213623,2.530833005905152,2.4749999046325684,2.5291669368743896,16407600.0,-0.029249283303157902,1.5769857164865315,2.0870279146141213,20.71054137382866,21.1287955940045,0.1505543047846949,0.42222948504310276,0.6863764479198391,0.5191621981464198,34.26773535666953,0.08916711807250977,-0.4101511770667967,-0.3429580330848694,-0.9001057272863302,0.21418966111659143,-0.6215318801855996,-0.0643841859841392,0.14306639340012506,14.865261936980476,-8.905959912477252,0.27857384710073035,6,0.17124950885772705,0.5458331108093262,0.8697913289070129,0.7233330011367798,-0.04916691780090332,0,-0.02376976267879849,1.5713902026040971,2.564167022705078,1.6743823977538108,2.558332920074463,-1.000000000000012,2.5133330821990967,-0.02376976267879849 5936,2009-06-23,2.547499895095825,2.560832977294922,2.4916670322418213,2.5199999809265137,22972800.0,0.02343471557345489,1.5538472373222294,-0.6874985098824595,25.707092682053656,21.52907720406266,0.05298388616035821,0.3157663977871823,0.6246854157322987,0.45963977969833403,36.97729374013851,0.07166600227355957,-0.3787638235404982,-0.24379175901412964,-0.7545311450041785,0.2669476269759192,-0.49916145200915407,0.011577933980894795,0.05245341226648659,62.16199497390296,36.461968913749146,0.2553696929950245,6,0.0787501335144043,0.4875001907348633,0.81145840883255,0.6995831727981567,-0.05749988555908203,1,-0.04808633869440582,1.5769857164865315,2.4891669750213623,1.5713902026040971,2.564167022705078,1.6743823977538108,2.558332920074463,-0.04808633869440582 5937,2009-06-24,2.532500028610229,2.595000028610229,2.523333072662353,2.5491669178009038,16225200.0,-0.005888073445840858,-3.095160894798403,-0.6060705894592973,24.461013301398637,21.605608773022077,0.04210303544459304,0.2847197621026516,0.6385014789681889,0.47532012428687054,39.70169656130146,0.07166695594787598,-0.3617096348840976,-0.22029162645340028,-0.6825638283673765,0.24198057546057594,-0.45142772741038817,0.010844474503587609,-0.0616669654846187,49.664550666866184,25.031517722000174,0.23113610095698808,6,0.0537500381469731,0.4600000381469731,0.8264582753181462,0.7145830392837529,0.05166697502136275,2,-0.00921345405676366,1.5538472373222294,2.547499895095825,1.5769857164865315,2.4891669750213623,1.5713902026040971,2.564167022705078,-0.00921345405676366 5938,2009-06-25,2.5850000381469727,2.5999999046325684,2.512500047683716,2.514167070388794,17360400.0,0.020730506986629482,-1.3595356806470382,-4.249921322919122,42.11762314104889,23.76762938558346,-0.03176573504013991,0.1942684639395491,0.585188386465715,0.42358659370305674,41.33868055882532,0.08749985694885254,-0.35461999883356476,-0.13737497329711923,-0.5555484530113954,0.280798506417157,-0.34646171315425756,0.0717117665600191,-0.11168363571166973,88.00010681152344,58.4703869023708,0.20908673985713816,6,-0.04875004291534424,0.4075000286102295,0.7739582657814026,0.6620830297470093,0.10249996185302734,3,-0.043842547450369085,-3.095160894798403,2.532500028610229,1.5538472373222294,2.547499895095825,1.5769857164865315,2.4891669750213623,-0.043842547450369085 5939,2009-06-26,2.6475000381469727,2.6600000858306885,2.541666984558105,2.612499952316284,23918400.0,0.024177949353069383,2.9444247970468123,0.4941214089769266,39.408895807333394,26.368623341055837,-0.09775221369609044,0.10492240668518793,0.5205161835360332,0.36098683665855136,42.14294757925552,0.11833310127258345,-0.33400191998523887,-0.05441662073135367,-0.4426954720480385,0.33386223058533115,-0.2485560463896963,0.13972280492698896,-0.16911629562377906,93.24322408618114,60.74171195643102,0.19413942565834247,6,-0.08208346366882324,0.2941664457321167,0.7399997115135193,0.6174999475479126,0.07249999046325639,4,-0.0774315092548733,-1.3595356806470382,2.5850000381469727,-3.095160894798403,2.532500028610229,1.5538472373222294,2.547499895095825,-0.0774315092548733 5940,2009-06-29,2.5958330631256104,2.659167051315308,2.578332901000977,2.6475000381469727,24642000.0,-0.01951538216313864,1.1555485620372499,-1.4761956662420557,32.68531023658181,28.136214645319708,-0.044639623410435814,0.13060045882165916,0.5680494238298728,0.41230581710755576,42.73293945098761,0.08083415031433105,-0.31827408044642747,-0.08533359766006487,-0.44758543647138804,0.2769182411512583,-0.26645951706572646,0.09579232174559671,-0.10655234000396696,61.88091326270466,28.763319962584454,0.18112591940566147,6,-0.030416488647460938,0.3379169702529907,0.7972916960716248,0.6691669225692749,0.05416703224182173,0,-0.04847501031667545,2.9444247970468123,2.6475000381469727,-1.3595356806470382,2.5850000381469727,-3.095160894798403,2.532500028610229,-0.04847501031667545 5941,2009-06-30,2.571666955947876,2.6075000762939453,2.548332929611206,2.5916669368743896,17170800.0,-0.0093095767678667,1.2903591996455994,0.38709409479158496,37.20613660025637,30.278621272970042,-0.019083689886744803,0.12321400402832339,0.5890052709621942,0.4353012717506002,44.0871264555636,0.05916714668273926,-0.2921264887872299,-0.08545805215835589,-0.4052827025114696,0.2343665981947578,-0.24537037733491252,0.07445427301820073,-0.07214307106368967,40.11314777098891,4.474579120206464,0.15991232517655676,6,-0.0062503814697265625,0.3620830774307251,0.8247910737991333,0.6933330297470093,-0.014999866485595703,1,-0.05119904753719817,1.1555485620372499,2.5958330631256104,2.9444247970468123,2.6475000381469727,-1.3595356806470382,2.5850000381469727,-0.05119904753719817 5942,2009-07-01,2.5991671085357666,2.6441669464111333,2.569166898727417,2.5975000858306885,18476400.0,0.010693512441137365,-1.5714274036653904,-0.083351214743819,41.655209426769694,32.21048616825756,-0.03702101950437475,0.06477484152348856,0.5577422727948558,0.4053015293711413,45.36566348898763,0.07500004768371626,-0.25213401538877855,-0.03620790243148786,-0.30280606303971247,0.23039025817673675,-0.16950698273560016,0.09709117787262445,-0.09001465159479016,58.75731419519607,18.87515206447121,0.13329908030411242,7,-0.031667113304138184,0.32791590690612793,0.7837494015693665,0.6658328771591187,0.4083328247070317,2,-0.04200080042584198,1.2903591996455994,2.571666955947876,1.1555485620372499,2.5958330631256104,2.9444247970468123,2.6475000381469727,-0.04200080042584198 5943,2009-07-02,2.514167070388794,2.5975000858306885,2.5,2.584167003631592,14301600.0,-0.03270279847256807,1.0172550296339595,-41.99098970251716,42.415745574962585,34.04084090491486,0.04588002746215336,0.11373266210313115,0.6372425626601537,0.4882403621386855,46.83978087615479,0.0991671085357666,-0.21554528784254412,-0.09462463855743408,-0.28363108545110727,0.0943818083362391,-0.18912786200427067,-0.00012141511059748922,0.14583301544189453,8.854414243118274,-33.574992530756106,0.0945032234468365,7,0.05333292484283447,0.4129159450531006,0.8591662049293518,0.7508329153060913,0.33500003814697266,3,0.027842196354903814,-1.5714274036653904,2.5991671085357666,1.2903591996455994,2.571666955947876,1.1555485620372499,2.5958330631256104,0.027842196354903814 5944,2009-07-06,2.470000028610229,2.50583291053772,2.4375,2.452500104904175,20397600.0,-0.017567266033650997,-1.8771670933092592,-0.24999914850425625,42.65534759747258,36.47915270754196,0.08413214675968783,0.14761605285862744,0.6690237012158913,0.5312925942885611,46.943117089202566,0.07666707038879395,-0.18030492505489804,-0.12745833396911666,-0.32139728382730937,0.06648061588907606,-0.2244278088982128,-0.03048885904002052,0.18680005550384582,14.66164160049195,-29.163579478634812,0.0969694749290963,7,0.07875001430511519,0.3416664600372319,0.8833332061767583,0.7949999570846562,0.31666707992553755,0,0.08805666755888653,1.0172550296339595,2.514167070388794,-1.5714274036653904,2.5991671085357666,1.2903591996455994,2.571666955947876,0.08805666755888653 5945,2009-07-07,2.4049999713897705,2.478332996368408,2.4049999713897705,2.4666669368743896,21086400.0,-0.02631581233504332,-1.3783568528900059,-3.5238419618529506,38.817494143735004,37.935863981062106,0.15191281562762482,0.19207623348153469,0.7195257036718887,0.5944159740822226,47.09854937260658,0.0733330249786377,-0.16028140171423244,-0.17316673994064313,-0.3628266180496236,0.016493138168337307,-0.2679966789951336,-0.07833680088615269,0.2430281093597415,0.0,-44.925680002609084,0.09482993905449023,7,0.12750005722045898,0.3608335256576538,0.9089586138725281,0.8600000143051147,0.3399999141693115,1,0.1309771563275448,-1.8771670933092592,2.470000028610229,1.0172550296339595,2.514167070388794,-1.5714274036653904,2.5991671085357666,0.1309771563275448 5946,2009-07-08,2.3558330535888667,2.436666965484619,2.3258330821990967,2.4300000667572017,28778400.0,-0.020443625108441,1.5333224342992344,1.2027024937173787,38.083239439211255,39.44944466304129,0.1911322115398728,0.21464058793168928,0.75335121039073,0.6417605202833419,47.79173253529,0.11083388328552246,-0.14485179580314522,-0.19845865964889553,-0.3724421624438641,-0.024475156853926983,-0.28545041104638,-0.11146690825141103,0.2776133405990606,9.424059065795026,-37.99619241737391,0.08699175139748429,7,0.13708353042602583,0.37041699886322066,0.9106255173683171,0.9091669321060185,0.38583397865295455,2,0.12486752460257411,-1.3783568528900059,2.4049999713897705,-1.8771670933092592,2.470000028610229,1.0172550296339595,2.514167070388794,0.12486752460257411 5947,2009-07-09,2.3933329582214355,2.4100000858306885,2.3333330154418945,2.368333101272583,16785600.0,0.015917895614649513,1.62855017554185,-0.3370751481135017,37.37246750516921,38.92220514794354,0.14730627292973875,0.15911111138602863,0.700333816578826,0.6016531727089225,48.14447295180927,0.07666707038879395,-0.11507106877847129,-0.1443337559700013,-0.31275506239601514,0.02408755045601252,-0.22854440918300822,-0.060123102756994395,0.2155043710073854,24.846549312214446,-22.794984062715354,0.08421065321300683,7,0.09958362579345703,0.3241671323776245,0.8731256127357483,0.8716670274734497,0.32416701316833496,3,0.06824546943197718,1.5333224342992344,2.3558330535888667,-1.3783568528900059,2.4049999713897705,-1.8771670933092592,2.470000028610229,0.06824546943197718 5948,2009-07-10,2.38083291053772,2.4016671180725098,2.3675000667572017,2.3858330249786377,16273200.0,-0.005222861967774217,-1.157977954463285,-0.20000572207862266,36.11105391474232,38.55577827098898,0.14281845332930798,0.15438959036709354,0.6936811310500572,0.6128437460435348,48.4638840891663,0.03416705131530806,-0.09391707349730449,-0.14087544679641661,-0.3049605312147694,0.023209637621936174,-0.22291798900559323,-0.05883290458724,0.205364078928723,30.555489328109488,-13.506642873365408,0.08204254220917648,7,0.11166715621948198,0.31166708469390825,0.8602088689804073,0.8841670751571651,0.26500010490417436,4,0.26321335694387016,1.62855017554185,2.3933329582214355,1.5333224342992344,2.3558330535888667,-1.3783568528900059,2.4049999713897705,0.26321335694387016 5949,2009-07-13,2.416666984558105,2.423332929611206,2.329166889190674,2.3924999237060547,20259600.0,0.01505106631455777,4.022329319311809,-4.833301544917373,44.161081918472824,39.83086401342131,0.07911730766641245,0.1093970976747376,0.6398172749792628,0.5745779875590697,48.46510843069701,0.09416604042053223,-0.06857807483667955,-0.09566637277603185,-0.261332522926367,0.0699997773743033,-0.17849944785119964,-0.012833297700864055,0.14870089232695038,59.56324818528154,11.320135746036023,0.08283307507516768,7,0.06833302974700972,0.266249537467957,0.8204165697097783,0.8483330011367802,0.24749994277954146,0,0.17896554500112294,-1.157977954463285,2.38083291053772,1.62855017554185,2.3933329582214355,1.5333224342992344,2.3558330535888667,0.17896554500112294 5950,2009-07-14,2.427500009536743,2.446666955947876,2.4041669368743896,2.416666984558105,10642800.0,0.004482630435992396,-1.3721081872317775,0.44825579101064184,39.53490983217301,40.08961659474539,0.04681862290632299,0.09316779693427346,0.6098220735352156,0.5623628326683172,48.02392491733769,0.04250001907348633,-0.07181449569392795,-0.07837499380111712,-0.24681180598522712,0.09006181838299288,-0.16259339989317212,0.005843412290937877,0.11870508377343558,84.13777046411504,36.099801328481675,0.08421840609205489,7,0.05750000476837158,0.16166651248931885,0.6737500429153442,0.7416665554046631,0.2416670322418213,1,0.14795760971698857,4.022329319311809,2.416666984558105,-1.157977954463285,2.38083291053772,1.62855017554185,2.3933329582214355,0.14795760971698857 5951,2009-07-15,2.4741671085357666,2.493333101272583,2.4216670989990234,2.44083309173584,11822400.0,0.019224345547141475,1.0,3.0770737504675543,45.17910906540145,40.4811609990378,-0.01691172384712747,0.04271839249849885,0.5420445245540435,0.5152495431306487,47.33971650288596,0.07166600227355957,-0.0777280072241302,-0.027916252613067627,-0.19558315737848853,0.13975065215235327,-0.1117497049957783,0.055917199769643045,0.054408223885525686,88.32525128419621,38.82030831712749,0.08383345238271053,7,-0.012500524520874023,0.11499941349029541,0.6229159235954285,0.6941659450531001,0.2608327865600586,2,0.10946422175323334,-1.3721081872317775,2.427500009536743,4.022329319311809,2.416666984558105,-1.157977954463285,2.38083291053772,0.10946422175323334 5952,2009-07-16,2.451667070388794,2.4866669178009038,2.425832986831665,2.4566669464111333,10892400.0,-0.00909398482800472,-1.1470277638703807,-0.14999320520982928,38.40585869651301,40.0356180125434,-0.019595569266611435,0.06362371381468312,0.5433284557672264,0.5396828506809239,46.497819166601914,0.060833930969238725,-0.07554943354304999,-0.04733299016952497,-0.21639107319946005,0.12172509286041011,-0.1318620316844923,0.03719605134544235,0.06068888201472289,74.61960633957968,28.74543282856081,0.08452904151496751,7,-0.03583407402038574,0.13624942302703857,0.6454159617424011,0.7166659832000728,0.30583286285400435,3,0.11828684463549055,1.0,2.4741671085357666,-1.3721081872317775,2.427500009536743,4.022329319311809,2.416666984558105,0.11828684463549055 5953,2009-07-17,2.4566669464111333,2.4733328819274902,2.4300000667572017,2.459167003631592,9674400.0,0.0020393780553353835,1.8109157271223164,0.5000238424489631,31.562068371358947,38.80303143186411,-0.037559359116417834,0.05335214550331058,0.522267301290511,0.5348420201536412,45.53849826821153,0.04333281517028853,-0.07741552119278028,-0.03724981546401951,-0.20490417428743735,0.13040454335939833,-0.12107699487572843,0.04657736394768941,0.04076717637603,77.66522453283169,36.222144002174616,0.08382717941170903,7,-0.04708385467529341,0.0970830917358394,0.5910410881042476,0.7116661071777335,0.2883329391479488,4,0.10617353946153751,-1.1470277638703807,2.451667070388794,1.0,2.4741671085357666,-1.3721081872317775,2.427500009536743,0.10617353946153751 5954,2009-07-20,2.4641671180725098,2.468333005905152,2.420833110809326,2.446666955947876,19892400.0,0.003052986760103238,2.677609901520024,-6.99990463475234,36.091661298064935,38.500161115678544,-0.051376755846049615,0.040028382818451114,0.5025721841547623,0.5288501138668362,44.84881676165649,0.04749989509582564,-0.0855641769179476,-0.024749648571014582,-0.18952245372866194,0.14002315658663278,-0.10713605114983826,0.0576367540078091,0.022499799728394,67.29030187972941,27.257953740938433,0.08238640257882374,7,-0.05458402633666992,0.04958295822143555,0.5687494277954102,0.704165935516357,0.2566659450531006,0,0.07372304257979279,1.8109157271223164,2.4566669464111333,-1.1470277638703807,2.451667070388794,1.0,2.4741671085357666,0.07372304257979279 5955,2009-07-21,2.4300000667572017,2.475832939147949,2.38083291053772,2.4658329486846924,18511200.0,-0.013865557682643637,2.403014774959417,-2.04757428372913,35.344870110139,38.19589785689274,-0.014852391802562703,0.07329330872169493,0.5118334981494481,0.5662714202334929,43.98595483811503,0.09500002861022905,-0.08989773707868087,-0.05595835447311437,-0.22282353550089162,0.11090682655466289,-0.139390944987003,0.027474236040774258,-0.10416698455810502,43.704064764972046,3.5298402070121355,0.08343259051388868,7,-0.018750071525573286,0.06291651725769087,0.559583425521851,0.6949999332427983,0.268332958221436,1,0.0963649605544814,2.677609901520024,2.4641671180725098,1.8109157271223164,2.4566669464111333,-1.1470277638703807,2.451667070388794,0.0963649605544814 5956,2009-07-22,2.424999952316284,2.44333291053772,2.4008328914642334,2.409167051315308,17620800.0,-0.002057660207223866,-1.6152875586854734,-0.4418539662261788,31.103108101676042,37.499302367615726,0.0011072812010075594,0.07235516847415369,0.4889384332185531,0.571509309386784,43.409320886313495,0.04250001907348677,-0.09184015311013294,-0.05483347177505493,-0.22117947526433346,0.1115125317142236,-0.13800647351969397,0.02833952996958411,-0.09616687297821036,41.732372155890545,3.7473156456596683,0.08317300174463925,7,-0.013749957084655762,0.0679166316986084,0.5072915554046631,0.647083044052124,0.29333305358886763,2,0.10068746155193087,2.403014774959417,2.4300000667572017,2.677609901520024,2.4641671180725098,1.8109157271223164,2.4566669464111333,0.10068746155193087 5957,2009-07-23,2.509166955947876,2.5199999809265137,2.4266669750213623,2.4300000667572017,20110800.0,0.03470804341715472,-1.1747562567706453,5.000150584267124,49.456512161875,38.982131061741576,-0.07252779855195524,-0.014387155636202742,0.37684927838437465,0.4883912640934094,42.774355163517,0.09500002861022949,-0.0831572138753831,0.03050018548965472,-0.13461328707786402,0.19561365805717346,-0.05205655079410487,0.11305692177341431,-0.17739387941360452,92.2158130164174,48.457926103551216,0.08255673628375938,7,-0.08458352088928223,-0.0162503719329834,0.41062450408935547,0.5629160404205322,0.22583293914794922,3,0.0900031536811936,-1.6152875586854734,2.424999952316284,2.403014774959417,2.4300000667572017,2.677609901520024,2.4641671180725098,0.0900031536811936 5958,2009-07-24,2.471667051315308,2.490000009536743,2.422499895095825,2.4816670417785645,15966000.0,-0.014945161199288015,4.062649202020654,-0.12631531395873483,50.183862006725576,39.65132884932522,-0.023231053693418602,0.014953456643605367,0.38780657569398747,0.5255484804508277,42.07196534778971,0.08666706085205078,-0.07002837437098064,-0.0013330698013303,-0.15867727402700504,0.15601113442434444,-0.08000517191416767,0.07733903231150707,-0.13236489860534695,65.26985192964322,17.09488538923827,0.07867210211283727,7,-0.021250605583191362,0.021249532699584517,0.4433326721191402,0.6004159450531001,0.25,4,0.11564376430692103,-1.1747562567706453,2.509166955947876,-1.6152875586854734,2.424999952316284,2.403014774959417,2.4300000667572017,0.11564376430692103 5959,2009-07-27,2.442500114440918,2.470000028610229,2.423332929611206,2.4583330154418945,18364800.0,-0.011800512070939684,1.382984940162439,1.5832916100422705,54.491011808939476,41.31311795785482,0.011159183621439528,0.02948665274755724,0.38932979718483995,0.5525497123750291,41.999855748411264,0.04833412170410201,-0.05900598007019342,-0.020250010490417303,-0.15478662205521632,0.11428660107438171,-0.08751831627281659,0.04701829529198198,-0.09597004860229497,44.3116347358014,-9.545821849196273,0.06726830578239945,7,0.00791633129119873,0.05041646957397461,0.415416419506073,0.6270829439163208,0.21333289146423384,0,0.12384841635407895,4.062649202020654,2.471667051315308,-1.1747562567706453,2.509166955947876,-1.6152875586854734,2.424999952316284,0.12384841635407895 5960,2009-07-28,2.470000028610229,2.4866669178009038,2.425832986831665,2.4300000667572017,16640400.0,0.011258920319684673,-1.5172250503137854,-2.526382363570654,64.42102498836024,43.45110861596136,-0.010815475043111533,-0.008351920659742884,0.33444622375366206,0.5242993917369296,41.83375295388609,0.060833930969238725,-0.04432626814525875,0.01354155540466273,-0.10568866800677279,0.13277177881609825,-0.04607355630105525,0.07315666711038071,-0.11653116616809056,58.04214692000931,-1.376522730477241,0.05961511170571776,7,-0.01958358287811235,0.02291655540466353,0.3783332705497746,0.5995830297470097,0.1924998760223393,1,0.10155183465990292,1.382984940162439,2.442500114440918,4.062649202020654,2.471667051315308,-1.1747562567706453,2.509166955947876,0.10155183465990292 5961,2009-07-29,2.440000057220459,2.5283329486846924,2.433332920074463,2.5074999332427983,11952000.0,-0.012145737264080081,-1.3504924154163336,-1.6874985098824706,56.00861004079089,45.406969876436676,0.015453294995128264,0.011887615193539425,0.3367403583200228,0.5518500104276693,41.2911652953731,0.09500002861022949,-0.03915267438395187,-0.00987507104873675,-0.11615805545699498,0.09640791335952148,-0.06301656325286586,0.043266421155392365,-0.0798699500389457,16.535629967379748,-45.30407632822211,0.05314149220412915,7,0.01458287239074707,0.052916526794433594,0.40770822763442993,0.6295830011367798,0.24083304405212402,2,0.10587416463115185,-1.5172250503137854,2.470000028610229,1.382984940162439,2.442500114440918,4.062649202020654,2.471667051315308,0.10587416463115185 5962,2009-07-30,2.490000009536743,2.506666898727417,2.4800000190734863,2.488332986831665,20070000.0,0.02049178325562906,-1.9091736676463704,-0.02469667802836287,62.81800051733346,48.8798512259894,-0.03189097852051459,-0.049234478171130025,0.26135473232898043,0.4990412022297068,41.14568593700096,0.06666684150695801,-0.030114233007875413,0.0455832362174986,-0.036983972297845114,0.12815044473284232,0.004299631959826744,0.08686684047517046,-0.11977773186503926,63.779804278479645,-1.933818882744447,0.04128360425767175,7,-0.03541707992553711,0.002916574478149414,0.3406250476837158,0.5795830488204956,0.1833329200744629,3,0.09169999819031704,-1.3504924154163336,2.440000057220459,-1.5172250503137854,2.470000028610229,1.382984940162439,2.442500114440918,0.09169999819031704 5963,2009-07-31,2.584167003631592,2.5999999046325684,2.479166984558105,2.490000009536743,25460400.0,0.03781806977276614,-1.0863290102276597,56.48812929061785,67.29771493065616,52.34719051849954,-0.11853537934068425,-0.1453400239510949,0.14342062901715114,0.4019324261445112,40.1865467987701,0.12083292007446333,-0.025608040729260484,0.1362502336502076,0.036987258066802475,0.23551320923361274,0.08661874585850526,0.18588172144190995,-0.2044580856991085,91.03799620780167,23.53240584345953,0.04963148779170255,7,-0.09375059604644775,-0.09125041961669922,0.20520806312561035,0.485416054725647,0.18000006675720215,4,0.0583680896986396,-1.9091736676463704,2.490000009536743,-1.3504924154163336,2.440000057220459,-1.5172250503137854,2.470000028610229,0.0583680896986396 5964,2009-08-03,2.6875,2.690000057220459,2.603332996368408,2.629167079925537,25753200.0,0.03998696532507062,1.7368674662510635,0.6194624840175712,72.54329871035151,56.48034925185648,-0.20881632375147374,-0.24405586664560897,0.02071171075998013,0.2972532039271214,38.974285168972564,0.10583305358886719,-0.011497870160405377,0.2287082314491271,0.08263719685892568,0.37477926603932854,0.15567271415402661,0.3017437487442276,-0.29016780313151,99.0536075458688,32.26175181677209,0.07303551729510065,8,-0.1420835256576538,-0.17958343029022217,0.07687503099441528,0.38208305835723877,0.022500038146972656,0,0.012713321419649537,-1.0863290102276597,2.584167003631592,-1.9091736676463704,2.490000009536743,-1.3504924154163336,2.440000057220459,0.012713321419649537 5965,2009-08-04,2.720000028610229,2.735832929611206,2.670833110809326,2.6791670322418213,17770800.0,0.012093033901480643,-1.2608302650346634,0.6999991825590729,71.85177806976647,61.00797924831097,-0.21887036418887584,-0.2653516004977452,-0.029950263404584287,0.2623448165039446,37.701401754040305,0.06499981880187988,0.007934907875433161,0.24545825719833347,0.06093925528216282,0.42997725911450413,0.15319875624024792,0.337717758156419,-0.29340104570654235,94.76598330518271,29.429856342929213,0.09225950095808542,8,-0.14083361625671342,-0.18916702270507768,0.03354150056839034,0.3495830297470097,0.06500005722045943,1,-0.023590816922845037,1.7368674662510635,2.6875,-1.0863290102276597,2.584167003631592,-1.9091736676463704,2.490000009536743,-0.023590816922845037 5966,2009-08-05,2.650000095367432,2.7308330535888667,2.620832920074463,2.7308330535888667,14494800.0,-0.025735269303862163,1.7216654180357553,-1.979598986372076,66.25678270600031,62.874675975436006,-0.1269476400585443,-0.18148844717683899,0.017852151754039536,0.3288129892912881,35.81014731210313,0.11000013351440385,0.02280612840812246,0.1607499718666081,-0.03069420505041487,0.3521941487836311,0.06502788340809662,0.2564720603251196,-0.18629303885884285,66.55854198888123,2.297707002017731,0.09572208845851149,8,-0.07083368301391646,-0.11916708946228072,0.09958320856094316,0.4195829629898067,0.09749984741210893,2,0.004716908986904356,-1.2608302650346634,2.720000028610229,1.7368674662510635,2.6875,-1.0863290102276597,2.584167003631592,0.004716908986904356 5967,2009-08-06,2.5566670894622803,2.655833005905152,2.5566670894622803,2.646667003631592,28308000.0,-0.03522000096087197,-1.20368913366554,1.113406166860364,57.159908160565365,63.64979221475153,-0.02924341877082348,-0.07936029353685692,0.0894334519226101,0.41939286098563144,33.7070247968902,0.09916591644287154,0.039867658768514946,0.059250259399413974,-0.1288721469669709,0.24737266576579886,-0.03481094378377847,0.15331146258260642,-0.060304928181377004,30.194930959049294,-31.03315359086463,0.09406120318319236,8,0.02291584014892578,-0.025834083557128906,0.19291621446609497,0.5129159688949585,0.13916587829589844,3,0.04856557677066098,1.7216654180357553,2.650000095367432,-1.2608302650346634,2.720000028610229,1.7368674662510635,2.6875,0.04856557677066098 5968,2009-08-07,3.0074999332427983,3.0866670608520512,2.87833309173584,2.87833309173584,111177600.0,0.17633615484733967,-2.2258119295266465,-1.4351884965575024,73.79559807597252,65.79474624442187,-0.44262150511625054,-0.5068226918005676,-0.374841533288957,-0.032677280740930126,32.41218171982759,0.529999971389771,0.07242636949120396,0.4787497520446782,0.1903567187206754,0.767142785368681,0.334553235382677,0.6229462687066794,-0.48240127976225855,85.06280530512858,23.585285803437635,0.14419651666200137,8,-0.2512499094009404,-0.30124986171722457,-0.2602084279060368,0.062083125114440474,-0.3091669082641606,4,-0.1111112256189748,-1.20368913366554,2.5566670894622803,1.7216654180357553,2.650000095367432,-1.2608302650346634,2.720000028610229,-0.1111112256189748 5969,2009-08-10,2.8491671085357666,2.978332996368408,2.8366670608520512,2.962500095367432,27558000.0,-0.052645994421124165,-1.0481859185710094,-0.8774154845735701,66.55697206743056,66.03207369765191,-0.246453795302652,-0.3314187095322878,-0.2276620171497057,0.12453615384199601,30.739361676019705,0.17083287239074707,0.0867871513800953,0.2987919211387635,-0.017705894410381617,0.6152897366879087,0.14054301336419073,0.4570408289133363,-0.29250001907348633,55.18868582322561,-8.184399184879354,0.1582489077745726,8,-0.08916711807250977,-0.14291703701019287,-0.10187560319900513,0.22041594982147217,-0.08000016212463334,0,-0.029833293348193846,-2.2258119295266465,3.0074999332427983,-1.20368913366554,2.5566670894622803,1.7216654180357553,2.650000095367432,-0.029833293348193846 5970,2009-08-11,2.7866671085357666,2.8958330154418945,2.759999990463257,2.8958330154418945,22797600.0,-0.021936235264248816,1.4885612885612887,0.9632315353011304,63.66501647251453,66.88278552339898,-0.15009478499303253,-0.2536351663041221,-0.1757939432851745,0.18635363808547645,29.061653688241456,0.1358330249786377,0.10381523254503255,0.21833356618881217,-0.10936884433061156,0.5460359767082359,0.054482360929100526,0.3821847714485238,-0.1558000230789185,43.39623235646185,-21.77595474679704,0.1638512052597118,8,-0.0037500858306884766,-0.08041703701019287,-0.10645884275436401,0.266249418258667,0.09666585922241211,1,-0.02751210223638023,-1.0481859185710094,2.8491671085357666,-2.2258119295266465,3.0074999332427983,-1.20368913366554,2.5566670894622803,-0.02751210223638023 5971,2009-08-12,2.744999885559082,2.799999952316284,2.738332986831665,2.771667003631592,19359600.0,-0.014952350371903012,-2.0832777036048062,0.24428064428064428,59.20623595431371,66.48147834973012,-0.0677367716640811,-0.2009397806466513,-0.1468052874612864,0.22759473977881406,27.856403519169316,0.06166696548461914,0.12188250539793044,0.16312470436096183,-0.17052285369926112,0.4967722624211848,-0.003699074669149649,0.3299484833910733,-0.0503208035469056,35.534491747792686,-25.133867172929996,0.16682377903011153,8,0.037917137145996094,-0.0387498140335083,-0.09583312273025513,0.2916666269302368,0.16916704177856445,2,0.014572022564386833,1.4885612885612887,2.7866671085357666,-1.0481859185710094,2.8491671085357666,-2.2258119295266465,3.0074999332427983,0.014572022564386833 5972,2009-08-13,2.7416670322418213,2.7850000858306885,2.7208330631256104,2.750833034515381,13836000.0,-0.0012141542645572878,-1.524574017531764,0.3437192668752794,60.82888656759918,65.76271964272378,-0.027882915476876047,-0.18421151430566418,-0.15586011747239192,0.228428651804097,26.532720447302633,0.06416702270507812,0.13514610921884174,0.14529185295104963,-0.18973291483518917,0.4803166207372884,-0.02222053094206977,0.312804236844169,0.34500002861022994,5.694924267752152,-52.144525067202714,0.16751238389311943,8,0.08000004291534424,-0.033750057220458984,-0.1320837140083313,0.25541603565216064,0.2583329677581787,3,0.0021275050796194517,-2.0832777036048062,2.744999885559082,1.4885612885612887,2.7866671085357666,-1.0481859185710094,2.8491671085357666,0.0021275050796194517 5973,2009-08-14,2.7174999713897705,2.766666889190674,2.691667079925537,2.725832939147949,14220000.0,-0.008814732266116843,-1.5000456978458432,0.9091169202757186,61.0738292405629,64.4883341460806,0.019206141397313026,-0.14704040993455214,-0.14499306000793144,0.2502502140086298,25.047875185044965,0.07499980926513672,0.15651094695064138,0.10808314085006732,-0.2243397692395881,0.4405060509397227,-0.05812831419476039,0.274294595894895,0.3618504095077517,9.011497350220067,-48.4514102419826,0.1662114550448278,8,0.10416710376739502,-0.009582996368408203,-0.11229163408279419,0.2795830965042114,0.28583312034606934,4,-0.007973138494831722,-1.524574017531764,2.7416670322418213,-2.0832777036048062,2.744999885559082,1.4885612885612887,2.7866671085357666,-0.007973138494831722 5974,2009-08-17,2.6458330154418945,2.6958329677581787,2.6324999332427983,2.6600000858306885,12250800.0,-0.026372385171074875,-2.1020336667309394,1.7001230293839948,56.83732007113439,62.8200610351215,0.0942527559765014,-0.06436574083756996,-0.07647671004481271,0.3203951927913029,23.248644671958253,0.08500003814697221,0.17077499756477277,0.027332890033721746,-0.29823616404073006,0.35290194410817355,-0.13545163700350393,0.19011741707094743,0.41801003341674825,5.063200600453078,-50.16488597112579,0.16278452703722582,8,0.175834059715271,0.06208395957946777,-0.05333298444747925,0.3512500524520874,0.3008339405059819,0,0.01984252567351641,-1.5000456978458432,2.7174999713897705,-1.524574017531764,2.7416670322418213,-2.0832777036048062,2.744999885559082,0.01984252567351641 5975,2009-08-18,2.6641669273376465,2.6949999332427983,2.6533329486846924,2.6533329486846924,12529200.0,0.0069293533600758295,-6.691908188640297,-0.7647296410359974,58.79660763865109,61.991152694304915,0.07505932260786752,-0.06772949080141633,-0.10084886231890389,0.2987942408654858,21.103257483189005,0.049166917800903764,0.17629183764928946,0.03395845890045157,-0.2796919403019835,0.34760885810288666,-0.12286674070076575,0.1907836585016689,0.3737955345840458,18.905665963509648,-39.51413446581675,0.15682519960121744,8,0.15750014781951904,0.06958305835723921,-0.0802086591720581,0.33291614055633545,0.2783331871032715,1,0.039411952004980044,-2.1020336667309394,2.6458330154418945,-1.5000456978458432,2.7174999713897705,-1.524574017531764,2.7416670322418213,0.039411952004980044 5976,2009-08-19,2.6691670417785645,2.691667079925537,2.626667022705078,2.6458330154418945,14200800.0,0.0018768022339781254,-1.1081323507806036,2.1537818269844413,57.28814999285229,62.00540178678124,0.08165036950348314,-0.05639048089648835,-0.11332372306924254,0.291600774739595,18.760714767867572,0.06500005722045898,0.16891895141896196,0.026750218868255793,-0.27191878586289064,0.32541922359940223,-0.12258428349731743,0.176084721233829,0.3444676684223942,26.842163117737318,-29.62320091249735,0.14933450236557327,8,0.1875,0.06458294391632124,-0.13208377361297607,0.3279160261154175,0.32666587829589844,2,0.08023698877868202,-6.691908188640297,2.6641669273376465,-2.1020336667309394,2.6458330154418945,-1.5000456978458432,2.7174999713897705,0.08023698877868202 5977,2009-08-20,2.734999895095825,2.771667003631592,2.6691670417785645,2.6691670417785645,17652000.0,0.024664193842808046,-2.1139455967087133,2.8213242055788292,56.280346269360805,60.05926269715771,0.04891860339961607,-0.11008092134372394,-0.1825548732874931,0.22449396880405104,17.657977764818366,0.10249996185302734,0.1614062748844738,0.08129142522811872,-0.21321302947084453,0.37579587992708197,-0.06596080212136313,0.22854365257760056,0.2476774001054629,74.71233561447875,21.685760859602638,0.14725222734948165,8,0.06750011444091797,-0.0012499094009394973,-0.2095833420753479,0.26208317279815674,0.3041670322418213,3,0.06550897225374253,-1.1081323507806036,2.6691670417785645,-6.691908188640297,2.6641669273376465,-2.1020336667309394,2.6458330154418945,0.06550897225374253 5978,2009-08-21,2.7574999332427983,2.7966670989990234,2.734999895095825,2.773333072662353,11139600.0,0.008226705305297566,-1.02741884281196,-0.2405051372033343,53.12499800430817,58.56682113458856,-0.014274394266151624,-0.11601739236182507,-0.20742902273006436,0.20017257830512625,16.525268445011793,0.06166720390319824,0.16288757927281106,0.08949981927871731,-0.19539340862834775,0.37439304718578237,-0.05294679467481522,0.23194643323224984,0.196696540158793,76.96050107148092,28.526845244165322,0.1424466139535325,8,0.0037500858306880325,-0.023749947547912598,-0.25562518835067793,0.23958313465118364,0.305833101272583,4,0.08794200276626074,-2.1139455967087133,2.734999895095825,-1.1081323507806036,2.6691670417785645,-6.691908188640297,2.6641669273376465,0.08794200276626074 5979,2009-08-24,2.744999885559082,2.80916690826416,2.729166984558105,2.749166965484619,13603200.0,-0.004533108970565358,-3.465168270190341,0.26318721859990335,51.13635747885716,57.17474791307107,-0.02023198222769551,-0.08399954245404695,-0.19440782829237513,0.21048067185616226,15.3626796970836,0.07999992370605513,0.17852004328336468,0.061874783039093106,-0.20410231457968342,0.32785188065786963,-0.07111376577029516,0.19486333184848137,0.1829942317867883,64.8399655109346,21.347209155680353,0.13298854880938826,8,-0.02708292007446289,-0.011249899864196333,-0.2633333206176758,0.2520831823348999,0.31666707992553667,0,0.09411046154712044,-1.02741884281196,2.7574999332427983,-2.1139455967087133,2.734999895095825,-1.1081323507806036,2.6691670417785645,0.09411046154712044 5980,2009-08-25,2.7208330631256104,2.765000104904175,2.7100000381469727,2.7391669750213623,9253200.0,-0.008803942965757039,-1.7500059604701619,4.399702483121638,53.35966680952933,56.52512911920614,-0.0071362455590029406,-0.04224325877103263,-0.16845863690560758,0.2311085223826268,14.328466624758496,0.05500006675720215,0.1315173416172759,0.025166308879852384,-0.22144732918494947,0.27177994694465424,-0.09814051015254854,0.1484731279122533,0.18305488664899672,51.597862723068474,10.567433736313689,0.12330681903240102,8,-0.002916097640991211,0.012916922569275346,-0.2591664791107178,0.2762500047683716,0.2691669464111328,1,0.0830017452679861,-3.465168270190341,2.744999885559082,-1.02741884281196,2.7574999332427983,-2.1139455967087133,2.734999895095825,0.0830017452679861 5981,2009-08-26,2.6983330249786377,2.7266669273376465,2.675832986831665,2.694166898727417,13089600.0,-0.008269540109574147,-1.4897880539499038,-0.22723607896174153,57.20335079041798,56.12229181063046,0.00899373686849092,0.0006353336895652539,-0.14418599898642182,0.24979638752060307,13.743583994618898,0.050833940505981445,0.10060086209891406,-0.01025037765502912,-0.22555516220995386,0.20505440689989562,-0.11790276993249149,0.09740201462243325,0.18337725063040722,20.832865010677757,-20.677222269522794,0.10765239227746232,8,0.019583940505981445,0.045416951179504395,-0.2462497353553772,0.29875004291534424,0.32249999046325684,2,0.09048812255641181,-1.7500059604701619,2.7208330631256104,-3.465168270190341,2.744999885559082,-1.02741884281196,2.7574999332427983,0.09048812255641181 5982,2009-08-27,2.718333005905152,2.729166984558105,2.6600000858306885,2.683332920074463,10746000.0,0.007411976483767235,1.4411253644560418,8.40111022089973,23.831081629236152,51.984208742705256,-0.016387589190169027,-0.001456080946628635,-0.1609623677818166,0.22670051590498064,13.07228148523951,0.06916689872741655,0.0766213565634084,-0.0016670465469355022,-0.19079316479266195,0.18745907169879095,-0.0962301056697985,0.0928960125759275,0.14297380947157556,39.105827370211486,2.976607198546418,0.09456305912286316,8,-0.00041604042053267065,0.03625047206878618,-0.2662497162818913,0.2787500619888301,0.27833390235900834,3,0.10208459138982828,-1.4897880539499038,2.6983330249786377,-1.7500059604701619,2.7208330631256104,-3.465168270190341,2.744999885559082,0.10208459138982828 5983,2009-08-28,2.734999895095825,2.7799999713897705,2.721667051315308,2.7416670322418213,14539200.0,0.006131290446927284,-2.500028610666123,-0.1904891656051365,36.10545936955583,49.68066866475208,-0.03387318813455309,-0.00658097063337193,-0.17559621145676907,0.2085600176430682,13.783838593734316,0.0616669654846187,0.06286661848270692,0.007458198070525945,-0.1705649352180263,0.18548133135907818,-0.08155336857375017,0.09646976471480206,0.10753573686717033,50.27914923815354,15.876712761660322,0.08901156664427605,8,-0.017082929611206055,0.019583582878112793,-0.27624988555908203,0.26208317279815674,0.3100001811981201,4,0.11121281312925402,1.4411253644560418,2.718333005905152,-1.4897880539499038,2.6983330249786377,-1.7500059604701619,2.7208330631256104,0.11121281312925402 5984,2009-08-31,2.721667051315308,2.740000009536743,2.6875,2.712500095367432,12061200.0,-0.004874897364502417,1.2909325468042496,-1.3749463596052067,41.01384098556052,47.70480570329757,-0.009668817855305711,0.009953129358988289,-0.16053141331602072,0.21960824304201543,14.122707670437984,0.052500009536743164,0.04612524668111195,-0.007582998275756481,-0.18464137433153605,0.16947537778002308,-0.09611218630364649,0.08094618975213352,0.10359909190705396,51.389186912397356,17.375704647725918,0.0885291880278899,8,-0.0037500858306889207,0.03333294391632036,-0.2500005364418034,0.2754160165786739,0.33416604995727495,0,0.12553555477513512,-2.500028610666123,2.734999895095825,1.4411253644560418,2.718333005905152,-1.4897880539499038,2.6983330249786377,0.12553555477513512 5985,2009-09-01,2.655833005905152,2.7608330249786377,2.6549999713897705,2.721667051315308,22198800.0,-0.024188868134454755,-2.135788863928525,-7.181669224167078,38.444930411844055,45.61111463874111,0.06130568827318017,0.0745559846694861,-0.09127685613848469,0.28142104472579144,13.921265388881315,0.10583305358886719,0.028403887325132438,-0.07020869255065865,-0.25027274817061906,0.10985536306930177,-0.16024072036063908,0.019823335259321784,0.15354520767582747,0.6664276123050428,-31.785072493693278,0.09003202780998032,9,0.07625043392181352,0.1004170179367061,-0.18416649103164717,0.32583355903625444,0.42583394050598145,1,0.15280853829179364,1.2909325468042496,2.721667051315308,-2.500028610666123,2.734999895095825,1.4411253644560418,2.718333005905152,0.15280853829179364 5986,2009-09-02,2.6624999046325684,2.686666965484619,2.600832939147949,2.641666889190674,22598400.0,0.00251028536530451,1.4819308671253464,-0.3164474446633445,39.82868250820473,43.78315199861265,0.05989186959468995,0.07259556774371623,-0.096255781684774,0.27130301349153596,14.233019363988136,0.08583402633666992,0.021914315050952204,-0.06416678428649902,-0.2432033736079977,0.11486980503499966,-0.15368507894724814,0.025351510374250097,0.13226141367833888,34.41870120468781,-1.3587775295347058,0.08951829466074927,9,0.04250001907348633,0.09750008583068848,-0.19083338975906372,0.3000001907348633,0.41750001907348633,2,0.1230047386421862,-2.135788863928525,2.655833005905152,1.2909325468042496,2.721667051315308,-2.500028610666123,2.734999895095825,0.1230047386421862 5987,2009-09-03,2.680833101272583,2.686666965484619,2.640000104904175,2.666666984558105,13161600.0,0.006885707904858984,2.612846661436943,0.6799839780270298,45.21738102849694,42.904527890189186,0.036953097535787016,0.06750241429070059,-0.11216960493430062,0.25078779132549656,14.87582336185226,0.046666860580444336,0.011443359921992524,-0.05204188823699951,-0.21406006169264424,0.10997628521864522,-0.13305097496482166,0.028967198490822632,0.09453537912202847,44.651162171764824,5.2612645566636616,0.08100908672782235,9,0.02416682243347168,0.10208392143249512,-0.2070833444595337,0.28166699409484863,0.41666698455810547,3,0.12682621458527743,1.4819308671253464,2.6624999046325684,-2.135788863928525,2.655833005905152,1.2909325468042496,2.721667051315308,0.12682621458527743 5988,2009-09-04,2.673332929611206,2.7100000381469727,2.6533329486846924,2.664999961853028,12124800.0,-0.002797701825531962,-2.5789370656748556,0.5882323240822835,54.30806454384035,43.256939786298425,0.03493210991205542,0.05131495650950324,-0.10397982145927331,0.2559337206109258,12.875785910499655,0.05666708946228027,0.0030584993748075107,-0.042833709716796786,-0.14254908189149473,0.05688166245790116,-0.09269139580414576,0.007023976370552187,0.08458199665873911,45.31246973203256,1.515187980123308,0.04985768608734892,9,0.01708352565765381,0.10958409309387207,-0.19958317279815674,0.2891671657562256,0.4550001621246338,4,0.12094789057941169,2.612846661436943,2.680833101272583,1.4819308671253464,2.6624999046325684,-2.135788863928525,2.655833005905152,0.12094789057941169 5989,2009-09-08,2.764167070388794,2.802500009536743,2.680833101272583,2.680833101272583,19323600.0,0.0339778632775074,-1.91998352063354,10.000515006724232,62.76592960082787,44.30208009644271,-0.05911367526897848,-0.048711125353710916,-0.19506950153825287,0.1622250684265616,11.454769441650843,0.1291670799255371,-0.006578382877989064,0.05225043296813947,-0.029162943180986556,0.1336638091172655,0.011543744893576235,0.0929571210427027,-0.16333413124084473,80.99196905372446,32.63965747191869,0.040706688074563034,9,-0.06250059604644775,0.05750000476837158,-0.27250057458877563,0.15583300590515137,0.3949999809265141,1,0.1015976960703937,-2.5789370656748556,2.673332929611206,2.612846661436943,2.680833101272583,1.4819308671253464,2.6624999046325684,0.1015976960703937 5990,2009-09-09,2.7100000381469727,2.7816669940948486,2.696666955947876,2.764167070388794,12069600.0,-0.019596149893429726,-1.10309728379331,-0.6499994277997757,54.63132424299458,44.01629936895122,-0.007425811825477524,-0.0006137633521219321,-0.1401270670476631,0.21252144147828123,10.636555429062183,0.08500003814697266,-0.01472782644259274,0.001916754245757879,-0.07150460083319476,0.07533810932471052,-0.03479392329371844,0.0386274317852342,-0.10513375759124743,54.13233741560295,2.9327669352130314,0.03671067753947634,9,-0.008333563804626465,0.11166703701019287,-0.18333351612091064,0.21000003814697266,0.43083286285400435,2,0.12761367463377682,-1.91998352063354,2.764167070388794,-2.5789370656748556,2.673332929611206,2.612846661436943,2.680833101272583,0.12761367463377682 5991,2009-09-10,2.7850000858306885,2.813333034515381,2.704166889190674,2.7083330154418945,16582800.0,0.027675293958666858,-1.5686356458249768,-1.4153825161866782,55.55554966870575,47.54124026222562,-0.07692921720373702,-0.07637946008293062,-0.2126851532047298,0.13468624586615086,10.057763399685788,0.10916614532470703,-0.017766988651479743,0.07491679191589373,-0.004659932005435685,0.15449351583722315,0.035128429955229024,0.11470515387655844,-0.1761811306953427,83.65402999404411,33.965144516295325,0.039788361960664605,9,-0.07791709899902344,0.03666698932647705,-0.23000037670135498,0.08416640758514404,0.3524999618530278,3,0.10652310644075169,-1.10309728379331,2.7100000381469727,-1.91998352063354,2.764167070388794,-2.5789370656748556,2.673332929611206,0.10652310644075169 5992,2009-09-11,2.747499942779541,2.800832986831665,2.729166984558105,2.729166984558105,8094000.0,-0.013465041973225733,-6.818269305797261,0.23912428280441547,48.92473752295083,48.965604501491725,-0.0389529696749511,-0.04049618476637473,-0.17401500335815134,0.16870521626391755,9.600405985865875,0.07166600227356001,-0.02292943319128149,0.037125003337860285,-0.042980102808653164,0.11723010948437373,-0.0029275497353964397,0.07717755641111701,-0.1305004244689938,58.85433973735228,12.094012203088056,0.04005255307325674,9,-0.04041695594787598,0.07416713237762451,-0.19250023365020752,0.11375010013580322,0.41000008583068803,4,0.12101910385851955,-1.5686356458249768,2.7850000858306885,-1.10309728379331,2.7100000381469727,-1.91998352063354,2.764167070388794,0.12101910385851955 5993,2009-09-14,2.6958329677581787,2.7391669750213623,2.6816670894622803,2.721667051315308,9559200.0,-0.018805086841637175,-1.1231050935788862,-1.4091606627305022,45.12396678582017,49.42228514596502,0.007346466743851199,0.009975788075176517,-0.11901404877643706,0.21622259228445095,9.1782590361289,0.06583285331726074,-0.032296449806780814,-0.013458621501922785,-0.0937438538778892,0.06682661087404362,-0.05360123768990599,0.02668399468606042,-0.07098010879943795,11.320659655057625,-31.783210797972288,0.040142616187983274,9,0.011250019073486328,0.1479170322418213,-0.140625,0.16541707515716553,0.4300000667572026,0,0.14899555086550165,-6.818269305797261,2.747499942779541,-1.5686356458249768,2.7850000858306885,-1.10309728379331,2.7100000381469727,0.14899555086550165 5994,2009-09-15,2.6983330249786377,2.7049999237060547,2.6616671085357666,2.6766669750213623,10783200.0,0.0009273783837349114,1.4761716621253407,-0.8386614492967481,47.66840171917448,50.44711529122396,0.0013280534772208696,0.01223801513668965,-0.11665848250894495,0.2064450544763594,9.158709752056387,0.043332815170288086,-0.01634195719485909,-0.013583564758300692,-0.0883779496360595,0.06121082011945811,-0.05098075719718009,0.02381362768057871,-0.06594095899763142,24.175447587218397,-17.11646006029513,0.037397192438879324,9,0.008749961853027344,0.09124994277954102,0.032917022705078125,0.15625,0.38833403587341353,1,0.15935767111645038,-1.1231050935788862,2.6958329677581787,-6.818269305797261,2.747499942779541,-1.5686356458249768,2.7850000858306885,0.15935767111645038 5995,2009-09-16,2.7691669464111333,2.7708330154418945,2.674999952316284,2.696666955947876,11556000.0,0.02625099303043088,1.5275055570751706,3.3462486519796846,56.671917085599844,52.318585799823424,-0.057819094192377296,-0.053045928888221905,-0.17961810494390829,0.12812611544375718,9.362759604918178,0.09583306312561035,-0.010385949467873523,0.05200035572052064,-0.023419553592471054,0.12742026503351234,0.014290401064024572,0.08971031037701671,-0.12953724168875214,70.87936013380879,25.884198818290443,0.037709954656495896,9,-0.042500376701355425,-0.02083396911621138,-0.03604191541671797,0.08541607856750444,0.3616659641265869,2,0.14083661709512274,1.4761716621253407,2.6983330249786377,-1.1231050935788862,2.6958329677581787,-6.818269305797261,2.747499942779541,0.14083661709512274 5996,2009-09-17,2.8833329677581787,2.9241669178009038,2.75333309173584,2.790832996368408,19621200.0,0.041227568996880404,-1.0398095495662252,1.2758618421701606,63.199946594442004,54.31664864048398,-0.15350877400370067,-0.1584693147769336,-0.28283581794656154,0.007076273377688569,10.232102276183932,0.17083382606506392,-0.003322636001292345,0.15545808076858503,0.05282667190717705,0.258089489629993,0.10414237633788126,0.2067737851992888,-0.23675512984407776,84.4441982045477,37.105250307798414,0.051315704430703935,9,-0.09458303451538086,-0.12083303928375244,-0.13874942064285278,-0.12749993801116943,0.23749995231628418,3,0.08930634655178493,1.5275055570751706,2.7691669464111333,1.4761716621253407,2.6983330249786377,-1.1231050935788862,2.6958329677581787,0.08930634655178493 5997,2009-09-18,2.9141669273376465,2.9375,2.8475000858306885,2.8883330821990967,19400400.0,0.01069386016955276,1.4827565795315156,0.27928489869140377,64.01561283627598,55.39526511742127,-0.16512863191677107,-0.18465991347149213,-0.3033463644430858,-0.03067846500654614,10.58313763957885,0.08999991416931152,0.011977535388131066,0.177333688735962,0.04508062494689513,0.3095867525250289,0.11120715684142857,0.24346022063049544,-0.25093374463033724,91.54086645051936,42.73253513544847,0.06612653189453349,9,-0.11458337306976318,-0.14500045776367188,-0.16958338022232056,-0.18791687488555908,0.22250008583068848,4,0.07663703758730955,-1.0398095495662252,2.8833329677581787,1.5275055570751706,2.7691669464111333,1.4761716621253407,2.6983330249786377,0.07663703758730955 5998,2009-09-21,3.0,3.005000114440918,2.916666984558105,2.9458329677581787,21408000.0,0.02945372547370506,1.7532149054199302,2.0967468044852566,69.55492521002799,56.14959796288795,-0.2232254972485732,-0.2649796284634176,-0.3772428142535662,-0.12457356201365588,10.930000938622394,0.09083318710327148,0.02992761107048203,0.25104175806045514,0.07394769200265516,0.4281358241182551,0.16249472503155538,0.3395887910893549,-0.31482547190927557,98.54365459920295,47.99378349606445,0.08854703302889994,9,-0.16666638851165771,-0.1970834732055664,-0.23520797491073608,-0.2737499475479126,0.11916708946228027,0,0.05250000953674294,1.4827565795315156,2.9141669273376465,-1.0398095495662252,2.8833329677581787,1.5275055570751706,2.7691669464111333,0.05250000953674294 5999,2009-09-22,3.00333309173584,3.0466670989990234,2.9691669940948486,3.002500057220459,14978400.0,0.0011110305786132812,-1.29632795501427,0.015378994951428962,76.76500498932903,58.60889582359178,-0.21128390966367405,-0.26136715072078864,-0.3695096610660231,-0.1354856084295628,11.294181453989035,0.0775001049041748,0.04578334149672614,0.24145818948745745,0.031032526924429593,0.4518838520504853,0.13624535820594375,0.34667102076897116,-0.2861760050100961,88.34064090680198,30.180408260737273,0.10521283128151387,9,-0.14916598796844482,-0.17958307266235352,-0.23854106664657593,-0.2858330011367798,0.05166697502136186,1,0.040787997547331756,1.7532149054199302,3.0,1.4827565795315156,2.9141669273376465,-1.0398095495662252,2.8833329677581787,0.040787997547331756 6000,2009-09-23,2.9466669559478764,3.034167051315308,2.9466669559478764,3.011667013168335,13970400.0,-0.018867749282918234,-1.6923082566115615,-78.02804808242648,70.32180139763614,60.2495904601396,-0.1313264963556442,-0.19701571924570738,-0.30255681801008505,-0.08724397640106485,11.769014469037822,0.08750009536743164,0.058597350184240504,0.17350035905838057,-0.051391980402412774,0.3983926985191739,0.0610541893279839,0.28594652878877724,-0.1899686677493393,65.90912046504536,4.549701983431952,0.11244616973039662,9,-0.0924998521804814,-0.12291693687439009,-0.1818749308586125,-0.2404168844223027,0.12833309173583984,2,0.0475113431538583,-1.29632795501427,3.00333309173584,1.7532149054199302,3.0,1.4827565795315156,2.9141669273376465,0.0475113431538583 6001,2009-09-24,2.942500114440918,2.9708330631256104,2.907500028610229,2.939167022705078,10778400.0,-0.001414086345437715,1.111136719464041,-0.05127828925650184,69.09973704406904,62.49125707359718,-0.11451081789178508,-0.1830011481378322,-0.28944404893288844,-0.09264926144032337,12.437426137088387,0.0633330345153813,0.06121692136704748,0.15712516307830793,-0.07698303455971178,0.39123336071632764,0.04007106425929807,0.2741792618973178,-0.15100556894632255,47.69867615072178,-15.12260744651158,0.11705409881900994,9,-0.08833301067352295,-0.11875009536743164,-0.16479158401489258,-0.23625004291534424,0.0699999332427983,3,0.06400434622670725,-1.6923082566115615,2.9466669559478764,-1.29632795501427,3.00333309173584,1.7532149054199302,3.0,0.06400434622670725 6002,2009-09-25,2.995832920074463,3.0133330821990967,2.951667070388794,2.951667070388794,17479200.0,0.01812499696153047,-1.7924748306297067,13.25071530758226,72.06382585167523,65.48457474758108,-0.14406285182411116,-0.22606908840968742,-0.3323013950333822,-0.15504850377847212,13.401067109548057,0.07083296775817871,0.07404982988759912,0.19658297300338745,-0.05316603910431672,0.4463319851110916,0.07170846694953514,0.32145747905723976,-0.1737176681593362,63.472552247781124,-1.4988928634995204,0.12487450605385216,9,-0.14166581630706787,-0.17208290100097656,-0.20062440633773804,-0.28958284854888916,0.04166698455810547,4,0.04172462328002369,1.111136719464041,2.942500114440918,-1.6923082566115615,2.9466669559478764,-1.29632795501427,3.00333309173584,0.04172462328002369 6003,2009-09-28,3.0391669273376465,3.0491669178009038,2.968333005905152,3.00583291053772,12471600.0,0.014464761026161232,2.0312339348856665,0.7547464169073289,70.12191781825616,67.97940986970127,-0.14927068834539403,-0.25871155793564515,-0.36460160213887693,-0.20454798799114204,14.07325100313433,0.08083391189575195,0.08320722307193629,0.22470862865448016,-0.04482719536738511,0.4942444526763454,0.08994071664354752,0.3594765406654128,-0.19010545377245203,92.94119429008008,28.757124074920483,0.13476791201093266,9,-0.17708349227905273,-0.21416699886322021,-0.2710419297218323,-0.33291685581207275,0.014166116714477095,0,0.03208118808929661,-1.7924748306297067,2.995832920074463,1.111136719464041,2.942500114440918,-1.6923082566115615,2.9466669559478764,0.03208118808929661 6004,2009-09-29,3.0633330345153813,3.0883328914642334,3.0191669464111333,3.0625,10738800.0,0.00795155638223033,1.7213143972083425,0.02499052305580961,77.04079659071088,70.24261870360249,-0.12987436327885016,-0.2698013357199822,-0.37746739376733496,-0.23276583195487177,15.220302132128355,0.06916594505310014,0.10108141414346461,0.23179143667221114,-0.055693866711094664,0.5192767400555169,0.08804878498055846,0.3755340883638638,-0.1862567987571877,86.17515834550727,19.863705753417435,0.14374265169165282,9,-0.14250004291534468,-0.21875011920929,-0.3158330321311955,-0.3570829629898076,-0.00666594505310103,1,0.018226570313381485,2.0312339348856665,3.0391669273376465,-1.7924748306297067,2.995832920074463,1.111136719464041,2.942500114440918,0.018226570313381485 6005,2009-09-30,3.0616669654846187,3.1008329391479488,3.001667022705078,3.0699999332427983,11602800.0,-0.0005438746006362072,1.8333532018379166,-10.003148254145705,73.85062562353728,71.42602748461307,-0.09203196594701568,-0.24893533740024987,-0.3631859063234151,-0.2411766862097786,16.67316543534524,0.09916591644287065,0.12762527267863977,0.20983366966247496,-0.08267855727242868,0.5023458965973786,0.06357755619502337,0.35608978312992656,-0.15078966481345857,79.74169345798542,14.978550589107385,0.14625611346745182,9,-0.08750045299529985,-0.21083402633666948,-0.3358334898948665,-0.35541689395904497,0.01999998092651456,2,-0.0021775388383438177,1.7213143972083425,3.0633330345153813,2.0312339348856665,3.0391669273376465,-1.7924748306297067,2.995832920074463,-0.0021775388383438177 6006,2009-10-01,2.990000009536743,3.110832929611206,2.9500000476837163,3.0541670322418213,12702000.0,-0.023407822194838723,-1.2312032810742948,7.700380532745023,69.74222427881375,72.06231764489506,-0.004071226219046764,-0.1596607750432657,-0.27931501235786893,-0.18130322942434063,18.148280006066887,0.1608328819274898,0.1534139214817456,0.12179170846939069,-0.16264911161884044,0.4062325285576218,-0.020428701574724872,0.26401211851350626,-0.044930693939761124,24.870512406200966,-38.96125559688798,0.14222041004411567,10,0.01916646957397461,-0.13416707515716553,-0.26416653394699097,-0.28374993801116943,-0.11833310127258301,3,0.028428106312997192,1.8333532018379166,3.0616669654846187,1.7213143972083425,3.0633330345153813,2.0312339348856665,3.0391669273376465,0.028428106312997192 6007,2009-10-02,3.0208330154418945,3.0333330631256104,2.951667070388794,2.9633328914642334,8968800.0,0.010312042075855565,-1.020641058540024,-0.8961008560727662,77.3877036022044,72.93262635513688,-0.020319251263228644,-0.1725632203229317,-0.30004754848019877,-0.22408307853340315,19.70311160115561,0.0816659927368164,0.171349798495406,0.13562471866607684,-0.14222836499968938,0.41347780233184306,-0.0033018231668062725,0.27455126049895995,0.08999991416931152,44.0413470860472,-25.34081444509963,0.1389265418328832,10,-0.011666536331176758,-0.1650000810623169,-0.2899995446205139,-0.3145829439163208,-0.15499997138977095,4,-0.002758499961958094,-1.2312032810742948,2.990000009536743,1.8333532018379166,3.0616669654846187,1.7213143972083425,3.0633330345153813,-0.002758499961958094 6008,2009-10-05,2.99666690826416,3.0174999237060547,2.9749999046325684,3.0174999237060547,10544400.0,-0.007999815631715479,3.0800640878919663,-0.3623125308388584,74.2548621064094,72.65372159036804,0.0037150085687036594,-0.1295751183499183,-0.26464461502307746,-0.21094139027612702,21.4453129687547,0.04583311080932617,0.1758715245940028,0.09529191255569458,-0.16789331509862793,0.3584771402100171,-0.03630070127146645,0.2268845263828556,0.1141660213470459,29.01574604718161,-44.181046834867544,0.13159261382716123,10,0.012499570846557617,-0.14083397388458252,-0.2604166865348816,-0.2904168367385864,-0.12333393096923828,0,0.013626137845283992,-1.020641058540024,3.0208330154418945,-1.2312032810742948,2.990000009536743,1.8333532018379166,3.0616669654846187,0.013626137845283992 6009,2009-10-06,3.0450000762939453,3.0533330440521236,2.983333110809326,3.00583291053772,10830000.0,0.01612897579523853,1.5074707170949206,-1.8800526436255223,73.27716153061786,72.98209493847712,-0.04256198086754104,-0.16420932885638306,-0.3000073607126046,-0.27023629946080696,22.526029609365157,0.06999993324279741,0.17923341852168795,0.12958343029022235,-0.13274400447937662,0.3919108650598213,-0.0015802870945771375,0.26074714767502183,0.06264953613281232,59.067541084701226,-13.826617340365054,0.13116371738479957,10,-0.03583359718322754,-0.18916714191436768,-0.30874985456466675,-0.3387500047683716,-0.1458330154418941,1,0.002736606748568793,3.0800640878919663,2.99666690826416,-1.020641058540024,3.0208330154418945,-1.2312032810742948,2.990000009536743,0.002736606748568793 6010,2009-10-07,3.055833101272583,3.0733330249786377,3.015832901000977,3.0441670417785645,8043600.0,0.003557643582006831,1.4643311483617631,0.2978530426895742,67.63212432202693,72.81902685825021,-0.04054505702179956,-0.1557925402272735,-0.2983632007062633,-0.29182653252447466,23.720214271355516,0.05750012397766069,0.17060407180187465,0.12312480211257926,-0.12752289241004,0.3737724966351985,-0.00219904514873015,0.24844864937388866,0.04869686031341525,65.80311956144685,-5.397465509421764,0.12532384726130955,10,-0.02541661262512207,-0.20000016689300537,-0.31937462091445923,-0.3495830297470093,-0.19666600227355957,2,0.00027291679946461755,1.5074707170949206,3.0450000762939453,3.0800640878919663,2.99666690826416,-1.020641058540024,3.0208330154418945,0.00027291679946461755 6011,2009-10-08,3.0816669464111333,3.1124999523162837,3.0499999523162837,3.066667079925537,13393200.0,0.008453945056028145,-1.586164713310398,1.2857697574135387,67.29785121818142,72.28947412119534,-0.04979897108105513,-0.16681391162710613,-0.31019528008616826,-0.32808384742951047,24.803511694697537,0.0625,0.15782009520723772,0.13412530422210756,-0.11482434959854482,0.3830749580427599,0.00965047731178137,0.25860013113243374,-0.1299998760223393,80.82916532015432,11.697458120836572,0.12447482691032621,10,-0.05041694641113326,-0.22500050067901656,-0.33750021457672164,-0.3754168748855595,-0.15249991416931197,3,0.0,1.4643311483617631,3.055833101272583,1.5074707170949206,3.0450000762939453,3.0800640878919663,2.99666690826416,0.0 6012,2009-10-09,3.0799999237060547,3.0975000858306885,2.9825000762939453,2.9825000762939453,10740000.0,-0.0005409483679019722,-1.3589782464102664,6.500047684140062,60.00003576294882,71.16482055949453,-0.039043104042161936,-0.1464691574574073,-0.29586907101131654,-0.3358114923262949,25.60665195366082,0.11500000953674316,0.15323356707519853,0.11583328247070312,-0.12098171133214697,0.3526482762735532,-0.0025742144307216996,0.23424077937212795,-0.1251161956787108,76.36362375307151,10.4999006341598,0.11840749690142496,10,-0.04874992370605469,-0.2037498950958252,-0.3474999666213989,-0.37374985218048096,-0.11333298683166504,4,-0.06764059110469545,-1.586164713310398,3.0816669464111333,1.4643311483617631,3.055833101272583,1.5074707170949206,3.0450000762939453,-0.06764059110469545 6013,2009-10-12,3.0975000858306885,3.129167079925537,3.058332920074463,3.05916690826416,8985600.0,0.005681870960430491,-2.5416058220137443,0.3931614108533198,61.368287438800046,69.42343065372665,-0.052968758349597245,-0.13948604328093062,-0.3032814364793506,-0.3621810031944679,27.109015911704915,0.07083415985107422,0.15134496847758827,0.1132500886917116,-0.09403532073496335,0.32053549811838655,0.009607383978374351,0.21689279340504886,-0.13946403331756585,78.40891726785941,14.752695264236067,0.10364270471333743,10,-0.05791652202606201,-0.20625007152557373,-0.35354161262512207,-0.39125001430511475,-0.14499998092651367,0,-0.07479161754936203,-1.3589782464102664,3.0799999237060547,-1.586164713310398,3.0816669464111333,1.4643311483617631,3.055833101272583,-0.07479161754936203 6014,2009-10-13,3.12833309173584,3.136667013168335,3.0566670894622803,3.104166984558105,12714000.0,0.009954158208483888,2.9183044315992293,0.630422748956667,73.39056215591621,69.37231249065765,-0.08226267190116276,-0.14382686139622392,-0.3267916159751163,-0.3999712029562881,28.94342170707712,0.07999992370605469,0.14288080907692358,0.12258309125900269,-0.04528955149159675,0.2904557340096021,0.03864676988370297,0.2065194126343024,-0.16345179812622046,94.59422259956729,29.93318812285274,0.08393632137529963,10,-0.08499956130981445,-0.22916603088378906,-0.39166635274887085,-0.4220830202102661,-0.21333312988281206,1,-0.08151309562097309,-2.5416058220137443,3.0975000858306885,-1.3589782464102664,3.0799999237060547,-1.586164713310398,3.0816669464111333,-0.08151309562097309 6015,2009-10-14,3.159167051315308,3.1608328819274902,3.1058330535888667,3.141666889190674,9800400.0,0.009856354382761445,4.28036623748216,0.7241614048934542,76.10449761667155,70.07923175041964,-0.10930654581848431,-0.15172386339446975,-0.3508412083816608,-0.43704160245313517,30.303737084822934,0.05499982833862349,0.13495606780594027,0.13391704559326234,-0.006624059688008277,0.27445815087453296,0.06364649295262703,0.20418759823389765,-0.1839786145321658,99.06588661224492,30.926632458053987,0.07027055264063535,10,-0.10291707515716597,-0.24791705608367964,-0.3975002765655522,-0.45291697978973433,-0.23333406448364302,2,-0.08230017160852787,2.9183044315992293,3.12833309173584,-2.5416058220137443,3.0975000858306885,-1.3589782464102664,3.0799999237060547,-0.08230017160852787 6016,2009-10-15,3.140832901000977,3.1749999523162837,3.120832920074463,3.1383330821990967,14491200.0,-0.005803476048124034,-1.8888973659615624,0.1428454653206577,69.07891517205633,69.15603303595873,-0.07523888514443522,-0.11922191076686284,-0.32353920404374437,-0.4265242612650382,30.570886614814857,0.054167032241820845,0.1197139703132808,0.1027078986167913,-0.0300560074131897,0.2354718046467723,0.03632594560180058,0.16908985163178203,-0.1507929086062867,82.2508710024614,12.962759055686504,0.06638195301499061,10,-0.06583297252655074,-0.22249937057495162,-0.37916612625122115,-0.4345828294754033,-0.18916583061218306,3,-0.08967869698263387,4.28036623748216,3.159167051315308,2.9183044315992293,3.12833309173584,-2.5416058220137443,3.0975000858306885,-0.08967869698263387 6017,2009-10-16,3.1375000476837163,3.155833005905152,3.0908329486846924,3.12166690826416,10330800.0,-0.0010611367819658435,1.4762371876092522,6.333714830709591,64.46077692328726,68.06780134894515,-0.05991739681687225,-0.10361185476471801,-0.30808346494615346,-0.4301223096344291,30.599183196036783,0.06500005722045943,0.10889671453666949,0.08820838928222718,-0.038066683194253326,0.2144834617587077,0.02507085304398693,0.15134592552046744,-0.12896405929686638,68.30981375069575,1.9304755237693882,0.06313753623824021,10,-0.05875003337860152,-0.21916651725769087,-0.373125016689301,-0.43124997615814253,-0.1625001430511479,4,-0.06640096008785668,-1.8888973659615624,3.140832901000977,4.28036623748216,3.159167051315308,2.9183044315992293,3.12833309173584,-0.06640096008785668 6018,2009-10-19,3.157500028610229,3.1716670989990234,3.1241669654846187,3.1508328914642334,6770400.0,0.006374495815953285,1.7141942427421477,0.42108750319982763,64.01990079419997,67.03921682267651,-0.061132746105364344,-0.1172171133991351,-0.33001212456989837,-0.4552641699116995,30.238484388063892,0.04750013351440474,0.10623757168223324,0.1003333687782284,-0.03247412308964481,0.23314086064610162,0.033929622844291796,0.166737114712165,-0.13231764383043565,85.21127328116306,20.454606121518765,0.06640374593393654,10,-0.0787500143051143,-0.23916649818420366,-0.39312499761581376,-0.4512499570846553,-0.24083304405212402,0,-0.06043803325627661,1.4762371876092522,3.1375000476837163,-1.8888973659615624,3.140832901000977,4.28036623748216,3.159167051315308,-0.06043803325627661 6019,2009-10-20,3.1258330345153813,3.155833005905152,3.0958330631256104,3.1375000476837163,7140000.0,-0.010029135014382184,1.48277699126396,-1.7499284794737255,58.76982833904682,66.05451726901205,-0.018767367008096336,-0.08000402549243546,-0.2955772264767864,-0.42679323507776656,29.450707113641215,0.0616669654846187,0.09577940718917954,0.0625413775444037,-0.07110891094742744,0.19619166603623484,-0.004283766701511649,0.12936652179031904,-0.0856688929819387,41.58409390916222,-20.398134464281043,0.06682514424591554,10,-0.04708302021026656,-0.2074995040893559,-0.3504165410995488,-0.4195829629898076,-0.20916604995727628,1,-0.05545175564314153,1.7141942427421477,3.157500028610229,1.4762371876092522,3.1375000476837163,-1.8888973659615624,3.140832901000977,-0.05545175564314153 6020,2009-10-21,3.0866670608520512,3.1541669368743896,3.0824999809265137,3.1050000190734863,9477600.0,-0.012529771497984732,-4.3749307107733575,1.5713497496678888,64.5000611543802,65.74365170636746,0.028197651139001412,-0.03142288697140572,-0.252026522597951,-0.3903516766022226,28.837428588959785,0.07166695594787598,0.08806494722680114,0.01637539863586479,-0.10572161655716794,0.13847241382889752,-0.044673108960651575,0.07742390623238116,-0.03301933824032455,4.504952664232291,-59.603411119585104,0.061048507596516345,10,-0.00791704654693648,-0.16166710853576705,-0.33833408355712935,-0.3804169893264775,-0.19000005722045943,2,-0.05561568371796988,1.48277699126396,3.1258330345153813,1.7141942427421477,3.157500028610229,1.4762371876092522,3.1375000476837163,-0.05561568371796988 6021,2009-10-22,3.13083291053772,3.148333072662353,3.058332920074463,3.0899999141693115,8502000.0,0.014308588783617404,1.3736307959304461,-2.2272999193696,65.86539552675586,66.39535834679047,-0.009231352655819869,-0.06403920528099549,-0.2898607627507612,-0.4376780809546781,28.55468859991694,0.09000015258789018,0.07942122665253493,0.05112460851669365,-0.057815342375359347,0.16006455940874664,-0.003345366929332627,0.10559458396271992,0.044167041778563565,63.97010253324902,-2.5660361578165833,0.054469975446026414,10,-0.014999389648437944,-0.16666638851165816,-0.3933331370353703,-0.42458283901214644,-0.2166659832000737,3,-0.06547775929404243,-4.3749307107733575,3.0866670608520512,1.48277699126396,3.1258330345153813,1.7141942427421477,3.157500028610229,-0.06547775929404243 6022,2009-10-23,3.120832920074463,3.1508328914642334,3.0824999809265137,3.1324999332427983,5510400.0,-0.003194035181372845,1.8275923304213137,-0.28572512933099,68.67158179442796,67.2068354974158,0.00801252367546823,-0.0465826904075346,-0.2734073751826518,-0.4306361561196743,27.974291128842687,0.06833291053771973,0.07632626512253049,0.03487461805343628,-0.06797682390875215,0.1377260600156247,-0.016551102927658157,0.08630033903453072,0.051833691596984366,55.14664736893037,-15.46902495510988,0.05142572098109424,10,-0.004999399185180664,-0.10958290100097656,-0.34520798921585083,-0.41458284854888916,-0.15083289146423384,4,-0.05420535287151251,1.3736307959304461,3.13083291053772,-4.3749307107733575,3.0866670608520512,1.48277699126396,3.1258330345153813,-0.05420535287151251 6023,2009-10-26,3.136667013168335,3.2049999237060547,3.1175000667572017,3.1341669559478764,9019200.0,0.0050736753614781804,-3.883644492940595,-0.2142842546234339,65.2777766739914,66.30541488831304,-0.0018790763017060286,-0.05769589774761519,-0.2816919267570652,-0.44955254493635266,27.334593499132094,0.08749985694885298,0.07220158773667285,0.045833706855773926,-0.05692212852181289,0.14858954223336074,-0.005544210833019481,0.09721162454456733,-0.07833409309387207,53.409486219979655,-17.89583471316668,0.05137791768879337,10,-0.005000591278076172,-0.08041703701019287,-0.352292001247406,-0.43041694164276123,-0.1649999618530269,0,-0.051541049099906644,1.8275923304213137,3.120832920074463,1.3736307959304461,3.13083291053772,-4.3749307107733575,3.0866670608520512,-0.051541049099906644 6024,2009-10-27,3.1191670894622803,3.159167051315308,3.1066670417785645,3.146667003631592,5770800.0,-0.0055791461550067645,-1.0000000000000169,-10.999713904255245,60.326155405836154,64.55226575377577,0.015850797600504674,-0.037733152262882985,-0.2543797633109275,-0.4296927823071863,26.348907808801147,0.05250000953674361,0.07343932577522683,0.025542080402374268,-0.07710169227386832,0.12818585307861685,-0.025779805935747024,0.07686396674049556,-0.057900829315185476,41.477747469788646,-29.262667950727128,0.051321886338121195,10,0.012499332427978516,-0.06291711330413818,-0.30104202032089233,-0.41125011444091797,-0.17750000953674316,1,-0.06492121104646709,-3.883644492940595,3.136667013168335,1.8275923304213137,3.120832920074463,1.3736307959304461,3.13083291053772,-0.06492121104646709 6025,2009-10-28,3.0550000667572017,3.1324999332427983,3.052500009536743,3.1016669273376465,8067600.0,-0.02057184526018463,-2.0967527583326966,1.6969820448575281,46.13524583649772,62.00296916093591,0.07117236571207108,0.027308937277413126,-0.18153486735346913,-0.3650186544068572,25.252726435879875,0.07999992370605513,0.07109688391278635,-0.03829159736633336,-0.1414145506237796,0.06483135589111289,-0.08985307399505649,0.013269879262389761,0.14999985694885298,1.6393827065914781,-65.02309813265873,0.05156147662872311,10,0.07374989986419722,0.0012499094009403855,-0.21604150533676103,-0.3470830917358394,-0.09916710853576616,2,-0.04528087698077643,-1.0000000000000169,3.1191670894622803,-3.883644492940595,3.136667013168335,1.8275923304213137,3.120832920074463,-0.04528087698077643 6026,2009-10-29,3.0750000476837163,3.0799999237060547,2.9758329391479488,3.055833101272583,9146400.0,0.006546638458094778,6.142871156015529,-0.41071857358163383,49.31194481647166,60.31976559351196,0.04565282011289051,0.014760216695715478,-0.1926068478488432,-0.38506868711786657,24.55640443400323,0.10416698455810591,0.06123072114522188,-0.022541618347167613,-0.1140980991273044,0.06901486243296917,-0.06831985873723623,0.023236622042901,0.1269498777389524,43.27286006183993,-21.246981782458057,0.0457782403900685,10,0.015416383743285689,-0.018750071525574175,-0.2360414862632756,-0.36708307266235396,-0.13416695594787642,3,-0.05799448497129489,-2.0967527583326966,3.0550000667572017,-1.0000000000000169,3.1191670894622803,-3.883644492940595,3.136667013168335,-0.05799448497129489 6027,2009-10-30,3.0125000476837163,3.0824999809265137,2.9841670989990234,3.065000057220459,9050400.0,-0.020325202936851694,1.2476124043258738,-2.7390909543237267,39.5918434076265,57.6055369950038,0.09896401646197184,0.08074369377523016,-0.12384334118081108,-0.32126621178310044,23.811111352240378,0.09833288192749023,0.04453361748780882,-0.0846249699592585,-0.1777142722213969,0.008464332302879907,-0.13116962109032748,-0.03808031882818952,0.18040519828796375,16.00017062076865,-44.831073701646396,0.0465446511310692,10,0.07791638374328569,0.06499993801116899,-0.1735414862632756,-0.27875006198883057,-0.0883331298828125,4,-0.03264169918326709,6.142871156015529,3.0750000476837163,-2.0967527583326966,3.0550000667572017,-1.0000000000000169,3.1191670894622803,-0.03264169918326709 6028,2009-11-02,3.0374999046325684,3.0808329582214355,2.9733328819274902,3.006666898727417,7089600.0,0.00829870756950668,-1.2051062601938138,-0.5872952438908138,38.716391918067075,55.37737739267273,0.061633467481363,0.0621460528332074,-0.14288540545512918,-0.3443925198418407,23.074200576594656,0.10750007629394531,0.03324608607288004,-0.06166676282882699,-0.14694234347770063,0.023608817820046646,-0.10430455315326403,-0.01902897250438995,0.1467224490661625,34.52918422723853,-21.121181357632594,0.042637790324436924,11,0.0516664981842041,0.040000081062316895,-0.19854134321212769,-0.30374991893768266,-0.12166690826416016,0,-0.022222182104234323,1.2476124043258738,3.0125000476837163,6.142871156015529,3.0750000476837163,-2.0967527583326966,3.0550000667572017,-0.022222182104234323 6029,2009-11-03,3.0533330440521236,3.065000057220459,3.0008330345153813,3.0350000858306885,7344000.0,0.00521255635116491,2.0799935913574665,0.5945887429150123,36.343992341068414,52.24892530230474,0.038481424670063547,0.049507481836206235,-0.15205095740704477,-0.3567108400281449,22.007943445691424,0.06416702270507768,0.024727222652475955,-0.04625027179718044,-0.13048662053321625,0.03798607693885536,-0.08836844616519857,-0.004132097429162318,0.11823594134033266,50.26176049850542,0.09890464189360415,0.04211817436801797,11,0.03583335876464888,0.024166941642761675,-0.20979136228561357,-0.3195830583572379,-0.08583307266235307,1,-0.02674650670548384,-1.2051062601938138,3.0374999046325684,1.2476124043258738,3.0125000476837163,6.142871156015529,3.0750000476837163,-0.02674650670548384 6030,2009-11-04,3.0566670894622803,3.1191670894622803,2.994999885559082,3.1191670894622803,8427600.0,0.001091936373154967,2.9733505249023438,-3.409160662730595,38.70256666604788,49.23083320667053,0.03402215418691723,0.04873793980630925,-0.1477621141259906,-0.35571655786528966,20.77312426290209,0.12416720390319824,0.01424353420502511,-0.0429579257965087,-0.12710386176464317,0.041188010171625766,-0.08503089378057593,-0.000884957812441467,0.10300772972227801,57.14311404950031,10.583159318124842,0.04207296798406728,11,0.03249931335449219,0.02083289623260498,-0.1739591360092163,-0.3220841884613037,-0.11083412170410156,2,-0.037622680576893885,2.0799935913574665,3.0533330440521236,-1.2051062601938138,3.0374999046325684,1.2476124043258738,3.0125000476837163,-0.037622680576893885 6031,2009-11-05,3.0816669464111333,3.102499961853028,3.023333072662353,3.06583309173584,15943200.0,0.008178796125701382,1.7536364088700065,-0.2533416748046946,42.91757774813928,46.36927720152734,0.0014691754938560564,0.02502091835182041,-0.163966059955587,-0.37609231708581303,19.171652168760964,0.07916688919067472,0.007866593478593753,-0.017958068847655717,-0.10210400481579018,0.06618786712047875,-0.06003103683172295,0.024114899136411516,0.06682735653800087,74.28577033807309,29.218051969289263,0.04207296798406728,11,0.007499456405639204,-0.004166960716248003,-0.16916722059249922,-0.3408340215682988,-0.08833384513855025,3,-0.04083309143327196,2.9733505249023438,3.0566670894622803,2.0799935913574665,3.0533330440521236,-1.2051062601938138,3.0374999046325684,-0.04083309143327196 6032,2009-11-06,2.87166690826416,2.9183330535888667,2.745832920074463,2.7791669368743896,54252000.0,-0.06814494940523541,-1.167522719476806,5.841911100403378,25.534972428477587,41.953410063136914,0.1926693408643727,0.2304270228667833,0.05192626534572087,-0.16205691106589093,19.153134966570065,0.33583402633667037,-0.0033892031416611346,-0.21754145622253418,-0.349763104362272,-0.08531980808279638,-0.2836522802924031,-0.15143063215266528,0.2663177094236753,33.705457069744305,-6.024770676414185,0.06611082406986901,11,0.0808330774307251,0.10374951362609863,0.06083279848098755,-0.12583398818969727,0.07416605949401855,4,0.024085726402540475,1.7536364088700065,3.0816669464111333,2.9733505249023438,3.0566670894622803,2.0799935913574665,3.0533330440521236,0.024085726402540475 6033,2009-11-09,2.8658330440521236,2.9016671180725098,2.829166889190674,2.876667022705078,17767200.0,-0.0020315253817383416,1.3835364109156323,-0.11712412977192192,26.71643135833186,38.21899628008088,0.17438355706591357,0.22979688743727333,0.06316880703839,-0.15289915386888042,18.870776909174698,0.07250022888183594,-0.02019332923772632,-0.21179196834564262,-0.3773446188029439,-0.04623931788834135,-0.29456829357429326,-0.12901564311699198,0.2407794378266419,32.14281836951422,-7.049166739511826,0.08277632522865057,11,0.07333338260650679,0.10958337783813521,0.06666666269302413,-0.11000013351440385,0.16166687011718794,0,0.020354944915527806,-1.167522719476806,2.87166690826416,1.7536364088700065,3.0816669464111333,2.9733505249023438,3.0566670894622803,0.020354944915527806 6034,2009-11-10,2.873332977294922,2.8941669464111333,2.8350000381469727,2.8516669273376465,18240000.0,0.0026170168071597555,-1.1515306520551907,-1.9998239475362838,29.74679991525599,36.39805784438736,0.14342781147898798,0.21314133203882335,0.061706039534584534,-0.15709099154706596,18.510964034733803,0.0591669082641606,-0.03854918596074208,-0.19154202938079834,-0.3785400050112093,-0.004544053750387356,-0.28504101719600383,-0.09804304156559285,0.20441713963949937,34.15172456074136,-9.03847852146798,0.09349898781520549,11,0.05916702747344971,0.10208344459533691,0.05916672945022583,-0.10666656494140625,0.13499999046325684,1,0.014791191765563427,1.3835364109156323,2.8658330440521236,-1.167522719476806,2.87166690826416,1.7536364088700065,3.0816669464111333,0.014791191765563427 6035,2009-11-11,2.8991670608520512,2.9133329391479488,2.860832929611206,2.87166690826416,12034800.0,0.008990981470393455,-1.135530922386102,1.2692739397407604,27.21330697453014,33.94265363972719,0.10411275881347226,0.175845674614298,0.04445614206545345,-0.17823563424889644,17.832773752998744,0.05250000953674272,-0.05716708543058413,-0.15270794630050633,-0.34806849697089826,0.042652604369885605,-0.2503882216357023,-0.05502767096531036,0.15202968033357322,42.990835377714866,2.328804149460659,0.097680275335196,11,0.03333294391632036,0.07624936103820756,0.03333264589309648,-0.1325006484985356,0.1841659545898433,2,0.023569842338660107,-1.1515306520551907,2.873332977294922,1.3835364109156323,2.8658330440521236,-1.167522719476806,2.87166690826416,0.023569842338660107 6036,2009-11-12,2.8591670989990234,2.907500028610229,2.8508329391479488,2.9016671180725098,10476000.0,-0.01379705308919732,1.0923552300297894,-1.5454466638923319,25.696784331232465,32.398758186794524,0.12323681418477195,0.2041277259438683,0.09253754732130437,-0.13466263164786385,17.029946750304852,0.05666708946228027,-0.07549540844977365,-0.1786246180534361,-0.3871499351521068,0.029900699045234624,-0.28288727660277146,-0.07436195950410074,0.16760053649770823,65.70092243731341,25.761080406654926,0.10426265854933543,11,0.07333290576934814,0.11624932289123535,0.08395761251449585,-0.09208416938781738,0.24083280563354492,3,0.030311578777433734,-1.135530922386102,2.8991670608520512,-1.1515306520551907,2.873332977294922,1.3835364109156323,2.8658330440521236,0.030311578777433734 6037,2009-11-13,2.9291670322418213,2.9449999332427983,2.8658330440521236,2.870832920074463,16558800.0,0.024482631066685245,-1.3170616824777621,-1.3725667291229566,32.48950156369975,31.706881480753708,0.04489407040298721,0.12408146712841273,0.031008060531048542,-0.20040669863137195,16.45634989537763,0.08583283424377486,-0.08312047820731339,-0.09820803403854361,-0.3065755110817996,0.11015944300471237,-0.20239177256017138,0.005975704483084154,0.07512582602112872,86.33127435220277,46.108486485363606,0.10418373852162788,11,0.003332972526550293,0.0462493896484375,0.01479119062423706,-0.16000056266784668,0.20000004768371582,4,0.021905909879660346,1.0923552300297894,2.8591670989990234,-1.135530922386102,2.8991670608520512,-1.1515306520551907,2.873332977294922,0.021905909879660346 6038,2009-11-16,2.9666669368743896,2.985832929611206,2.923332929611206,2.942500114440918,9086400.0,0.012802241804513281,1.000038147700266,0.4142828533009633,37.55104090356712,31.84099798769801,-0.0041461473751494005,0.07541853513066998,0.002830786718011513,-0.23422774595398765,15.50921580234578,0.0625,-0.09367217828777408,-0.05116647481918335,-0.25177758527608507,0.14944463563771837,-0.1514720300476342,0.04913908040926751,-0.22083401679992676,87.29322725914778,45.278194496033606,0.10030555522845097,11,-0.034166932106018066,0.00874948501586914,-0.012916922569274902,-0.1937505006790161,0.24083304405212402,0,-0.007022685579312515,-1.3170616824777621,2.9291670322418213,1.0923552300297894,2.8591670989990234,-1.135530922386102,2.8991670608520512,-0.007022685579312515 6039,2009-11-17,2.952500104904175,2.9733328819274902,2.933332920074463,2.9583330154418945,6888000.0,-0.0047753361842299835,1.2325989899729195,-0.24136025966082297,40.88891545041721,32.083925630405716,-0.006466674856530297,0.08003744442971072,0.02341953827119525,-0.21742503441975103,14.953426938385805,0.039999961853027344,-0.0956875997857769,-0.05666666030883771,-0.2525534111603789,0.13922009054270346,-0.15461003573460808,0.04127671511693265,-0.20186718463897702,75.30901699129868,27.02237104790686,0.09794337542577049,11,-0.028333663940429688,0.022916316986083984,0.0129166841506958,-0.14833307266235352,0.25833296775817827,1,0.02540213602043906,1.000038147700266,2.9666669368743896,-1.3170616824777621,2.9291670322418213,1.0923552300297894,2.8591670989990234,0.02540213602043906 6040,2009-11-18,2.914999961853028,2.9375,2.9133329391479488,2.934999942779541,14517600.0,-0.012701148761640524,-1.0714008378460815,3.4288166768852704,36.20692702726148,31.338297772530396,0.009861746391170101,0.10963852640355176,0.06878448454847108,-0.17665533906287312,14.6480058623469,0.03916716575622603,-0.10073842914526576,-0.08558344841003374,-0.282214442590043,0.11104754576997555,-0.18389894550003838,0.012732048679970909,-0.15966304140090992,47.53113128740794,-1.332316750250179,0.09831549709000455,11,-0.049167037010193315,0.060416460037231,0.0562503337860103,-0.10708296298980757,0.3400001525878902,2,0.03201818426296654,1.2325989899729195,2.952500104904175,1.000038147700266,2.9666669368743896,-1.3170616824777621,2.9291670322418213,0.03201818426296654 6041,2009-11-19,2.925832986831665,2.930833101272583,2.875,2.898333072662353,10389600.0,0.0037163036433629504,1.9777540419742254,-1.3749970197649717,41.798089888248875,33.1453108236161,-0.028386063920959437,0.08712701183703286,0.06368645307826881,-0.183736761255894,14.834063479337678,0.05583310127258301,-0.1067124633830554,-0.06450042724609384,-0.25377841686839897,0.12477756237621129,-0.15913942205724618,0.030138567565058505,-0.16588614619636521,50.00000000000019,-2.8956606979470934,0.09463899481115247,11,-0.018333077430725098,0.04958343505859375,0.057916998863220215,-0.06708300113677979,0.33500003814697266,3,0.053830833584518345,-1.0714008378460815,2.914999961853028,1.2325989899729195,2.952500104904175,1.000038147700266,2.9666669368743896,0.053830833584518345 6042,2009-11-20,2.951667070388794,2.9574999809265137,2.8875000476837163,2.9558329582214355,11868000.0,0.008829650794628607,17.66681501732512,-0.15148730308731104,41.88984431143123,34.83124559618269,-0.04657677400852078,0.05056197705648424,0.0452147271330956,-0.20607003010562908,14.861454396799138,0.06999993324279741,-0.11473140893028111,-0.030208051204681396,-0.20980312690340197,0.14938702449403918,-0.1200055890540419,0.05958948664467911,-0.18720250797397586,69.17354856335253,13.37819982946506,0.08979753784936036,11,-0.04125058650970459,0.023749351501464844,0.044999659061431885,-0.08583354949951172,0.29166603088378906,4,0.05025391777136834,1.9777540419742254,2.925832986831665,-1.0714008378460815,2.914999961853028,1.2325989899729195,2.952500104904175,0.05025391777136834 6043,2009-11-23,2.9749999046325684,3.0316669940948486,2.9658329486846924,2.997499942779541,13064400.0,0.00790496817132591,-2.2244759736089215,5.401018714588222,42.70190688291311,36.270701925922374,-0.05900031481725909,0.015279850035522458,0.03133281180302738,-0.22437362113630854,13.939773881139361,0.07999992370605469,-0.12713898573101323,0.0012081384658815253,-0.16294088527981598,0.16535716221157903,-0.08086637340696701,0.08328265033873006,-0.20610797487382237,63.82959295946334,7.0313108835747755,0.08207451187284866,11,-0.033749938011169434,0.0004165172576904297,0.02354186773300171,-0.10916638374328613,0.2250001430511479,0,0.05182090091932601,17.66681501732512,2.951667070388794,1.9777540419742254,2.925832986831665,-1.0714008378460815,2.914999961853028,0.05182090091932601 6044,2009-11-24,2.916666984558105,2.9874999523162837,2.9141669273376465,2.978332996368408,8611200.0,-0.01960770485526042,-1.2000085831384113,2.740706989361271,38.1690201572916,37.48800339067365,0.00684588346353765,0.06078035638996093,0.09855307799077595,-0.1605943813381483,13.344373949053947,0.07333302497863725,-0.11128994328261,-0.04699977636337316,-0.19783410577316518,0.10383455304641886,-0.12241694106826895,0.02841738834152263,-0.13726405222591476,26.595892005740012,-28.912943418053835,0.07541716470489597,11,0.0245829820632939,0.058749437332153764,0.08187478780746504,-0.0508334636688228,0.35666608810424805,1,0.09971415931547356,-2.2244759736089215,2.9749999046325684,17.66681501732512,2.951667070388794,1.9777540419742254,2.925832986831665,0.09971415931547356 6045,2009-11-25,2.916666984558105,2.940000057220459,2.8658330440521236,2.9175000190734863,7149600.0,0.0,2.236394469355714,0.013508811271010715,35.44120270484048,38.57071654329676,0.010716227076242202,0.05258128628375891,0.10534012355824851,-0.15405490392032872,13.727950220524695,0.0741670131683354,-0.09566468566264597,-0.04008312225341859,-0.18588589462773486,0.10571965012089768,-0.11298450844057673,0.032818263933739544,-0.1271734897554082,30.653518470062803,-21.55152870859199,0.07290138618715818,11,0.0320830345153813,0.058749437332153764,0.08187478780746504,-0.028750538825988325,0.3691658973693852,2,0.10085693350035174,-1.2000085831384113,2.916666984558105,-2.2244759736089215,2.9749999046325684,17.66681501732512,2.951667070388794,0.10085693350035174 6046,2009-11-27,2.896667003631592,2.933332920074463,2.837500095367432,2.858333110809326,4978800.0,-0.006857135570293216,-1.3958229025105655,-46.01717229533895,53.318589392211194,40.885059635353585,0.04089557816076228,0.06169933752244017,0.1283542075151365,-0.12678029893431786,14.847566577593646,0.0958328247070308,-0.08309984291556605,-0.05116645097732553,-0.18806013011600253,0.08572722816135148,-0.11961329054666381,0.017280388592012752,-0.09748656885720886,30.47219101296038,-23.078501995011926,0.06844683956933845,11,0.03791654109954834,0.07874941825866699,0.10520797967910767,-0.008750557899475098,0.45749998092651323,4,0.12370531730436363,2.236394469355714,2.916666984558105,-1.2000085831384113,2.916666984558105,-2.2244759736089215,2.9749999046325684,0.12370531730436363 6047,2009-11-30,2.9141669273376465,2.9241669178009038,2.860832929611206,2.8824999332427983,8584800.0,0.006041399886184573,1.4516236208336353,0.8260834411384101,56.2232431579536,42.95974877472986,0.023517212918320762,0.038424884436238926,0.11313985900090495,-0.13742875051234904,16.060182337850375,0.06333398818969771,-0.07019515445659685,-0.028749871253967108,-0.16290031607292565,0.10540057356499144,-0.09582509366344638,0.038325351155512166,-0.1056870301904449,39.485016484629554,-16.080727389818705,0.06707522240947929,11,0.020416617393493652,0.061249494552612305,0.12583309412002563,-0.026250481605529785,0.4266660213470459,0,0.11895890190398317,-1.3958229025105655,2.896667003631592,2.236394469355714,2.916666984558105,-1.2000085831384113,2.916666984558105,0.11895890190398317 6048,2009-12-01,2.970000028610229,2.9766669273376465,2.9124999046325684,2.922499895095825,9702000.0,0.019159198036603486,1.109580021633824,1.4999887066051372,61.06874480279415,45.20195203610508,-0.035529695188761146,-0.02395247840641135,0.057521162220127486,-0.18581656527812074,16.941981708290648,0.06416702270507812,-0.05005902906754134,0.0304582238197324,-0.0968973492826124,0.1578137969220772,-0.03321956273144,0.0941360103709048,-0.15259264758512137,88.33337306980101,28.81719762691464,0.06367778655117247,12,-0.03541648387908891,0.005416393280029741,0.09354174137115523,-0.08208358287811235,0.38750004768371626,1,0.09203133671020747,1.4516236208336353,2.9141669273376465,-1.3958229025105655,2.896667003631592,2.236394469355714,2.916666984558105,0.09203133671020747 6049,2009-12-02,2.971667051315308,3.023333072662353,2.942500114440918,2.9741671085357666,8458800.0,0.0005612871006803744,-1.6574958064869973,-0.05263263564723302,58.78788474287475,47.71094733783988,-0.03821017310501684,-0.0337835103819315,0.05598488356410103,-0.18052518979078558,17.663219420382536,0.0808329582214351,-0.037455493800322426,0.036208546161652144,-0.08058408889289437,0.15300118121619866,-0.022187771365621334,0.09460486368892562,-0.14568928576741058,72.19760340757502,10.153576847960316,0.05839631752727326,12,-0.037083506584167925,-0.019167065620422807,0.12229114770889238,-0.06875061988830611,0.38583302497863725,2,0.07683666858551486,1.109580021633824,2.970000028610229,1.4516236208336353,2.9141669273376465,-1.3958229025105655,2.896667003631592,0.07683666858551486 6050,2009-12-03,2.941667079925537,3.0,2.9366669654846187,2.9916670322418213,5683200.0,-0.010095333989887045,-1.1110947750726017,19.999523173759037,60.24845309162507,49.76098769377058,-0.004503229124443564,-0.013534728001812546,0.08759649078788723,-0.14384359806687863,18.312776018210116,0.0633330345153813,-0.03143696591823053,0.01195857524871835,-0.09010254523679428,0.11401969573423099,-0.03907198499403819,0.06298913549147489,-0.1074617452357618,56.054090115980735,-5.299034015960039,0.05103056024275633,12,-0.007083535194396973,-0.0025006532669067383,0.15229111909866333,-0.038750648498535156,0.38999986648559615,3,0.11274763041683533,-1.6574958064869973,2.971667051315308,1.109580021633824,2.970000028610229,1.4516236208336353,2.9141669273376465,0.11274763041683533 6051,2009-12-04,2.9558329582214355,2.995832920074463,2.9300000667572017,2.9649999141693115,6919200.0,0.004815595344751511,-1.1643889304764459,0.18333929380349523,53.846058619511005,51.08945595022389,-0.015607371186291186,-0.03964368571128851,0.07537441581685567,-0.15192278951828442,19.025210529785177,0.06583285331726119,-0.02702883215022034,0.032416152954101385,-0.04196218702341303,0.1067944929316158,-0.004773017034655602,0.06960532294285837,-0.11372915715545728,58.461504603308676,0.25687981060934106,0.03718916998875717,12,-0.02124941349029541,-0.023332953453063965,0.13666701316833496,-0.052916526794433594,0.4241671562194824,4,0.11164363087169171,-1.1110947750726017,2.941667079925537,-1.6574958064869973,2.971667051315308,1.109580021633824,2.970000028610229,0.11164363087169171 6052,2009-12-07,2.94083309173584,2.9658329486846924,2.9191670417785645,2.942500114440918,6205200.0,-0.005074666497602576,-1.074080745999788,0.181851283518427,46.015331898159005,51.45761428525121,-0.0025769090785021653,-0.02023377348197819,0.09046452410198125,-0.13050240497769705,17.819435355868723,0.04666590690612793,-0.016265307195892476,0.013957977294921875,-0.05662415861750647,0.08454011320735022,-0.021333090661292076,0.049249045251135826,-0.0911467629487066,25.5638159649622,-27.764934974402824,0.035291067956214076,12,-0.010416507720947266,-0.008333086967468262,0.13250011205673218,-0.03791666030883789,0.4358339309692383,0,0.1405499325969204,-1.1643889304764459,2.9558329582214355,-1.1110947750726017,2.941667079925537,-1.6574958064869973,2.971667051315308,0.1405499325969204 6053,2009-12-08,2.9241669178009038,2.954166889190674,2.88083291053772,2.9141669273376465,7546800.0,-0.005667160772153457,1.0952585311357805,-5.998712814645575,45.66326456137079,52.29030810792667,0.0068395617554752874,0.0010821874758342176,0.10563213972257568,-0.10752727737280932,16.707771369431665,0.07333397865295366,-0.010818234709838226,-0.005624890327453169,-0.07014708235253186,0.058897301697625526,-0.03788598633999252,0.02663620568508618,-0.06720136240146202,30.409795060642097,-19.306695254598715,0.032261096012539306,12,0.006249666213988814,0.008333086967467818,0.15979129076003984,-0.02125048637390181,0.4466660022735591,1,0.1424905084409953,-1.074080745999788,2.94083309173584,-1.1643889304764459,2.9558329582214355,-1.1110947750726017,2.941667079925537,0.1424905084409953 6054,2009-12-09,2.915832996368408,2.934999942779541,2.870832920074463,2.9108328819274902,8059200.0,-0.002850015634115355,1.9615088360219195,0.5000119209403016,50.14000641128379,53.9235085197537,0.016810549928109708,0.01345310476489825,0.11156069986293016,-0.09298857022957252,15.57651688271482,0.06416702270507812,-0.007427652316814637,-0.016083812713623136,-0.07536321229202247,0.0431955868647762,-0.04572351250282303,0.013555887075576756,-0.051879383421150393,34.838657280080334,-14.528259147733465,0.029639699789199746,12,0.014583587646484375,0.01666700839996338,0.16750019788742065,-0.01291656494140625,0.49749994277954057,2,0.1514720083336809,1.0952585311357805,2.9241669178009038,-1.074080745999788,2.94083309173584,-1.1643889304764459,2.9558329582214355,0.1514720083336809 6055,2009-12-10,2.9674999713897705,2.9941670894622803,2.942500114440918,2.9449999332427983,9711600.0,0.017719456184806193,-2.7576424892927123,4.499904634751008,56.157694828303036,54.238964679319466,-0.030047259323737308,-0.03460634105661908,0.05809285557605204,-0.137541776001195,14.362450019720082,0.07833409309387207,-0.005065213126747903,0.03216651678085336,-0.027042071440161575,0.0913751050018683,0.002562222670345893,0.06177081089136083,-0.09683782319660894,77.3336410522461,26.8882208367867,0.029604294110507575,12,-0.025416970252990723,-0.034999966621398926,0.11583322286605835,-0.06458353996276855,0.4325001239776616,3,0.13142379398963433,1.9615088360219195,2.915832996368408,1.0952585311357805,2.9241669178009038,-1.074080745999788,2.94083309173584,0.13142379398963433 6056,2009-12-11,2.9458329677581787,2.9874999523162837,2.9316670894622803,2.9600000381469727,9824400.0,-0.0073014334761541955,-1.6275013604258906,-0.6296465053193868,49.12706408141599,53.450500337481955,-0.0007516818233681555,-0.006444031164891673,0.07998048111507217,-0.1087349377276281,13.044646746197857,0.05583286285400346,0.005185981596028455,0.006166219711303711,-0.04104048760636525,0.05337292702897267,-0.017437133947530548,0.02976957337013797,-0.07500004768371582,60.81043725026628,12.207970940282216,0.02360335365883445,12,0.0012500286102294922,-0.021666526794433594,0.13750022649765015,-0.04291653633117676,0.4316670894622803,4,0.1309761900541766,-2.7576424892927123,2.9674999713897705,1.9615088360219195,2.915832996368408,1.0952585311357805,2.9241669178009038,0.1309761900541766 6057,2009-12-14,2.993333101272583,3.004167079925537,2.951667070388794,2.951667070388794,7804800.0,0.016124516913989417,-1.5200389105058365,-2.941047777721681,52.558123752043464,52.50487577628743,-0.040053155906814464,-0.05153263034167743,0.0322634819437666,-0.15009044769397928,12.126214818181197,0.0583341121673584,0.018819297380319622,0.05045804977417001,-0.0021561708185502404,0.10307227036689026,0.024150939477809885,0.07676516007053014,-0.11606681823730458,91.87456637889723,43.331136957005796,0.026307110296360094,12,-0.046250104904174805,-0.10458314418792725,0.09000009298324585,-0.09041666984558105,0.30916690826416016,0,0.12917607232016626,-1.6275013604258906,2.9458329677581787,-2.7576424892927123,2.9674999713897705,1.9615088360219195,2.915832996368408,0.12917607232016626 6058,2009-12-15,2.9458329677581787,2.9941670894622803,2.9375,2.9925000667572017,8144400.0,-0.015868642716111436,1.2666316994087354,-1.1200274662394034,54.19654330881002,51.99472672805801,0.004088298101947885,-0.005979949200667356,0.07976938785619847,-0.09606075360444777,11.791705301812305,0.05666708946228027,0.021691149713540803,0.003999614715576083,-0.04744316849502628,0.055442397926178444,-0.021721776889724875,0.02972100632087704,-0.06239065628051765,56.2496870775547,4.726386838063249,0.02572139160530112,12,-0.008332967758178711,-0.01541602611541748,0.01812523603439331,-0.04291653633117676,0.34249997138977006,1,0.14625203114444418,-1.5200389105058365,2.993333101272583,-1.6275013604258906,2.9458329677581787,-2.7576424892927123,2.9674999713897705,0.14625203114444418 6059,2009-12-16,3.0274999141693115,3.079166889190674,2.9583330154418945,2.9583330154418945,15639600.0,0.027722870680370715,-2.4939798074503545,-1.482134098990491,62.91256332438366,52.29073897614231,-0.0769142272522112,-0.08615733615723986,-0.002500850947507516,-0.17019124792368467,11.551423818900988,0.13333392143249512,0.024271601603063964,0.08191657066345215,0.017821343373097598,0.1460117979538067,0.04986895701827487,0.11396418430862942,-0.13812861538696275,64.97149479761872,10.361827487195491,0.03204761364517737,12,-0.052500009536743164,-0.07041645050048828,-0.07020848989486694,-0.12458348274230957,0.24166703224182173,2,0.11340479459579278,1.2666316994087354,2.9458329677581787,-1.5200389105058365,2.993333101272583,-1.6275013604258906,2.9458329677581787,0.11340479459579278 6060,2009-12-17,3.0083329677581787,3.0391669273376465,2.9725000858306885,3.0008330345153813,11308800.0,-0.006330948622468191,-1.0779546020339537,0.10843240597434098,63.03491722806267,53.311723265981385,-0.05285445203100503,-0.0628625973544974,0.015478408692390033,-0.1439618879482527,11.084148275861718,0.06666684150695801,0.019404045893108623,0.058082973957061856,-0.010097222083445878,0.1262631699975696,0.02399287593680821,0.0921730719773155,-0.10757393355133038,51.97693721420039,-5.451077432656433,0.034090098020253805,12,-0.03333306312561035,-0.04999947547912598,-0.054374754428863525,-0.10541653633117676,0.2808339595794678,3,0.13462604563070601,-2.4939798074503545,3.0274999141693115,1.2666316994087354,2.9458329677581787,-1.5200389105058365,2.993333101272583,0.13462604563070601 6061,2009-12-18,3.0833330154418945,3.0833330154418945,2.99666690826416,3.0358328819274902,54163200.0,0.024930766802587767,2.6490889926215933,6.333407508662994,67.40986074741768,55.68889313812124,-0.12054303263172761,-0.13223805419116763,-0.060695135645421505,-0.21091268742697533,10.380510707789588,0.08666610717773438,0.017696019280166286,0.1252080202102661,0.035818101613897646,0.21459793880663458,0.08051306091208188,0.16990297950845035,-0.17186950993601657,100.0,38.637469626831475,0.04469495929818429,12,-0.10625004768371582,-0.12291646003723145,-0.12937480211257935,-0.18041658401489258,0.16000008583068848,4,0.10270284732126278,-1.0779546020339537,3.0083329677581787,-2.4939798074503545,3.0274999141693115,1.2666316994087354,2.9458329677581787,0.10270284732126278 6062,2009-12-21,3.0999999046325684,3.102499961853028,3.0541670322418213,3.085833072662353,10081200.0,0.005405478132658015,4.043362523634005,0.2982482557847807,64.5521844329826,57.78766201274477,-0.12545017797694014,-0.14463810638536145,-0.07831230439408277,-0.22015005038228352,10.115589532871747,0.0483329296112065,0.01833848687779005,0.13445826768875113,0.024969693918008407,0.24394684145949386,0.07971398080337977,0.1892025545741225,-0.17478683833180897,98.48481345548046,38.859499147165465,0.054744286885371383,12,-0.11333346366882324,-0.12999987602233842,-0.14604169130325317,-0.1970834732055664,0.10416698455810547,0,0.08951618100800607,2.6490889926215933,3.0833330154418945,-1.0779546020339537,3.0083329677581787,-2.4939798074503545,3.0274999141693115,0.08951618100800607 6063,2009-12-22,3.129167079925537,3.148333072662353,3.0999999046325684,3.1008329391479488,7086000.0,0.009408766512986722,-2.222188667249434,2.000033658700743,66.60803849547838,59.61744335543305,-0.13687374357689075,-0.1703997522815608,-0.10867459567154203,-0.24314624612018498,11.016953784891026,0.04833316802978471,0.02266204670894334,0.15591708421707162,0.024177905812748257,0.287656262621395,0.09004749501491016,0.22178667341923308,-0.18622532406955106,89.91263843958872,30.56080196443807,0.06586958920216161,12,-0.08916699886322021,-0.13625049591064453,-0.17520886659622192,-0.22625064849853516,0.13999986648559615,1,0.05539267325263131,4.043362523634005,3.0999999046325684,2.6490889926215933,3.0833330154418945,-1.0779546020339537,3.0083329677581787,0.05539267325263131 6064,2009-12-23,3.2074999809265137,3.2408330440521236,3.1158330440521236,3.13083291053772,11272800.0,0.025033147479884832,-1.3437469964885262,2.7058194914255322,75.43850683176305,61.75975580026194,-0.1894002211885546,-0.23803098368590447,-0.18831101021777297,-0.3164399498858699,11.692273765969505,0.125,0.03422984805981599,0.21970833539962786,0.05435100004657212,0.3850656707526836,0.1370296677231,0.30238700307615574,-0.23991126705376375,87.57772308457814,26.6599933495502,0.08267866767652796,12,-0.12124991416931152,-0.16833341121673584,-0.2535417675971985,-0.2849999666213989,0.04916691780090332,2,0.025201234201749134,-2.222188667249434,3.129167079925537,4.043362523634005,3.0999999046325684,2.6490889926215933,3.0833330154418945,0.025201234201749134 6065,2009-12-24,3.210833072662353,3.243333101272583,3.197499990463257,3.2366669178009038,3116400.0,0.001039155652582835,1.3404413331304215,-0.3369614230404564,74.91850302782916,64.6254712387523,-0.1727534855170063,-0.2299875022248501,-0.1939297830633211,-0.315182236485271,11.92575906461251,0.04583311080932617,0.0487500129163303,0.2083331227302545,0.019017704425402293,0.3976485410351067,0.11367541357782818,0.30299083188268083,-0.20499015256449082,86.82428742510322,24.538523084622327,0.09465770915242618,12,-0.12041652202606157,-0.17041647434234575,-0.2610416412353511,-0.28166663646697954,0.03416681289672896,3,0.018167831347398966,-1.3437469964885262,3.2074999809265137,-2.222188667249434,3.129167079925537,4.043362523634005,3.0999999046325684,0.018167831347398966 6066,2009-12-28,3.255000114440918,3.2816669940948486,3.2158329486846924,3.220000028610229,4298400.0,0.013755633126683486,-2.038430431840314,-1.3548151908079629,79.0446071023634,67.56841383323228,-0.18824965427513218,-0.25922318527713717,-0.23932535196911875,-0.353337337829001,12.01215382689628,0.07083392143249556,0.06495499772426383,0.23458350896835345,0.021151825937317348,0.44801519199938955,0.1278676674528354,0.3412993504838715,-0.21115876535510036,88.27829269212873,20.46560776021468,0.1067158415155181,12,-0.14541661739349365,-0.19541656970977783,-0.33437544107437134,-0.3216665983200073,-0.08583307266235352,0,0.010496716342695667,1.3404413331304215,3.210833072662353,-1.3437469964885262,3.2074999809265137,-2.222188667249434,3.129167079925537,0.010496716342695667 6067,2009-12-29,3.2608330249786377,3.2708330154418945,3.2308330535888667,3.255000114440918,4666800.0,0.0017919847412115608,2.096824210205755,0.16665417810505168,81.76082663439774,70.63111198051982,-0.17002750062055405,-0.2506015823422163,-0.24623689600977272,-0.35157309344897447,12.10321746948729,0.03999996185302779,0.07666317129061584,0.22308311462402353,-0.009467655058008173,0.4556338843060552,0.10680772978300768,0.3393584994650394,-0.17418305979119442,88.53178680966498,15.327444702848695,0.11627538484101577,12,-0.1408330202102661,-0.20124948024749756,-0.31937485933303833,-0.32749950885772705,-0.029165983200073242,1,-0.005366703407381435,-2.038430431840314,3.255000114440918,1.3404413331304215,3.210833072662353,-1.3437469964885262,3.2074999809265137,-0.005366703407381435 6068,2009-12-30,3.243333101272583,3.2766671180725098,3.2300000190734863,3.2625000476837163,4042800.0,-0.005366703407381435,-1.0363923886016293,-3.286000408747266,80.37087070820077,72.57092391205504,-0.1183332551217875,-0.2230080262342229,-0.23068595334237996,-0.33369916327617855,12.952576689214117,0.04666709899902344,0.09429174514769478,0.19191653728485125,-0.05552008543942577,0.4393531600091283,0.06819822592271274,0.31563484864698976,-0.12158007088180689,76.88417069460785,-1.1247099716378415,0.12371831136213841,12,-0.11624956130981445,-0.18374955654144287,-0.30041664838790894,-0.30999958515167236,-0.0475001335144043,2,-0.012075914147252287,2.096824210205755,3.2608330249786377,-2.038430431840314,3.255000114440918,1.3404413331304215,3.210833072662353,-0.012075914147252287 6069,2009-12-31,3.2000000476837163,3.264167070388794,3.197499990463257,3.252500057220459,4873200.0,-0.01336065468325287,-1.3188499541822676,2.7390909543237267,71.89950055693298,73.55587761526284,-0.05359375713575654,-0.1704297755404025,-0.18882472037077358,-0.2877121620659704,14.23171707287286,0.06666707992553711,0.10757828485720333,0.137166833877564,-0.11578561006310473,0.39011927781823275,0.010690611907229641,0.2636430558478984,-0.049462503826207094,2.9703531224688158,-72.0206483106318,0.12647622197033437,12,-0.06083309650421187,-0.14041650295257613,-0.2416668534278874,-0.2666665315628056,0.02833294868469194,3,0.02161465553023434,-1.0363923886016293,3.243333101272583,2.096824210205755,3.2608330249786377,-2.038430431840314,3.255000114440918,0.02161465553023434 6070,2010-01-04,3.273333072662353,3.275000095367432,3.209167003631592,3.221667051315308,7760400.0,0.02291656996434055,1.3939277029047792,-0.9841145135580588,78.1115864018373,74.74495824353171,-0.09541757758158553,-0.2294028041056717,-0.2615451459934168,-0.35693992126492935,15.549104525310298,0.07500004768371582,0.12746741636339287,0.1939165592193599,-0.06888506770658775,0.45671818614530757,0.06251574575638585,0.32531737268233396,-0.09919222776212289,90.09835081099709,12.76363215642624,0.13140081346297391,1,-0.10541605949401811,-0.21374952793121293,-0.3149998784065242,-0.3399995565414424,-0.05833315849304155,0,-0.005091499570919256,-1.3188499541822676,3.2000000476837163,-1.0363923886016293,3.243333101272583,2.096824210205755,3.2608330249786377,-0.005091499570919256 6071,2010-01-05,3.2858328819274902,3.2933330535888667,3.252500057220459,3.282500028610229,7568400.0,0.003818679305668926,3.454541907796513,0.06450764410276785,76.71231385384225,76.09608373473834,-0.08512366882959821,-0.227580398796142,-0.27469829173257665,-0.3645547947541745,16.919939562009546,0.04083299636840776,0.1384897295209253,0.18991637229919434,-0.08151148042771528,0.46134422502610395,0.05420244593573953,0.32563029866264914,-0.09233733017222878,92.17371185188361,15.98922748227399,0.13571392636345475,1,-0.08916640281677246,-0.22041630744934082,-0.3237496614456177,-0.3524993658065796,-0.0258328914642334,1,-0.012426985131530843,1.3939277029047792,3.273333072662353,-1.3188499541822676,3.2000000476837163,-1.0363923886016293,3.243333101272583,-0.012426985131530843 6072,2010-01-06,3.354166984558105,3.391666889190674,3.251667022705078,3.295833110809326,11278800.0,0.020796584940902196,1.0999924898344544,17.50268259531909,85.92378023840442,78.24227726173012,-0.12696430800449487,-0.2775931897994419,-0.3425827740735987,-0.42750379313832987,18.519417397980114,0.1399998664855957,0.1544718886799954,0.23758378028869576,-0.04676120007261453,0.521928760650006,0.09541129010804061,0.3797562704693509,-0.14499998092651323,80.68676747769794,1.8988460788538362,0.14217249018065514,1,-0.1004170179367061,-0.22791707515716508,-0.39916700124740556,-0.4141670465469356,-0.08500003814697177,2,-0.05515525721624537,3.454541907796513,3.2858328819274902,1.3939277029047792,3.273333072662353,-1.3188499541822676,3.2000000476837163,-0.05515525721624537 6073,2010-01-07,3.3408329486846924,3.3624999523162837,3.3258330821990967,3.3408329486846924,5018400.0,-0.003975364355680466,-1.4444797660297888,0.0,81.33324368811869,78.8972480235474,-0.08990212982864199,-0.24395053065781136,-0.32945524861988895,-0.40842164008986126,19.748987646745885,0.036666870117187056,0.16282720032283926,0.20341644287109384,-0.0826202547474808,0.4894531404896685,0.06039809406180652,0.34643479168038116,-0.09516596794128418,73.81946107232976,-6.438708333162879,0.14301834880928732,1,-0.04624950885772705,-0.20958304405212402,-0.3858329653739929,-0.3654165267944336,-0.08666586875915527,3,-0.032676254270393,1.0999924898344544,3.354166984558105,3.454541907796513,3.2858328819274902,1.3939277029047792,3.273333072662353,-0.032676254270393 6074,2010-01-08,3.3575000762939453,3.3591670989990234,3.309999942779541,3.345000028610229,3927600.0,0.004988913802414174,5.210290154036107,100.0,85.0920916617906,80.02764676065424,-0.09281457379816338,-0.2380367828168506,-0.3455753098076544,-0.41804105902514843,20.81922939177368,0.04916715621948242,0.17434202978062663,0.19800021648406974,-0.0841773124393832,0.48017774540752267,0.056911452022343045,0.3390889809457964,-0.10583305358886719,81.27844694693387,-2.451476629095012,0.1410887644617265,1,-0.06291663646697998,-0.22625017166137695,-0.40250009298324585,-0.3820836544036865,-0.06750011444091752,4,-0.048151036444418205,-1.4444797660297888,3.3408329486846924,1.0999924898344544,3.354166984558105,3.454541907796513,3.2858328819274902,-0.048151036444418205 6075,2010-01-11,3.3575000762939453,3.376667022705078,3.3366670608520512,3.3508329391479488,5781600.0,0.0,-1.2857843537971387,0.5333689370386784,82.44572252776102,80.4055484745873,-0.07802737881671051,-0.218524740963975,-0.34294835264652246,-0.41121454091865894,22.857304884744778,0.0399999618530269,0.18353736697187895,0.17850021123886117,-0.1017064321222323,0.45870685459995464,0.03839688955831422,0.31860353291940813,-0.07783308029174796,75.59511037087748,-5.825733357257889,0.14010332168054684,1,-0.06291663646697998,-0.22625017166137695,-0.4139583110809326,-0.3820836544036865,0.01833295822143599,0,-0.03847120684748084,5.210290154036107,3.3575000762939453,-1.4444797660297888,3.3408329486846924,1.0999924898344544,3.354166984558105,-0.03847120684748084 6076,2010-01-12,3.3316669464111333,3.3616669178009038,3.273333072662353,3.346667051315308,6076800.0,-0.00769415615660296,2.9259628171641197,-2.249856958947068,76.83397917973844,79.85812097962517,-0.044896761793200124,-0.17107491063050428,-0.3153790444699629,-0.3787156447301876,24.450032915236793,0.08833384513855069,0.1805017127741695,0.1333753824234014,-0.13197321330169354,0.39872397814849636,0.0007010845608537153,0.2660496802859491,0.05999994277954057,57.14285714285746,-21.205775069445558,0.13267429786254756,1,-0.037083506584167925,-0.2004170417785649,-0.394791960716248,-0.35625052452087447,0.07249999046325639,1,-0.03501761554152205,-1.2857843537971387,3.3575000762939453,5.210290154036107,3.3575000762939453,-1.4444797660297888,3.3408329486846924,-0.03501761554152205 6077,2010-01-13,3.380000114440918,3.389167070388794,3.30916690826416,3.327500104904175,10640400.0,0.014507202792839013,1.2588093531112525,-3.4999761583088294,77.81882161812287,79.5745599696165,-0.08330927297556423,-0.19916601498344733,-0.3593637322665897,-0.4210854822237806,26.458265106995537,0.08000016212463379,0.17962191544686057,0.1623751997947691,-0.09635911785608053,0.42110951744561875,0.033008040969344066,0.29174235862019415,0.009300098419189329,92.08612658821885,14.572356189810577,0.1293671588254249,1,-0.08541667461395264,-0.2487502098083496,-0.4464583396911621,-0.4045836925506592,-0.0008330345153808594,2,-0.035502994057593495,2.9259628171641197,3.3316669464111333,-1.2857843537971387,3.3575000762939453,5.210290154036107,3.3575000762939453,-0.035502994057593495 6078,2010-01-14,3.376667022705078,3.4141669273376465,3.3491671085357666,3.3741669654846187,7443600.0,-0.000986121781948901,-1.4761943687556767,0.04762012888225695,72.50558248115928,79.64190240564164,-0.0660160607085638,-0.17065030341430232,-0.3524371782881519,-0.4121071622635428,28.465052230516697,0.06499981880187988,0.17211771223275552,0.13750040531158447,-0.09651444103087936,0.3715152516540483,0.020492982140352556,0.2545078284828164,-0.10333395004272505,73.37294735060107,-2.749334827688287,0.11700742317123201,1,-0.06500005722045898,-0.23416709899902344,-0.44520872831344604,-0.40125060081481934,-0.052500009536743164,3,-0.03183614954364844,1.2588093531112525,3.380000114440918,2.9259628171641197,3.3316669464111333,-1.2857843537971387,3.3575000762939453,-0.03183614954364844 6079,2010-01-15,3.370832920074463,3.4116671085357666,3.3416669368743896,3.38083291053772,7465200.0,-0.0017277695998408893,-1.048826782505539,-3.999904634750564,71.14528783438907,78.86786923148073,-0.03732617595086163,-0.14522129532281935,-0.3435137442895515,-0.40040485483840804,30.20931667782848,0.07000017166137695,0.1627634436594172,0.11449965238571158,-0.10399440333347965,0.3329937081049028,0.00525262452611619,0.22374668024530697,-0.09468317031860396,69.23040460470638,-5.309370791328931,0.1092470278595956,1,-0.037915945053100586,-0.2283329963684082,-0.4393746256828308,-0.3954164981842041,-0.026665925979614258,4,-0.03461038945423278,-1.4761943687556767,3.376667022705078,1.2588093531112525,3.380000114440918,2.9259628171641197,3.3316669464111333,-0.03461038945423278 6080,2010-01-19,3.4133329391479488,3.434999942779541,3.3333330154418945,3.3675000667572017,6002400.0,0.012608165424154993,1.2803742316032425,-4.5832916100419965,71.01758512473917,78.23512159491372,-0.0646806374806026,-0.16424494870477213,-0.3824743654326208,-0.43634408315776385,32.12620216225818,0.10166692733764648,0.15658810731248884,0.13674967288970885,-0.05883681252130346,0.33233615830072116,0.038956430184202695,0.234542915595215,-0.13442284584045394,86.59774657857456,13.225910905593324,0.09779324270550623,1,-0.0699994564056392,-0.22999942302703813,-0.4818746447563167,-0.43791651725769,-0.04583287239074707,1,-0.036132712364621566,-1.048826782505539,3.370832920074463,-1.4761943687556767,3.376667022705078,1.2588093531112525,3.380000114440918,-0.036132712364621566 6081,2010-01-20,3.400000095367432,3.4116671085357666,3.3575000762939453,3.4049999713897705,7314000.0,-0.003906107027416117,4.908867475519838,-0.1090893012271214,68.11281468862414,76.25612542271591,-0.03738111839295932,-0.13277947577981442,-0.3664900212290667,-0.4161021105603817,33.619537906106096,0.05583286285400346,0.16006213284388426,0.10758347511291566,-0.07281316410753513,0.28798011433336645,0.017385155502690264,0.19778179472314106,-0.11484640808105562,72.1854856740097,0.701073363652057,0.09019831961022537,1,-0.04583358764648482,-0.21666657924652144,-0.4627085924148564,-0.4245836734771733,0.06499981880187944,2,-0.007107958874759679,1.2803742316032425,3.4133329391479488,-1.048826782505539,3.370832920074463,-1.4761943687556767,3.376667022705078,-0.007107958874759679 6082,2010-01-21,3.377500057220459,3.4649999141693115,3.37166690826416,3.4124999046325684,9970800.0,-0.0066176580929011575,-3.0000306541597697,7.0001430546952,67.23768552956696,74.68995229398796,-0.012542156433021034,-0.0932024097924069,-0.3347753022126976,-0.387072980050275,35.1494945846738,0.09333300590515137,0.15237078150363992,0.07120842933654803,-0.08835919857056673,0.2307760572436628,-0.008575384617009352,0.1509922432901054,-0.08635251971435576,33.54452957079299,-35.71780759294943,0.07978381395355738,1,-0.008333563804626465,-0.17625010013580322,-0.4418753385543823,-0.4020836353302002,0.10999989509582475,3,0.00789544906059203,4.908867475519838,3.400000095367432,1.2803742316032425,3.4133329391479488,-1.048826782505539,3.370832920074463,0.00789544906059203 6083,2010-01-22,3.302500009536743,3.381666898727417,3.298332929611206,3.368333101272583,7233600.0,-0.022205787242957964,-1.247190433329047,1.8809536784741145,62.17817833243068,72.14396192405906,0.0630823146688897,-0.004796813147802226,-0.2510540223541513,-0.3061797996851321,35.79216650790592,0.08333396911621094,0.14426560241640995,-0.012458264827728271,-0.14863364560474945,0.12371711594929291,-0.08054595521623886,0.05562942556078232,0.16249990463256836,2.500243186486842,-72.04331493477818,0.06808769038851058,1,0.06666648387908936,-0.1012500524520874,-0.3845835328102112,-0.3270835876464844,0.18000006675720215,4,0.023214858491264145,-3.0000306541597697,3.377500057220459,4.908867475519838,3.400000095367432,1.2803742316032425,3.4133329391479488,0.023214858491264145 6084,2010-01-25,3.2883329391479488,3.315000057220459,3.261667013168335,3.315000057220459,4939200.0,-0.00428980177074445,2.999910594546267,0.4050716344830651,52.073703251528734,68.76929311558882,0.07421023005867466,0.016586982849673415,-0.22839231172743713,-0.28592926169164334,35.419544072368666,0.05333304405212402,0.1230692132903477,-0.030666983127594527,-0.1579194577030112,0.09658549144782214,-0.09429322041530286,0.032959254160113804,0.17666697502136275,13.114417710238513,-57.005267885426306,0.06362623728770841,1,0.07500052452087447,-0.07666647434234575,-0.35437446832656816,-0.31291651725769,0.1616671085357675,0,0.010897337551735609,-1.247190433329047,3.302500009536743,-3.0000306541597697,3.377500057220459,4.908867475519838,3.400000095367432,0.010897337551735609 6085,2010-01-26,3.2691669464111333,3.3199999332427983,3.25333309173584,3.2941670417785645,5305200.0,-0.005828483031216969,-1.3529000934021245,0.9374877067500795,47.73766463763542,65.53636927757736,0.08887457738797444,0.042527695349005246,-0.2016120853301806,-0.25967830810419246,34.95958902936022,0.06666684150695845,0.1074434949682983,-0.05274966955184901,-0.17198475750252573,0.06648541839882771,-0.11236721352718737,0.006867874423489351,0.1876996517181393,7.480555758931044,-57.37712504852833,0.05961754397533838,1,0.08999955654144243,-0.05041694641113326,-0.30312526226043746,-0.29375052452087447,0.21083307266235307,1,0.022941638929162123,2.999910594546267,3.2883329391479488,-1.247190433329047,3.302500009536743,-3.0000306541597697,3.377500057220459,0.022941638929162123 6086,2010-01-27,3.2891669273376465,3.302500009536743,3.2341670989990234,3.2791669368743896,5883600.0,0.006117760657181837,2.727301692578793,-0.3999980926586502,39.84376164150856,61.31691816906467,0.06952307195627583,0.026581496907475355,-0.2123189264527312,-0.27251155270828065,34.05393471025116,0.06833291053771973,0.08800406763307622,-0.03445802927017194,-0.150595094224796,0.08167903568445212,-0.09252656174748397,0.023610503207140088,0.1554876604080202,23.826693920467516,-37.41647796871217,0.05806853247731213,1,0.060416579246520996,-0.058333516120910645,-0.32250022888183594,-0.3137505054473877,0.1616661548614502,2,0.023815495275869347,-1.3529000934021245,3.2691669464111333,2.999910594546267,3.2883329391479488,-1.247190433329047,3.302500009536743,0.023815495275869347 6087,2010-01-28,3.243333101272583,3.2833330631256104,3.2241671085357666,3.2833330631256104,4132800.0,-0.013934782599240969,1.958300550747443,-4.0,36.170251620906036,57.279659184592084,0.10497076010731599,0.07487598144033081,-0.159789601560556,-0.2199974825380826,33.04317320618535,0.06499981880187988,0.0711409273027721,-0.07941685914993268,-0.19778806635868218,0.03895434805881681,-0.13860246275430743,-0.020231255545557936,0.18448248737335238,12.168900487736943,-45.52196283796282,0.05918560360437476,1,0.10125041007995605,0.0162503719329834,-0.2745833396911621,-0.2679166793823242,0.18583393096923828,3,0.06834537371747396,2.727301692578793,3.2891669273376465,-1.3529000934021245,3.2691669464111333,2.999910594546267,3.2883329391479488,0.06834537371747396 6088,2010-01-29,3.204166889190674,3.2708330154418945,3.204166889190674,3.24666690826416,7893600.0,-0.012075914147252287,-2.1372280626956432,1.0625014901175405,29.55554905643328,52.658577098152556,0.1308554166954079,0.11695379361075453,-0.1154538777430556,-0.17419120044969727,31.81634978705141,0.0666661262512207,0.05701433405745071,-0.1166247606277464,-0.2416375898332772,0.008388068577784402,-0.1791311752305118,-0.054118346024981,0.20328385144424477,0.0,-52.44729493749837,0.06250641460276544,1,0.13041651248931885,0.07833302021026611,-0.22583365440368652,-0.22875046730041504,0.20500016212463423,4,0.0884264374872108,1.958300550747443,3.243333101272583,2.727301692578793,3.2891669273376465,-1.3529000934021245,3.2691669464111333,0.0884264374872108 6089,2010-02-01,3.2691669464111333,3.2691669464111333,3.194166898727417,3.218333005905152,11420400.0,0.020286102275052675,1.9507863028989965,-1.1960921809960843,39.962134758644304,49.207971501919786,0.055783699219816185,0.06050326859592303,-0.17396582353931445,-0.23355616643461952,31.076746639979103,0.07500004768371626,0.03865530591187216,-0.05508304834365818,-0.16939497738456755,0.059228880697251185,-0.11223901286411264,0.00207291617679628,0.11388973205047614,59.60282844053051,9.667034334194732,0.057155964520454676,2,0.060416460037231,0.021249532699584517,-0.2527086138725285,-0.29375052452087447,0.13750004768371538,0,0.06525611367660722,-2.1372280626956432,3.204166889190674,1.958300550747443,3.243333101272583,2.727301692578793,3.2891669273376465,0.06525611367660722 6090,2010-02-02,3.256666898727417,3.2883329391479488,3.1700000762939453,3.2774999141693115,6264000.0,-0.0038236186431037655,4.56872777048491,-0.4098249168671704,41.21092844142912,46.21887303000923,0.04886197494726696,0.07556496434513615,-0.15378021862214908,-0.21457161306399586,30.090168449534126,0.11833286285400346,0.024166871090430142,-0.06674978733062753,-0.18285349339650692,0.049353918735251856,-0.12480164036356722,-0.008697934297687837,0.0999452105714056,65.40895554615877,15.707966990656317,0.05805185303293968,2,0.060833096504211426,0.060833096504211426,-0.193958580493927,-0.26333391666412354,0.19250011444091797,1,0.05936534345340827,1.9507863028989965,3.2691669464111333,-2.1372280626956432,3.204166889190674,1.958300550747443,3.243333101272583,0.05936534345340827 6091,2010-02-03,3.244999885559082,3.2741670608520512,3.2258329391479488,3.2391669750213623,4620000.0,-0.00358250122936854,-1.9743175932921777,-0.2799839780270085,32.692293584711834,42.38049614724754,0.04048772195742378,0.08855635217414193,-0.13475399459608361,-0.19761964225424933,28.87310606868263,0.04833412170410245,0.009300465575855732,-0.0763751506805419,-0.1966236834507149,0.0438733820896311,-0.1364994170656284,-0.016250884295455403,0.08175429845896032,63.380372498610015,18.254262261670675,0.06012426638508648,2,0.03083360195159912,0.07250010967254639,-0.17958331108093262,-0.2504168748855591,0.25750017166137695,2,0.07241915001606114,4.56872777048491,3.256666898727417,1.9507863028989965,3.2691669464111333,-2.1372280626956432,3.204166889190674,0.07241915001606114 6092,2010-02-04,3.1691670417785645,3.243333101272583,3.166666984558105,3.2366669178009038,6052800.0,-0.023369136041572536,-1.114927635841045,-11.572246065808374,27.567574255128918,38.534873471991794,0.09349246873659034,0.15791522844596395,-0.053124230389546945,-0.11629038082446641,27.07669444727177,0.078332901000977,-0.012001511585149949,-0.1429579973220827,-0.27989004617956903,-0.006025948464596365,-0.21142402175082564,-0.07449197289333975,0.1325064850036224,2.054853577475752,-37.866590939217794,0.06846602442874314,2,0.07416641712188721,0.14666640758514404,-0.08458352088928223,-0.1554170846939087,0.32833290100097656,3,0.08887699408310734,-1.9743175932921777,3.244999885559082,4.56872777048491,3.256666898727417,1.9507863028989965,3.2691669464111333,0.08887699408310734 6093,2010-02-05,3.2316670417785645,3.2508330345153813,3.1524999141693115,3.177500009536743,10164000.0,0.019721270345195885,1.126144099141931,-0.8024760256432846,36.597169282768604,36.81525858657401,0.022225406179493756,0.09150918192272073,-0.10973373663083708,-0.17204975373245324,25.250870621854695,0.09833312034606978,-0.03143071088333249,-0.0749997019767763,-0.21576289918499647,0.06576349523144387,-0.14538130058088639,-0.004618103372666216,0.0457053074032876,58.28268024046708,21.156990047366243,0.0703815986041101,2,0.004582881927490234,0.07708287239074707,-0.1418752670288086,-0.2179170846939087,0.2849998474121094,4,0.0611139662316702,-1.114927635841045,3.1691670417785645,-1.9743175932921777,3.244999885559082,4.56872777048491,3.256666898727417,0.0611139662316702 6094,2010-02-08,3.1958329677581787,3.2491669654846187,3.18416690826416,3.2416670322418213,4854000.0,-0.011088417698088215,1.1369671887002628,-0.8461616335010321,28.780492570412576,34.70890613466035,0.04867745271607937,0.12080425424046215,-0.06642358262690795,-0.12965491262024553,23.64091249084072,0.06500005722045854,-0.05145170053712089,-0.10275042057037354,-0.2496561221723308,0.044155281031583726,-0.17620327137135217,-0.029297569769394904,0.05656489442116541,31.90170696388619,0.9911898753689812,0.07345285080097862,2,0.03166699409484863,0.11291694641113281,-0.10249942541122437,-0.18208301067352295,0.35249996185302734,0,0.06675382778430361,1.126144099141931,3.2316670417785645,-1.114927635841045,3.1691670417785645,-1.9743175932921777,3.244999885559082,0.06675382778430361 6095,2010-02-09,3.228332996368408,3.271667003631592,3.2116670608520512,3.2316670417785645,5949600.0,0.010169501641078549,-2.2727911150415405,0.0727416485471437,33.85577589693868,34.0435743852637,0.010924856577955389,0.08235349498416511,-0.09091573750759174,-0.1564695976125634,21.652206930423528,0.07583403587341309,-0.06444362512035573,-0.06379203796386701,-0.21114827602084274,0.08356420009310872,-0.1374701569923551,0.009886081064621077,-0.07583308219909668,62.3283148053432,35.12529246705353,0.07367811902848792,2,-0.007916569709777832,0.08041691780090332,-0.12895774841308594,-0.21458303928375244,0.2883338928222656,1,0.05524027351795824,1.1369671887002628,3.1958329677581787,1.126144099141931,3.2316670417785645,-1.114927635841045,3.1691670417785645,0.05524027351795824 6096,2010-02-10,3.2149999141693115,3.243333101272583,3.173332929611206,3.2174999713897705,4210800.0,-0.004130020730232942,1.5846384083806506,0.7498569794050344,34.44975530737729,33.85240812820495,0.014115347185481575,0.09117248901959574,-0.06891985034282522,-0.13929389012869153,20.94933955880591,0.07000017166137695,-0.072083627234524,-0.07129176855087271,-0.22127071498679518,0.07868717788504975,-0.14628124176883395,0.0036977046670885194,-0.06011665821075418,52.44736636769416,24.97054791318313,0.07498947321796127,2,0.005416512489318848,0.09375,-0.10124963521957397,-0.20124995708465576,0.3625001907348633,2,0.07283580256627387,-2.2727911150415405,3.228332996368408,1.1369671887002628,3.1958329677581787,1.126144099141931,3.2316670417785645,0.07283580256627387 6097,2010-02-11,3.259999990463257,3.265000104904175,3.19083309173584,3.210833072662353,5518800.0,0.013996913684388712,1.507033626820865,-19.66631699408753,45.685279925022854,35.644600446937126,-0.031594391747206796,0.03870582109227039,-0.1051197697402051,-0.1806429872169728,19.80331056943836,0.07416701316833496,-0.07573582899418652,-0.020291686058044434,-0.1639542894731889,0.12337091735710004,-0.09212298776561667,0.051539615649527803,-0.10278105955123884,90.20953417509799,57.11243341628582,0.07183130170757226,2,-0.039583563804626465,0.04874992370605469,-0.12895846366882324,-0.2404170036315918,0.31333303451538086,3,0.074386523762763,1.5846384083806506,3.2149999141693115,-2.2727911150415405,3.228332996368408,1.1369671887002628,3.1958329677581787,0.074386523762763 6098,2010-02-12,3.2691669464111333,3.275000095367432,3.2266669273376465,3.2425000667572017,6519600.0,0.0028119496854888126,1.5217407529496292,0.5423744429519919,48.034257924296966,36.54150302089853,-0.03416418566914414,0.02221106696223929,-0.10699855090434385,-0.18743910253206275,18.29878479348152,0.0483331680297856,-0.07802231905398127,-0.0057497262954706585,-0.14208732673365798,0.13058787414271666,-0.07391852651456432,0.062419073923623,-0.10965905404472398,94.26250460223771,56.21546473745235,0.0681688002190936,2,-0.048750519752502885,0.03958296775817827,-0.07916700839996382,-0.2004170417785649,0.34500002861022816,4,0.0698443977047638,1.507033626820865,3.259999990463257,1.5846384083806506,3.2149999141693115,-2.2727911150415405,3.228332996368408,0.0698443977047638 6099,2010-02-16,3.254167079925537,3.291666984558105,3.243333101272583,3.2758328914642334,5184000.0,-0.004588284028156697,-1.2307721933371643,-0.812461443553335,48.44829202121096,37.34565452976318,-0.024044327418891065,0.029536847796902244,-0.0847882843646488,-0.17018476963462925,16.747904906117125,0.04833388328552202,-0.07537993353783623,-0.014916300773620605,-0.1437514008630223,0.11391879931578108,-0.07933385081832167,0.04950124927108046,-0.09003949943908696,68.31013299646027,25.306220557862787,0.06441755004470087,2,-0.03208363056182861,0.054582834243774414,-0.041250407695770264,-0.18541717529296875,0.34083294868469194,1,0.08066574420362693,1.5217407529496292,3.2691669464111333,1.507033626820865,3.259999990463257,1.5846384083806506,3.2149999141693115,0.08066574420362693 6100,2010-02-17,3.289999961853028,3.2966670989990234,3.2308330535888667,3.25,8931600.0,0.011011383572938849,1.4687349128296994,-1.8462249513056888,50.08344247245734,39.27800440617935,-0.06107428460484021,-0.016874762533160226,-0.1118785854792761,-0.20262713428401602,14.960612130642037,0.0658340454101567,-0.06506879080554473,0.027083230018616344,-0.08314315082557755,0.13730961086281024,-0.028029960403480825,0.08219642044071351,-0.11822001712227825,94.59424976947693,47.13361139248121,0.055113190422096975,2,-0.06541645526886031,0.018749952316283736,-0.07708328962326094,-0.22125005722045943,0.32249999046325595,2,0.07852065980349665,-1.2307721933371643,3.254167079925537,1.5217407529496292,3.2691669464111333,1.507033626820865,3.259999990463257,0.07852065980349665 6101,2010-02-18,3.3758330345153813,3.3975000381469727,3.2966670989990234,3.2991669178009038,9345600.0,0.026089080139079845,-1.4694056888281375,1.9166547457263217,62.28748484916824,43.1357722499615,-0.1412510379901799,-0.11026452196402348,-0.1882481149144999,-0.28446962075892435,13.23044911111686,0.10750007629394487,-0.06106837245256891,0.11412465572357222,0.009856931572159056,0.2183923798749854,0.06199079364786586,0.16625851779927858,-0.19406211744317003,89.51598017590673,36.03832167245523,0.05213386207570655,2,-0.10083305835723921,-0.06708312034606978,-0.16291636228561446,-0.30708312988281294,0.2233340740203853,3,0.04171825242403027,1.4687349128296994,3.289999961853028,-1.2307721933371643,3.254167079925537,1.5217407529496292,3.2691669464111333,0.04171825242403027 6102,2010-02-19,3.4041669368743896,3.4266669750213623,3.3033330440521236,3.381666898727417,7668000.0,0.008393158686853086,2.6543324997527646,0.29348086366194903,68.92742892238371,46.728023321029845,-0.14834463696739597,-0.1438747052916871,-0.20611054935244644,-0.3094592362907074,11.043496232762525,0.12333393096923873,-0.05589240578387589,0.1411252140998842,0.03015625326396565,0.2520941749358028,0.08564073368192515,0.19660969451784327,-0.20082310769470224,88.7499836087266,27.33013476420949,0.05548448041795922,2,-0.10416698455810547,-0.09541702270507812,-0.1912502646446228,-0.3354170322418213,0.18333315849304244,4,0.05091794005523553,-1.4694056888281375,3.3758330345153813,1.4687349128296994,3.289999961853028,-1.2307721933371643,3.254167079925537,0.05091794005523553 6103,2010-02-22,3.379167079925537,3.4175000190734863,3.3616669178009038,3.4141669273376465,5442000.0,-0.007343898643174862,1.6800297550926773,-1.5555461365659307,61.26280380037293,50.33716901324766,-0.11199952664168178,-0.11893447863226214,-0.17017654321965203,-0.28191843414151085,10.108919450342551,0.055833101272582564,-0.046125430723718885,0.11229200363159197,-0.009212836187898255,0.2337968434510822,0.05153958372184686,0.1730444235413371,-0.1490244732448489,75.74480725894134,13.51286278678922,0.0607524199097452,2,-0.07916712760925293,-0.07041716575622559,-0.16625040769577026,-0.31041717529296875,0.23083281517028809,0,0.05745970544237755,2.6543324997527646,3.4041669368743896,-1.4694056888281375,3.3758330345153813,1.4687349128296994,3.289999961853028,0.05745970544237755 6104,2010-02-23,3.324167013168335,3.4108328819274902,3.324167013168335,3.3675000667572017,7946400.0,-0.01627621998448625,-2.999988995994542,1.2380926430517585,56.35793392074837,52.83740879367096,-0.04121506763128702,-0.06441474250713064,-0.10438732608809653,-0.22505731253884864,9.489203726322335,0.08666586875915527,-0.02636641620339608,0.05550023317337027,-0.06837066403516268,0.17937113038190322,-0.00643521543089598,0.11743568177763652,-0.07044148228676583,47.65975112827461,-13.584961391409415,0.06193544860426637,2,-0.02416706085205078,-0.015417098999023438,-0.09708356857299805,-0.24416708946228027,0.2908329963684082,1,0.08723988918252967,1.6800297550926773,3.379167079925537,2.6543324997527646,3.4041669368743896,-1.4694056888281375,3.3758330345153813,0.08723988918252967 6105,2010-02-24,3.3441669940948486,3.363332986831665,3.2874999046325684,3.3383328914642334,11876400.0,0.006016539135153431,2.4339958757544022,-0.13463400677846873,59.196331169362374,55.587028333891524,-0.04811595894867171,-0.08275047358599608,-0.11480894207016945,-0.24303444353813797,8.759665928012177,0.07583308219909668,-0.013771774493742228,0.07175021171569806,-0.05664291638986807,0.2001433398212642,0.007553647662914997,0.13594677576848113,-0.06968848991650445,40.718748554502326,-19.419070420967373,0.06419656405278307,2,-0.03541696071624756,-0.03541707992553711,-0.10645854473114014,-0.26416707038879395,0.28083300590515137,2,0.0750061330544507,-2.999988995994542,3.324167013168335,1.6800297550926773,3.379167079925537,2.6543324997527646,3.4041669368743896,0.0750061330544507 6106,2010-02-25,3.3675000667572017,3.49666690826416,3.2991669178009038,3.30916690826416,34256400.0,0.006977245066874582,-4.0425654308437755,9.998651409889584,70.37667013353224,58.33051613483701,-0.05312906526658301,-0.1053136100145795,-0.1273965331557978,-0.2630441322779311,8.877313496057543,0.1974999904632564,0.008240376830974672,0.09116662740707371,-0.04397948258067519,0.2263127373948226,0.023593572413199038,0.15873968240094838,-0.08000016212463334,38.24702784648507,-28.03010831207999,0.06757305499387445,2,-0.005833148956298384,-0.042916655540465865,-0.1041665673255916,-0.27708363533019975,0.2641668319702153,3,0.07275423331914266,2.4339958757544022,3.3441669940948486,-2.999988995994542,3.324167013168335,1.6800297550926773,3.379167079925537,0.07275423331914266 6107,2010-02-26,3.4649999141693115,3.4666669368743896,3.360832929611206,3.3975000381469727,18368400.0,0.02895318351277698,1.9882295127213487,1.1571442000760306,72.36416884785345,61.033839570787734,-0.13241662693035172,-0.19537208578406862,-0.2143276992497105,-0.3571122144520995,9.162240352468833,0.1058340072631836,0.029039054016831933,0.177583134174347,0.01943234332262289,0.33573392502607113,0.09850773874848517,0.25665852960020885,-0.17750000953674316,84.8604256192224,16.846161518390744,0.07907539542586195,2,-0.10124993324279785,-0.14041650295257568,-0.19624990224838257,-0.37458348274230957,0.1700000762939453,4,0.038720691973991084,-4.0425654308437755,3.3675000667572017,2.4339958757544022,3.3441669940948486,-2.999988995994542,3.324167013168335,0.038720691973991084 6108,2010-03-01,3.4874999523162837,3.5299999713897705,3.4691669940948486,3.4841670989990234,16219200.0,0.0064935176635829706,-2.6500082255076567,0.04937569538879302,78.68858994550911,64.39387267348752,-0.13487244160996248,-0.2061253196830246,-0.22424839479881475,-0.3756289469511107,10.003053581833681,0.06500005722045898,0.052711898438202454,0.1859165191650387,0.00946357606115944,0.362369462268918,0.09769004761309885,0.27414299071697856,-0.18833303451537997,82.47422376339428,9.48333722474591,0.08822647155193966,3,-0.10708343982696489,-0.14625000953674272,-0.2022917270660396,-0.38208353519439653,0.058333158493042436,0,0.028673876535749265,1.9882295127213487,3.4649999141693115,-4.0425654308437755,3.3675000667572017,2.4339958757544022,3.3441669940948486,0.028673876535749265 6109,2010-03-02,3.4825000762939453,3.501667022705078,3.4291670322418213,3.4741671085357666,22808400.0,-0.0014336562267242003,2.107129537384729,2.5002503755636782,76.42989391885392,67.3212561675316,-0.10513327875331102,-0.19428467006720318,-0.2091006889555107,-0.3674061428924551,10.823942668886556,0.07249999046325684,0.06724594602519751,0.1702499866485594,-0.02294952697498065,0.36344950027209943,0.07365022983678937,0.2668497434603294,-0.14639986991882292,80.4124197856888,5.821928957317667,0.09659975681176991,3,-0.07375013828277588,-0.1412501335144043,-0.19729185104370117,-0.3770836591720581,0.015832901000976562,1,0.03661157674332749,-2.6500082255076567,3.4874999523162837,1.9882295127213487,3.4649999141693115,-4.0425654308437755,3.3675000667572017,0.03661157674332749 6110,2010-03-03,3.4500000476837163,3.4991669654846187,3.43416690826416,3.49666690826416,15814800.0,-0.009332384177523245,1.516116230670932,-5.600268947955656,73.50003576282104,68.56709515793746,-0.053138534411802496,-0.15447813976088165,-0.16600335492218665,-0.3320124250457659,11.982594483155744,0.06500005722045854,0.08028424514818333,0.12808330059051576,-0.07260783251466041,0.3287744336956919,0.027737734037927897,0.22842886714310362,-0.08287587890625003,65.34295133982809,-11.550784877759298,0.100345566552588,3,-0.04125010967254683,-0.10875010490417525,-0.16250008344650313,-0.3029166460037236,0.08833289146423251,2,0.04782607523840632,2.107129537384729,3.4825000762939453,-2.6500082255076567,3.4874999523162837,1.9882295127213487,3.4649999141693115,0.04782607523840632 6111,2010-03-04,3.4800000190734863,3.4808330535888667,3.4375,3.4641671180725098,8000400.0,0.008695643760907146,3.9526404708705476,-0.3392750402329713,72.68044252507704,68.98409666934782,-0.07465979126138533,-0.1749390094565646,-0.18725677073869473,-0.3593273743717136,13.203861281199286,0.04333305358886674,0.09646255007499649,0.14633326530456525,-0.06273901429602002,0.35540554490515053,0.041797125504272614,0.2508694051048579,-0.0868157218780512,70.44344348012369,-4.569058038729835,0.10453613980029265,3,-0.0712500810623169,-0.1387500762939453,-0.1910417675971985,-0.33000004291534424,0.022500038146972656,3,0.04166666095740945,1.516116230670932,3.4500000476837163,2.107129537384729,3.4825000762939453,-2.6500082255076567,3.4874999523162837,0.04166666095740945 6112,2010-03-05,3.4508330821990967,3.483333110809326,3.4175000190734863,3.4825000762939453,9511200.0,-0.008381303653600236,2.9500175239076167,-2.0000752921334777,67.98676751705875,69.73120374897958,-0.04266366325827198,-0.13026727980121766,-0.15003917147598989,-0.3275911432747858,13.4869383439085,0.06583309173583984,0.10984864108143189,0.10308302640914935,-0.09709020978451743,0.30325626260281613,0.002996408312315957,0.20316964450598274,-0.03575827713256796,29.629402003564625,-41.17396173183059,0.10008661809683346,3,-0.042083144187927246,-0.10958313941955566,-0.16062462329864502,-0.2995830774307251,0.059166908264160156,4,0.052402945092053344,3.9526404708705476,3.4800000190734863,1.516116230670932,3.4500000476837163,2.107129537384729,3.4825000762939453,0.052402945092053344 6113,2010-03-08,3.4291670322418213,3.454166889190674,3.427500009536743,3.44083309173584,4550400.0,-0.006278498391892207,-2.5555590876579513,0.36839806958237026,67.10100876900738,70.92487873211948,-0.014705712674712768,-0.09807472029372866,-0.12134852240108618,-0.3037351298274249,13.591431842825102,0.026666879653930664,0.10895757338831258,0.07154197692871112,-0.12395061919982897,0.2670345730572512,-0.026204321135558928,0.16928827499298116,0.10083293914794922,13.861742327673628,-54.8917707891041,0.09774629806427007,3,-0.020417094230651855,-0.08791708946228027,-0.12708353996276855,-0.2779170274734497,0.09750008583068848,0,0.06002418554889477,2.9500175239076167,3.4508330821990967,3.9526404708705476,3.4800000190734863,1.516116230670932,3.4500000476837163,0.06002418554889477 6114,2010-03-09,3.409167051315308,3.449167013168335,3.405833005905152,3.416666984558105,11194800.0,-0.0058323145937392296,-5.117156079091612,0.6428848787066742,62.016865151396466,71.23827139678993,0.020807651609038302,-0.06458407364267593,-0.09693680174799413,-0.2821315665731947,13.568562279719501,0.04333400726318315,0.10127384311727283,0.04087529182434135,-0.1401956527577326,0.2219462364064153,-0.049660180466695625,0.13141076411537833,0.11878292083740183,3.5721675424233554,-59.355117801545205,0.09053547229103699,3,0.005416393280028853,-0.06791710853576705,-0.10062539577484175,-0.2579170465469365,0.07416605949401811,1,0.040087815421450346,-2.5555590876579513,3.4291670322418213,2.9500175239076167,3.4508330821990967,3.9526404708705476,3.4800000190734863,0.040087815421450346 6115,2010-03-10,3.4066669940948486,3.444166898727417,3.3924999237060547,3.409167051315308,7869600.0,-0.0007333337389539007,-2.3512773722627736,0.33334392980904426,53.73745267026132,69.3894694564265,0.03699622024184146,-0.05063472308875916,-0.0900705471165395,-0.2785185152695888,13.880597381753127,0.051666975021362305,0.10094533150935359,0.029458534717559992,-0.13976931892804156,0.19868638836316155,-0.055155392105240786,0.11407246154036077,0.1163982994079591,15.596799848811754,-42.150954970199194,0.08461392682280085,3,0.03874945640563965,-0.06541705131530762,-0.09666705131530762,-0.25541698932647705,0.06166601181030318,2,0.026907820270947624,-5.117156079091612,3.409167051315308,-2.5555590876579513,3.4291670322418213,2.9500175239076167,3.4508330821990967,0.026907820270947624 6116,2010-03-11,3.449167013168335,3.4508330821990967,3.3924999237060547,3.3958330154418945,7748400.0,0.012475542560266728,1.0588366466813928,-21.333110814415438,55.273457363405456,67.49050151371006,0.008156679467274941,-0.07872848563732582,-0.12904434691999,-0.3193543612818197,13.684846205062104,0.05833315849304199,0.1090346142565628,0.06025019884109506,-0.09341075770911011,0.21391115539130023,-0.01658027943400775,0.13708067711619787,0.06606435814666778,62.385886997285965,8.206113008232634,0.07683047827510259,3,0.012082934379577637,-0.10791707038879395,-0.13166701793670654,-0.2979170083999634,0.008332967758178711,3,0.02585143764833453,-2.3512773722627736,3.4066669940948486,-5.117156079091612,3.409167051315308,-2.5555590876579513,3.4291670322418213,0.02585143764833453 6117,2010-03-12,3.502500057220459,3.502500057220459,3.4600000381469727,3.4649999141693115,11521200.0,0.01546258671978129,1.2666590373012392,0.7031189231959016,63.553105107723574,65.80878097617833,-0.04391577711307226,-0.11906716409897378,-0.17834677497761842,-0.37064299204514217,14.124055986447855,0.05333304405212402,0.11603204157550806,0.10145823955535871,-0.04757147625202318,0.2504879553627406,0.026943381651667764,0.17597309745904965,0.005367427238006872,100.0,46.54258750146019,0.07451485790369083,3,-0.05500006675720215,-0.16125011444091797,-0.2058333158493042,-0.3512500524520874,-0.06583309173584029,4,0.0,1.0588366466813928,3.449167013168335,-2.3512773722627736,3.4066669940948486,-5.117156079091612,3.409167051315308,0.0 6118,2010-03-15,3.497499942779541,3.5541670322418213,3.4766669273376465,3.505000114440918,14276400.0,-0.0014275843994948634,-2.152576399732322,-0.20000381468271378,71.39917901393378,65.24981265340942,-0.04173709099141476,-0.10127631887100108,-0.16872688257878554,-0.3639261271193761,14.981838643387436,0.0775001049041748,0.11591870886558064,0.08504147529602069,-0.05623332767997047,0.22631627827201184,0.014404073808024886,0.15567887678401648,-0.10500001907348633,64.94828788891003,10.313128568094513,0.07063740148799563,3,-0.024166464805603027,-0.1441664695739746,-0.21791648864746094,-0.34624993801116943,-0.06083297729492232,0,0.0035739951074256204,1.2666590373012392,3.502500057220459,1.0588366466813928,3.449167013168335,-2.3512773722627736,3.4066669940948486,0.0035739951074256204 6119,2010-03-16,3.516666889190674,3.5183329582214355,3.460833072662353,3.493333101272583,8830800.0,0.005480184910567898,3.3126112030041908,-3.1111005149723443,71.34022929515493,65.00983415700208,-0.062075719432932,-0.10516075630559918,-0.18155911206372188,-0.3807418077930276,16.085145261141392,0.057499885559082475,0.10701896114245102,0.0910834312438964,-0.03637028095411132,0.2185371434419041,0.02735657514489276,0.15481028734290003,-0.120933623313904,76.80409862538546,19.56554843544727,0.06372685609900386,3,-0.04333341121673584,-0.15291690826416016,-0.24416697025299072,-0.36541688442230225,-0.07333397865295366,1,0.0028436668006781574,-2.152576399732322,3.497499942779541,1.2666590373012392,3.502500057220459,1.0588366466813928,3.449167013168335,0.0028436668006781574 6120,2010-03-17,3.548332929611206,3.5908329486846924,3.5208330154418945,3.5316669940948486,7480800.0,0.00900456068724198,-2.652117126082197,0.7142404642941075,71.91919063477891,64.92525061363561,-0.08753120967183614,-0.12277558435215408,-0.20875596953464193,-0.4092232065553367,17.310686289632564,0.07416605949401855,0.09320022928383098,0.10983282327651978,-0.012003031653794238,0.2316686782068338,0.04891489581136277,0.17075075074167678,-0.14943098840713542,78.57138563884459,18.14853469974227,0.060917927465157076,3,-0.05666649341583252,-0.16624999046325684,-0.2802079916000366,-0.3970829248428345,0.04166698455810547,2,-0.018318410389129403,3.3126112030041908,3.516666889190674,-2.152576399732322,3.497499942779541,1.2666590373012392,3.502500057220459,-0.018318410389129403 6121,2010-03-18,3.516666889190674,3.5491669178009038,3.5074999332427983,3.541666984558105,5413200.0,-0.00892420216724188,1.0833512147437727,-1.5000715287115982,57.4520002833526,63.7547209210016,-0.056006701717507656,-0.08434189926533309,-0.1732995313146981,-0.3752295325361068,18.07445800182565,0.04166698455810547,0.08079861651488507,0.0711250901222229,-0.051735600492340605,0.1939857807367864,0.00969474481494137,0.13255543542950443,-0.11008770768737852,43.31238280246304,-13.440157325701094,0.061430345307281704,3,-0.025000452995300293,-0.1345839500427246,-0.2520837187767029,-0.36541688442230225,0.0700001716613774,3,-0.01374423134419922,-2.652117126082197,3.548332929611206,3.3126112030041908,3.516666889190674,-2.152576399732322,3.497499942779541,-0.01374423134419922 6122,2010-03-19,3.577500104904175,3.6341669559478764,3.4800000190734863,3.5566670894622803,21294000.0,0.017298543658054832,1.2981398026783344,-0.8333174388220408,61.688382462224524,63.15331799802573,-0.10837996669437899,-0.13863131156603892,-0.2317602615646317,-0.433198070538265,18.771343346040286,0.1541669368743901,0.07326804477141069,0.12329164743423471,-0.011185081186358303,0.2577683760548277,0.056053283123938424,0.190530011744531,-0.16355077271362362,67.30768966252407,13.238343500543458,0.06723836431029645,3,-0.06416666507720947,-0.1650000810623169,-0.31291693449020386,-0.4262501001358032,-0.030833005905151367,4,-0.03354301061044285,1.0833512147437727,3.516666889190674,-2.652117126082197,3.548332929611206,3.3126112030041908,3.516666889190674,-0.03354301061044285 6123,2010-03-22,3.5733330249786377,3.641666889190674,3.5299999713897705,3.569166898727417,8288400.0,-0.001164802181228386,-1.7070774210328585,0.19997711146715497,61.82211087024387,63.13167863345321,-0.09120336445921984,-0.12561216651029827,-0.22479034090110295,-0.42641428681326143,19.527504488083363,0.11166691780090332,0.06426516887442624,0.10941627025604239,-0.030187219820080102,0.24901976033216489,0.03961452521798137,0.17921801529410342,-0.14617063536264707,62.21178896518273,11.00065789687143,0.0698017450380612,3,-0.05624961853027344,-0.13916611671447754,-0.30874985456466675,-0.4220830202102661,-0.005000114440917525,0,-0.03824610203937995,1.2981398026783344,3.577500104904175,1.0833512147437727,3.516666889190674,-2.652117126082197,3.548332929611206,-0.03824610203937995 6124,2010-03-23,3.6141669750213614,3.620832920074463,3.5799999237060547,3.5833330154418945,8632800.0,0.011427412378662405,-1.1777514988524678,7.401110220899409,70.91301384591264,65.0400743196367,-0.11164016144944844,-0.15136673459477246,-0.2628264811792187,-0.46408809645083604,20.996171158653574,0.047499895095825195,0.060903075700806664,0.13575022220611466,-0.0029759587847073554,0.27447640319693667,0.06638713171070387,0.20511331270152544,-0.16984422543939592,82.98976521944257,32.17962868184037,0.06936309049541091,3,-0.09708356857299716,-0.1779170036315909,-0.34958380460739047,-0.4512505531311026,0.08666610717773526,1,-0.0491122880496393,-1.7070774210328585,3.5733330249786377,1.2981398026783344,3.577500104904175,1.0833512147437727,3.516666889190674,-0.0491122880496393 6125,2010-03-24,3.595000028610229,3.63083291053772,3.595000028610229,3.613332986831665,4460400.0,-0.005303281930138071,-2.909121647982845,-0.5945703526719407,65.06551309481048,66.12808051201503,-0.07034640782567259,-0.11852113322035551,-0.24102676181884108,-0.44081581772874445,23.17585666547567,0.03583288192749112,0.059614494288300346,0.10404162406921325,-0.028810751506725296,0.2368939996451518,0.03761543628124375,0.17046781185718274,-0.13488974785956698,71.13393699858396,21.8651364645835,0.06642618778796937,3,-0.044166564941405806,-0.15875005722045854,-0.32958334684371904,-0.42708361148834184,0.0841670036315918,2,-0.04218834961487916,-1.1777514988524678,3.6141669750213614,-1.7070774210328585,3.5733330249786377,1.2981398026783344,3.577500104904175,-0.04218834961487916 6126,2010-03-25,3.6124999523162837,3.6458330154418954,3.6008329391479488,3.616667032241821,5902800.0,0.004867850783528249,-2.2726011721053783,0.22729991936951618,71.8469092525888,67.04961430588895,-0.06955555845616646,-0.12303314673549837,-0.254803473455413,-0.45438631244665606,23.862461082718,0.05083298683166637,0.06457170093060816,0.10929155349731401,-0.020781680553333626,0.23936478754796164,0.04425493647199019,0.17432817052263783,-0.1378651428904205,79.89961958381308,26.98386156051373,0.06503661702532373,3,-0.05916690826415971,-0.14583349227905185,-0.34583324193954423,-0.44458353519439653,0.03999996185302823,3,-0.006228384344350135,-2.909121647982845,3.595000028610229,-1.1777514988524678,3.6141669750213614,-1.7070774210328585,3.5733330249786377,-0.006228384344350135 6127,2010-03-26,3.5991671085357666,3.640000104904175,3.584167003631592,3.6158330440521236,7624800.0,-0.003690752652319995,-1.3928739296589214,3.9994278521568907,73.50234485522822,67.2832993993661,-0.04589479907380367,-0.10449075858471879,-0.23938374270504337,-0.4361637303798229,24.459298163755523,0.05583310127258301,0.07615138986439529,0.08925034999847403,-0.04625153454616315,0.22475223454311122,0.02149940772615544,0.15700129227079263,-0.10741247850830016,59.71278551124916,1.7802481716945593,0.06775094227231857,3,-0.04583406448364258,-0.1325006484985347,-0.3072921633720398,-0.4312506914138794,0.02166581153869629,4,-0.0034730389856226784,-2.2726011721053783,3.6124999523162837,-2.909121647982845,3.595000028610229,-1.1777514988524678,3.6141669750213614,-0.0034730389856226784 6128,2010-03-29,3.587500095367432,3.643332958221436,3.5733330249786377,3.6158330440521236,4473600.0,-0.0032415869606791103,-1.4705674460091287,1.700051500672362,75.2358151589725,67.71614227312361,-0.022483024604493362,-0.08953854750321222,-0.22561493524225584,-0.4200243568826849,24.377648054196282,0.0699999332427983,0.08466719998338856,0.07258332967758241,-0.06676120578001088,0.2119278651351757,0.0029110619487857647,0.14225559740637905,-0.08033762679852297,19.540789313584973,-43.39799609688574,0.06967226772879659,3,-0.02458357810974121,-0.1208336353302002,-0.28312516212463423,-0.4195836782455449,0.008332967758178267,0,-0.011382019591061887,-1.3928739296589214,3.5991671085357666,-2.2726011721053783,3.6124999523162837,-2.909121647982845,3.595000028610229,-0.011382019591061887 6129,2010-03-30,3.609999895095825,3.639167070388794,3.559999942779541,3.5891671180725098,11923200.0,0.006271721011923415,1.0,-0.7352844652759893,77.2321109260529,68.30646674993183,-0.03391810063041323,-0.10750864563389673,-0.24552007725197678,-0.4381283668509628,24.835816855981978,0.07916712760925293,0.08569754557205922,0.08870813846588144,-0.055956571867688876,0.23337284879945175,0.01637578329909628,0.1610404936326666,-0.08897037183961753,58.25254854031772,-10.233719644734549,0.07233235516678524,3,-0.04708337783813432,-0.1433334350585933,-0.30562496185302734,-0.442083477973938,-0.06499981880187988,1,-0.011542101321030396,-1.4705674460091287,3.587500095367432,-1.3928739296589214,3.5991671085357666,-2.2726011721053783,3.6124999523162837,-0.011542101321030396 6130,2010-03-31,3.615000009536743,3.661667108535767,3.5916669368743896,3.608333110809326,7705200.0,0.001385073292581085,-2.50007450720934,0.32001968436351985,74.68979529826385,70.2217773071442,-0.031812403143273826,-0.10489140707800582,-0.24918404824773255,-0.4387122243832877,25.406517521871237,0.0700001716613774,0.08467113052785757,0.08545825481414804,-0.060897405715657715,0.2318139153439538,0.012280424549245161,0.15863608507905091,-0.08149013706196673,54.098160746488574,-14.53353039201474,0.0731778302649029,3,-0.0441664457321167,-0.14041650295257568,-0.3106250762939453,-0.44708359241485596,-0.5025000572204594,2,0.023743588502328272,1.0,3.609999895095825,-1.4705674460091287,3.587500095367432,-1.3928739296589214,3.5991671085357666,0.023743588502328272 6131,2010-04-01,3.625,3.6491670608520512,3.602499961853028,3.6341669559478764,6433200.0,0.0027662490835065334,1.3829704344437885,-1.374995529807312,70.94015979341968,71.24975256616588,-0.027747206777075206,-0.10906310296682387,-0.25727432295374,-0.44459215020281295,26.008059560893116,0.04666709899902344,0.08300612056583834,0.08820824623107892,-0.06212579956811304,0.23854229203027089,0.013041223331482943,0.1633752691306749,-0.07611125919790451,63.93416865412954,-0.6995016038338306,0.0751670228995959,4,-0.029166460037231445,-0.1445829868316646,-0.3162500262260437,-0.4570835828781128,-0.40833306312561035,3,0.01494262958395054,-2.50007450720934,3.615000009536743,1.0,3.609999895095825,-1.4705674460091287,3.587500095367432,0.01494262958395054 6132,2010-04-05,3.631666898727417,3.6483330726623535,3.61916708946228,3.634999990463257,7057200.0,0.0018391444765288867,-1.0588205594264033,0.3635985331217801,72.80457115069014,72.47002593065989,-0.028968907172294944,-0.1069722816925478,-0.26118930732175194,-0.44370528704483236,26.984143660273208,0.029165983200073686,0.07894628452858932,0.08583345413207999,-0.06448473593084136,0.23615164419500134,0.010674359100619313,0.16099254916354067,-0.0692447537972809,70.49174176815009,5.654233659599697,0.07515909503146061,4,-0.020833373069763184,-0.12041687965393066,-0.2885417342185974,-0.4174998998641968,-0.30083394050598145,0,0.00573648851143127,1.3829704344437885,3.625,-2.50007450720934,3.615000009536743,1.0,3.609999895095825,0.00573648851143127 6133,2010-04-06,3.634999990463257,3.6541669368743896,3.5975000858306885,3.609999895095825,5833200.0,0.0009177856419066988,-1.266687011835166,-7.500572246065809,71.25747271959473,72.50829913884681,-0.02529462836104912,-0.0991791968813982,-0.2592571697486532,-0.43929539766935566,27.828645203028003,0.05666685104370117,0.08588993693078795,0.07887489795684832,-0.06589363784323776,0.2236434337569344,0.00649063005680528,0.15125916585689136,-0.060668449900445065,73.77017656177051,10.014833248405417,0.07238426790004296,4,-0.024166464805603027,-0.10791647434234619,-0.2908332943916321,-0.4208329916000366,-0.27500009536743164,1,-0.003897405894350059,-1.0588205594264033,3.631666898727417,1.3829704344437885,3.625,-2.50007450720934,3.615000009536743,-0.003897405894350059 6134,2010-04-07,3.545833110809326,3.642499923706055,3.5383329391479488,3.6358330249786377,7629600.0,-0.02453009075319612,1.0161278041959976,-3.599982833927788,49.627819044448024,70.79299979991765,0.0594070095590129,0.0007919329661394414,-0.16529591319795678,-0.3429451822353311,28.655509660578115,0.10416698455810636,0.08419962022373628,-0.017125284671783536,-0.1445495994420769,0.11029903009850983,-0.08083744205693,0.046586872713362926,0.11583399772644087,6.0811790427626535,-53.49499269148815,0.06371215738514659,4,0.05416691303253174,-0.018749594688415527,-0.18499988317489624,-0.3120831251144409,-0.2733330726623535,2,0.014101045016433833,-1.266687011835166,3.634999990463257,-1.0588205594264033,3.631666898727417,1.3829704344437885,3.625,0.014101045016433833 6135,2010-04-08,3.498332977294922,3.550832986831665,3.494999885559082,3.5466670989990234,6984000.0,-0.013396043194927043,-1.0302833263975586,0.5370463088795111,47.39329167011297,68.07593117964255,0.10253561429659142,0.05851147822279179,-0.11283663706093927,-0.28887749391063444,29.482279448238174,0.05583310127258301,0.08153621826531188,-0.0692087173461915,-0.17822812737981808,0.03981069268743509,-0.12371842236300479,-0.014699012329378203,0.16086744785308893,2.094083988046645,-57.0798386296357,0.0545097050168132,4,0.08000051975250244,0.02875053882598877,-0.12333303689956665,-0.2645829916000366,-0.24833297729492188,3,0.01333981050457611,1.0161278041959976,3.545833110809326,-1.266687011835166,3.634999990463257,-1.0588205594264033,3.631666898727417,0.01333981050457611 6136,2010-04-09,3.5383329391479488,3.5433330535888667,3.4725000858306885,3.509999990463257,9250800.0,0.011434006457543333,2.6956481176259013,-0.5861893768990871,44.080552254542,64.80684311289964,0.056891422115650236,0.02691400801425159,-0.14795516426891409,-0.3213719426731907,30.200009625368274,0.07083296775817827,0.07184721638814962,-0.03366705179214513,-0.1286993553805531,0.06136525179626284,-0.0811832035863489,0.013849100002058634,0.11429946441650474,36.238231102174915,-21.001876356703924,0.04751615179420392,4,0.028750658035278764,-0.01124942302703813,-0.16333299875259355,-0.29416644573211626,-0.29083299636840776,4,-0.12034847883314459,-1.0302833263975586,3.498332977294922,1.0161278041959976,3.545833110809326,-1.266687011835166,3.634999990463257,-0.12034847883314459 6137,2010-04-12,3.502500057220459,3.55916690826416,3.4508330821990967,3.545833110809326,9108000.0,-0.010127052073318654,2.095223498317462,-1.5294226545604723,40.229947048118305,60.91730221169361,0.08668602123136093,0.06613780984296413,-0.10607899703882939,-0.27928341600892503,30.37770528090088,0.10833382606506348,0.0652130882320221,-0.06949993371963492,-0.1645322373080429,0.025532369868773053,-0.11701608551383869,-0.021983781925431156,0.13932440727996864,25.40992256497085,-29.912407076109048,0.04751615179420392,4,0.053750038146972656,0.02458345890045166,-0.12750011682510376,-0.2512500286102295,-0.18000006675720215,0,-0.08160831282695336,2.6956481176259013,3.5383329391479488,-1.0302833263975586,3.498332977294922,1.0161278041959976,3.545833110809326,-0.08160831282695336 6138,2010-04-13,3.509999990463257,3.521667003631592,3.4874999523162837,3.4874999523162837,3654000.0,0.002141308528271546,-2.0370660789216335,-0.519235001540571,34.177154677884786,56.13341818411938,0.07491467506958305,0.06284443134580986,-0.10606125839309222,-0.2810193507824641,29.957553375598057,0.03416705131530806,0.05391872269241338,-0.06262500286102313,-0.15573935165507313,0.03048934593302688,-0.10918217725804791,-0.016067828463998346,0.11654516345306432,30.869663108635358,-20.087378411659145,0.046557174397024975,4,0.046250104904174805,0.01708352565765381,-0.1350000500679016,-0.2466665506362915,-0.2183330059051518,1,-0.05104473866912307,2.095223498317462,3.502500057220459,2.6956481176259013,3.5383329391479488,-1.0302833263975586,3.498332977294922,-0.05104473866912307 6139,2010-04-14,3.5266671180725098,3.530833005905152,3.50333309173584,3.530833005905152,4177200.0,0.00474846941724727,12.202426601039006,-0.18515025643200864,39.54087869916848,52.227983006442116,0.050493627553046316,0.049502951268848516,-0.11695750924187065,-0.29154084022462046,29.75411171557886,0.027499914169311968,0.042763766155967,-0.046457886695861816,-0.13840713576341201,0.04549136237168838,-0.09243251122963692,-0.00048326216208671724,0.08582107010643325,70.00033011653115,20.70344110120559,0.04597462453377504,4,0.0258328914642334,0.0004163980484008789,-0.15166717767715454,-0.23458361625671387,-0.3058340549468994,2,-0.04725913090084222,-2.0370660789216335,3.509999990463257,2.095223498317462,3.502500057220459,2.6956481176259013,3.5383329391479488,-0.04725913090084222 6140,2010-04-15,3.483333110809326,3.532500028610229,3.477499961853028,3.532500028610229,4858800.0,-0.012287524116216475,1.2372794235310705,11.802266353801645,31.678497390927888,47.86557607283193,0.08178737088270926,0.09245802539332981,-0.06783421164018089,-0.24165201783887902,28.924270274321096,0.05500006675720126,0.030182572108503614,-0.0865419030189516,-0.18643273219323797,0.013348926155334784,-0.136487317606095,-0.03659648843180818,0.11622266889122912,29.99988996115629,-14.788728980070633,0.049945414587143196,4,0.06916689872741699,0.04375040531158447,-0.10541641712188721,-0.16833317279815674,-0.29250001907348633,3,-0.06052624482226676,12.202426601039006,3.5266671180725098,-2.0370660789216335,3.509999990463257,2.095223498317462,3.502500057220459,-0.06052624482226676 6141,2010-04-16,3.468333005905152,3.5,3.460833072662353,3.484999895095825,4197600.0,-0.004306250486818652,-1.4736937208251355,0.3389858452824822,31.52936947319664,43.27944255311042,0.08071526842990462,0.10925286551642355,-0.04672363605143692,-0.22029074943360172,28.395937513285052,0.03916692733764693,0.013009606061268109,-0.09912531375884948,-0.20649502521788898,0.008244397700190031,-0.15281016948836923,-0.04544045802932972,0.11932495799528686,16.153702256897095,-25.642214460981382,0.053684855729519684,4,0.08416700363159135,0.05875051021575883,-0.07499980926513716,-0.14541649818420455,-0.2833330631256108,4,-0.0629504161029002,1.2372794235310705,3.483333110809326,12.202426601039006,3.5266671180725098,-2.0370660789216335,3.509999990463257,-0.0629504161029002 6142,2010-04-19,3.4574999809265137,3.4708330631256104,3.414999961853028,3.4691669940948486,4550400.0,-0.0031234097072553313,6.444834766574943,0.7000114439390225,31.603789499254248,38.87347775085037,0.07179456045413746,0.11661367504462294,-0.027335343181855265,-0.20350747133166003,27.301746766261076,0.055833101272582564,-0.003730488231601825,-0.10395833253860465,-0.22186035098358659,0.01394368590637729,-0.1629093417610954,-0.0450073233161139,0.11921199243781766,36.1702084487379,-8.092150139405831,0.058951009222490934,4,0.07124996185302779,0.08083355426788374,-0.056250035762786865,-0.11625003814697266,-0.3299999237060547,0,-0.0607375384831379,-1.4736937208251355,3.468333005905152,1.2372794235310705,3.483333110809326,12.202426601039006,3.5266671180725098,-0.0607375384831379 6143,2010-04-20,3.4366669654846187,3.483333110809326,3.4141669273376465,3.4616670608520512,7575600.0,-0.006025456415566621,1.0244098169612639,2.142801675692321,25.3555426139271,36.17655814745915,0.06876700491019339,0.1335291521727373,-2.7620286414009598e-05,-0.17715749642449996,25.994247993635245,0.06916618347167969,-0.020430944580903443,-0.11795804500579887,-0.24816209494283958,0.012246004931241838,-0.183060069974319,-0.05285602003727874,0.12387380672858228,19.014154032135895,-22.50866536373317,0.06510202496852024,4,0.049999952316284624,0.10125005245208785,-0.04229199886321977,-0.09541702270507768,-0.26499986648559526,1,-0.03322026142421475,6.444834766574943,3.4574999809265137,-1.4736937208251355,3.468333005905152,1.2372794235310705,3.483333110809326,-0.03322026142421475 6144,2010-04-21,3.4366669654846187,3.514167070388794,3.4183330535888667,3.433332920074463,10257600.0,0.0,-4.749964237690486,-0.13336130767321178,24.27891641627002,33.608294230365495,0.057723559100518074,0.12601007625344085,0.007735797659786048,-0.1706531172868666,24.397891865006237,0.0958340167999272,-0.039952882906491904,-0.10908304452896145,-0.24621205916933953,0.02804597011141663,-0.1776475518491507,-0.04051853720877219,0.10630894534351576,19.014154032135895,-20.053869524404245,0.06856450732018911,4,0.049999952316284624,0.10125005245208785,-0.0233334898948665,-0.08333349227905229,-0.1649999618530269,2,-0.042192037338150024,1.0244098169612639,3.4366669654846187,6.444834766574943,3.4574999809265137,-1.4736937208251355,3.468333005905152,-0.042192037338150024 6145,2010-04-22,3.44333291053772,3.454166889190674,3.4033329486846924,3.425832986831665,5756400.0,0.0019396540660032713,1.5956952070220718,5.248855835241107,23.54360251742493,31.326410926241373,0.047422363772165355,0.11320299572346793,0.008023060919136515,-0.17070988731538117,22.709865764380442,0.050833940505981445,-0.06037068895700548,-0.09483374357223484,-0.23717084811464328,0.0475033609701736,-0.16600229584343884,-0.02366519130103084,0.08418592227155575,36.089934433564906,0.16039955239162396,0.07116855227120417,4,0.0379170179367061,0.08916711807250932,-0.02479118108749434,-0.08999943733215376,-0.18916583061218306,3,-0.06461758220681701,-4.749964237690486,3.4366669654846187,1.0244098169612639,3.4366669654846187,6.444834766574943,3.4574999809265137,-0.06461758220681701 6146,2010-04-23,3.5899999141693115,3.6058330535888667,3.4375,3.459167003631592,16106400.0,0.042594488375707895,1.0718017638661328,7.476198910081554,45.689620302617435,31.933041287852387,-0.10185621025350011,-0.03714028437532502,-0.1294132600588167,-0.30952841413118737,20.895497285925597,0.16833305358886674,-0.06416399127271655,0.0529582619667055,-0.08724477040197476,0.19316129433538576,-0.017143254217634407,0.12305977815104541,-0.18666696548461914,92.18116976924647,58.11922647117011,0.07010151618434009,4,-0.08541691303253174,-0.05749988555908203,-0.15312522649765015,-0.21833348274230957,-0.38499999046325684,4,-0.11118853258408357,1.5956952070220718,3.44333291053772,-4.749964237690486,3.4366669654846187,1.0244098169612639,3.4366669654846187,-0.11118853258408357 6147,2010-04-26,3.5866670608520512,3.6116669178009033,3.56833291053772,3.6016669273376465,7370400.0,-0.0009283714197613202,1.4762397820163233,-0.11464903153148709,45.000036996021734,33.13558376764538,-0.09535646400901987,-0.03667211767250533,-0.11814884436350193,-0.29856620897527764,19.371302729674518,0.04333400726318315,-0.06352436132654304,0.050250411033630815,-0.08889398587301223,0.18939480794027386,-0.019321787419690928,0.11982260948695256,-0.18333411216735884,88.00010528532344,56.525368910979424,0.0695721984533216,4,-0.07916712760925337,-0.05416703224182173,-0.14979237318038985,-0.21500062942504927,-0.31166696548461914,0,-0.11198896113236945,1.0718017638661328,3.5899999141693115,1.5956952070220718,3.44333291053772,-4.749964237690486,3.4366669654846187,-0.11198896113236945 6148,2010-04-27,3.5466670989990234,3.5891671180725098,3.5450000762939453,3.559999942779541,5853600.0,-0.011152404495421875,-4.299974251137241,0.8888641637791533,50.096044862670674,34.30838000803452,-0.05543821477016708,0.00011793521729241974,-0.0708141151521513,-0.25198353385535066,17.86217661063827,0.04416704177856445,-0.06557024772032083,0.012292098999023615,-0.12488064017896416,0.1494648381770114,-0.056294270589970274,0.0808784685880175,-0.13500079154968248,68.80018218938541,32.704145054894056,0.06858636958899397,4,-0.039167165756225586,-0.014167070388793945,-0.08375036716461182,-0.1533336639404297,-0.23583412170410156,1,-0.11818618158351146,1.4762397820163233,3.5866670608520512,1.0718017638661328,3.5899999141693115,1.5956952070220718,3.44333291053772,-0.11818618158351146 6149,2010-04-28,3.56833291053772,3.5824999809265137,3.5491669178009038,3.557499885559082,3933600.0,0.006108780704231265,-1.4243144122977076,-0.8125067057687826,58.57145609742003,37.296486530978086,-0.07886576537799073,-0.026171333631987093,-0.08425860918342165,-0.2669004350842399,16.563252168969132,0.035832881927490234,-0.062449865036465546,0.036041259765625444,-0.09751331794014284,0.16959583747139373,-0.030736029087258476,0.10281854861850936,-0.14866657867431687,79.19973999102807,37.19978559099552,0.06677728885288409,4,-0.06083297729492232,-0.03583288192749068,-0.09270775318145796,-0.1712495088577275,-0.26749992370605513,2,-0.1111627814678654,-4.299974251137241,3.5466670989990234,1.4762397820163233,3.5866670608520512,1.0718017638661328,3.5899999141693115,-0.1111627814678654 6150,2010-04-29,3.7008330821990967,3.7174999713897705,3.5808329582214355,3.584167003631592,18596400.0,0.03713223373023511,-1.2162068118948155,10.76948302044545,66.22302430543823,41.15133706789382,-0.19810151924306751,-0.16012088100994237,-0.20798347162916242,-0.3913336841262378,15.47295092417748,0.14916706085205034,-0.05414061916688517,0.16424977779388428,0.014919979939691963,0.3135795756480766,0.08958487886678812,0.23891467672098043,-0.2734867268981933,94.0475389665405,49.19884006029159,0.07466489892709609,4,-0.14041662216186523,-0.14041662216186523,-0.2241663932800293,-0.303749680519104,-0.4508330821990967,3,-0.11596472173570371,-1.4243144122977076,3.56833291053772,-4.299974251137241,3.5466670989990234,1.4762397820163233,3.5866670608520512,-0.11596472173570371 6151,2010-04-30,3.679167032241821,3.7491669654846187,3.673332929611206,3.714999914169312,7075200.0,-0.005854371022970151,-2.192938956202236,-0.30714053619928294,68.15077838215451,45.212113610438294,-0.16023386622060265,-0.14144042783540423,-0.18038002580753876,-0.36187099026695746,14.422361475296064,0.07583403587341264,-0.0492123746434312,0.1398753762245173,-0.017930633612920577,0.29768138606195516,0.06097237130579858,0.218778381143236,-0.23441145997558532,65.71435578007741,17.646417206241722,0.07890300491871882,4,-0.10291707515716508,-0.10291707515716508,-0.18562531471252397,-0.28208363056182817,-0.5158340930938721,4,-0.1155152643497458,-1.2162068118948155,3.7008330821990967,-1.4243144122977076,3.56833291053772,-4.299974251137241,3.5466670989990234,-0.1155152643497458 6152,2010-05-03,3.652499914169312,3.6741669178009033,3.602499961853028,3.673332929611206,8900400.0,-0.007248140092258826,5.370115283546625,0.5813938014824009,64.08569136515882,49.51546347168627,-0.11510123683083995,-0.11924634997399641,-0.1488763959805257,-0.32724363811532964,12.915256833652158,0.07666707038879306,-0.037164024529205086,0.11216660737991369,-0.0484566674887601,0.27278988224858747,0.031854969945576794,0.19247824481425058,-0.18339143044560569,52.65292442937285,2.3099849021904078,0.08031163743433684,5,-0.0762499570846562,-0.0762499570846562,-0.14250016212463423,-0.2533334493637085,-0.4524998664855957,0,-0.12251882299223327,-2.192938956202236,3.679167032241821,-1.2162068118948155,3.7008330821990967,-1.4243144122977076,3.56833291053772,-0.12251882299223327 6153,2010-05-04,3.620832920074463,3.62833309173584,3.5616669654846187,3.622499942779541,7142400.0,-0.008669950674605631,8.999928474358123,0.08001831082627774,59.03993906235121,53.37779932125083,-0.060975217060134757,-0.09348833196035677,-0.1118352015582813,-0.28745362682075504,11.65012505477824,0.09083294868469327,-0.023545138544425637,0.08120796680450448,-0.07777405434874751,0.24018998795775648,0.0017169562278787076,0.16069897738113026,-0.12931975780988347,35.832992593528544,-11.526744182025816,0.07949101057662589,5,-0.04458296298980713,-0.04458296298980713,-0.11083316802978516,-0.22166645526885942,-0.38916587829589844,1,-0.09551195328281503,5.370115283546625,3.652499914169312,-2.192938956202236,3.679167032241821,-1.2162068118948155,3.7008330821990967,-0.09551195328281503 6154,2010-05-05,3.5958330631256104,3.660000085830689,3.566667079925537,3.587500095367432,6529200.0,-0.006904449197379314,-2.7333950055075973,-4.998712814645042,61.19407163215156,57.56118477844269,-0.01231875015510564,-0.06803893297175012,-0.07986775262265322,-0.2542605901828239,11.705682434366427,0.09333300590515181,-0.008521437273373955,0.053708112239837735,-0.10724523511620854,0.214661459595884,-0.0267685614381854,0.13418478591786087,-0.08370759660342797,18.22191874186222,-30.039358173358565,0.08047667367802305,5,-0.0024995803833007812,-0.01958310604095459,-0.08104157447814897,-0.19666659832000688,-0.3516659736633301,2,-0.07925843075233241,8.999928474358123,3.620832920074463,5.370115283546625,3.652499914169312,-2.192938956202236,3.679167032241821,-0.07925843075233241 6155,2010-05-06,3.5450000762939453,3.6375000476837163,2.000833034515381,3.5899999141693115,17700000.0,-0.014136637029384058,22.380939811274665,-5.4002174472836275,57.12081412873683,58.831317425789294,0.0608515235198257,-0.014261709221088381,-0.023158958706440913,-0.19627181049645515,13.964799461045258,1.6366670131683354,0.010970481781822805,0.0005417704582213467,-0.15908611498854786,0.16016965590499055,-0.07927217226516303,0.08035571318160573,0.20416688919067338,88.32220289418694,34.51243011724861,0.07981394272338455,5,-0.6700000762939453,-0.6700000762939453,-0.03020858764648393,-0.14583361148834184,-0.3066670894622803,3,-0.0688764694520233,-2.7333950055075973,3.5958330631256104,8.999928474358123,3.620832920074463,5.370115283546625,3.652499914169312,-0.0688764694520233 6156,2010-05-07,3.1124999523162837,3.2166669368743896,2.8458330631256104,2.9449999332427983,133518000.0,-0.12200285322132087,-1.0273354457520703,-3.7222360564365102,32.031209060521945,57.3903365440671,0.4676763789705123,0.4054900275423088,0.4095602197859942,0.2412877465058565,16.51077695835169,0.699167013168335,0.021266826233663938,-0.4106667041778569,-0.6613578985868362,-0.15997550976887753,-0.5360123013823466,-0.2853211069733672,0.60170033454895,66.43425612216676,9.963864839820488,0.1253455972044897,5,-0.23749995231628374,-0.23749995231628374,0.41020858287811324,0.2945835590362553,0.16083312034606934,4,0.04417672282416918,22.380939811274665,3.5450000762939453,-2.7333950055075973,3.5958330631256104,8.999928474358123,3.620832920074463,0.04417672282416918 6157,2010-05-10,3.2166669368743896,3.2233328819274902,3.084167003631592,3.1675000190734863,47134800.0,0.033467304788418195,3.4533930472001497,0.29353380419218256,39.45685276519862,56.208204088792414,0.3414081440398755,0.29387848793253957,0.3036840432457293,0.14207884357308798,18.827533892652838,0.13916587829589844,0.034164315077790164,-0.29220806360244733,-0.5779937017814536,-0.006422425423441069,-0.43510088269195046,-0.1493152445129442,0.46326600494384707,73.27977622236133,11.572764810616903,0.14289281908950321,5,-0.34166693687438965,-0.34166693687438965,0.3214583396911621,0.19041657447814941,0.029165983200073242,0,-0.016580516035105908,-1.0273354457520703,3.1124999523162837,22.380939811274665,3.5450000762939453,-2.7333950055075973,3.5958330631256104,-0.016580516035105908 6158,2010-05-11,3.3308329582214355,3.3399999141693115,3.189167022705078,3.2141671180725098,16843200.0,0.0354920243803607,1.2345654592656694,2.37285242531071,45.42832825735991,54.747856551007956,0.2161352972788606,0.17455080653118582,0.18837485476855642,0.034343550816094304,20.994475036384667,0.1508328914642334,0.02995666827546284,-0.16908369064331064,-0.4657463412062741,0.12757895991965285,-0.31741501592479215,-0.020752365361829117,0.31551798545074394,80.16070007246675,12.514109758964494,0.14833132528148163,5,-0.45583295822143555,-0.45583295822143555,0.23020881414413452,0.07625055313110352,-0.06583285331726074,1,-0.039279337084373034,3.4533930472001497,3.2166669368743896,-1.0273354457520703,3.1124999523162837,22.380939811274665,3.5450000762939453,-0.039279337084373034 6159,2010-05-12,3.359999895095825,3.3658330440521236,3.295833110809326,3.352499961853028,9105600.0,0.008756649534885197,6.304506835512614,0.06428559750843627,46.468936656164104,52.552957923310835,0.17244272644099645,0.13940472080694377,0.15854128909770893,0.010538244594504143,23.391268242053915,0.06999993324279741,0.02619408793528777,-0.13158339262008667,-0.4343821520408624,0.17121536680068905,-0.28298277233047475,0.019815987090301412,0.2534406903932185,83.04480078383853,10.93531474689749,0.15139937971038792,5,-0.4849998950958252,-0.4849998950958252,0.20895862579345703,0.04708361625671387,-0.06583285331726074,2,-0.0381943027750008,1.2345654592656694,3.3308329582214355,3.4533930472001497,3.2166669368743896,-1.0273354457520703,3.1124999523162837,-0.0381943027750008 6160,2010-05-13,3.2725000381469727,3.3558330535888667,3.25333309173584,3.3366670608520512,10948800.0,-0.026041624904978522,1.0000186084594143,-8.55567918110493,35.83641647109225,48.96247326652614,0.21545087980132704,0.2216644827664611,0.2453917501839391,0.1032513986138488,25.505676341827577,0.10666680335998535,0.019321227127263363,-0.20854159593582144,-0.5268332685134975,0.10975007664185465,-0.3676874322246597,-0.04939575964698317,0.3086883963225979,82.05134435988742,11.965222709549266,0.15914583628883813,5,-0.43500006198883057,-0.39750003814697266,0.2910417318344116,0.1345834732055664,0.05833292007446289,3,-0.008657891017393449,6.304506835512614,3.359999895095825,1.2345654592656694,3.3308329582214355,3.4533930472001497,3.2166669368743896,-0.008657891017393449 6161,2010-05-14,3.25,3.2741670608520512,3.220000028610229,3.220000028610229,9802800.0,-0.006875489040395255,-2.6111389266384855,-0.4675294275013413,35.23388675775938,45.75671719903731,0.19072866744332373,0.23923456799759002,0.2660004142126553,0.12968928671310076,27.484841283993646,0.05416703224182218,0.004689260359979741,-0.22012498378753653,-0.5548065478637927,0.11455658028871962,-0.3874657658256644,-0.05278420174940868,0.29958132647048696,58.87575091438675,-8.57488949205706,0.167340782038128,5,-0.41958343982696533,-0.375,0.3027085065841675,0.15708351135253906,0.038332939147948775,4,-0.0035898502056415094,1.0000186084594143,3.2725000381469727,6.304506835512614,3.359999895095825,1.2345654592656694,3.3308329582214355,-0.0035898502056415094 6162,2010-05-17,3.247499942779541,3.2783329486846924,3.1883330345153813,3.24666690826416,9848400.0,-0.0007692483755258328,1.8800411993591069,0.02776784366084089,36.43231631048378,43.24475911549649,0.14498460503094313,0.23736511875309096,0.2674813318040936,0.13588651130708485,28.90324234360574,0.08999991416931108,-0.028165512158638606,-0.21212503910064706,-0.5613356757973333,0.13708559759603922,-0.3867303574489904,-0.0375197207523037,0.27110641785184386,33.333467653652285,-32.544171349345596,0.17460531834834317,5,-0.41708338260650635,-0.372499942779541,0.2995836138725281,0.15958356857299805,0.019166946411132812,0,0.007954774545954724,-2.6111389266384855,3.25,1.0000186084594143,3.2725000381469727,6.304506835512614,3.359999895095825,0.007954774545954724 6163,2010-05-18,3.322499990463257,3.4500000476837163,3.2966670989990234,3.4016671180725098,21240000.0,0.023094703311841602,-1.343950739221478,-95.03463079564969,39.36555418864516,40.81936828844022,0.025943958733591455,0.1616619137341715,0.19301110755576412,0.06459157036303775,30.244816129588436,0.20250010490417525,-0.061821635243082707,-0.13141664266586295,-0.4859000516934069,0.223066766361681,-0.3086583471796347,0.0458250618479088,0.16575090364580802,51.27392800618837,-12.384902644504862,0.17724170451377197,5,-0.5033334493637085,-0.44749999046325684,0.2191668152809143,0.08458352088928223,-0.018332958221435547,1,-0.02307511530740569,1.8800411993591069,3.247499942779541,-2.6111389266384855,3.25,1.0000186084594143,3.2725000381469727,-0.02307511530740569 6164,2010-05-19,3.291666984558105,3.3458330631256104,3.2833330631256104,3.3050000667572017,12361200.0,-0.009280061999594746,-3.166538189505261,0.16841689981358285,30.592901538009897,37.87182244502611,0.010162309287692128,0.19086041582856428,0.22467133629241998,0.09773725247794607,32.29673985369057,0.0625,-0.09544159748976533,-0.15499964952468925,-0.5168236725449344,0.20682437349555594,-0.33591166103481207,0.025912361985433563,0.16683555235908631,39.490629251096,-19.484661025023037,0.1809120115101227,5,-0.14375042915344194,-0.416666984558105,0.24999982118606612,0.11541652679443404,0.01916599273681685,2,-0.00810132974539346,-1.343950739221478,3.322499990463257,1.8800411993591069,3.247499942779541,-2.6111389266384855,3.25,-0.00810132974539346 6165,2010-05-20,3.2208330631256104,3.2758328914642334,3.2083330154418945,3.2416670322418213,15309600.0,-0.02151916392660358,-1.9454021493742262,1.5625771149616436,29.22959004848613,37.5605314436888,0.03372382565499521,0.2573658071977647,0.29560703639088715,0.1704422130968375,34.291942227830674,0.0833339691162105,-0.12883366053559575,-0.21470857858657855,-0.5903815442075926,0.1609643870344355,-0.40254506139708557,-0.026872095776071525,0.2291669845581059,12.420376652261174,-43.81454538519129,0.18783648281050708,5,0.04625046253204346,-0.34583306312561035,0.31895869970321655,0.1862504482269287,0.14750003814697266,3,0.022768636938230058,-3.166538189505261,3.291666984558105,-1.343950739221478,3.322499990463257,1.8800411993591069,3.247499942779541,0.022768636938230058 6166,2010-05-21,3.19083309173584,3.234999895095825,3.155833005905152,3.2008330821990967,16362000.0,-0.009314351536324983,1.0212749767923066,0.4799848942598187,29.141561803797188,36.41438800353309,0.08493578636579358,0.2697585622195269,0.32399217035202277,0.20145254873755203,36.16052878483017,0.07916688919067338,-0.16582095921067586,-0.22475020885467512,-0.6082044674627918,0.15870404975344155,-0.41647733815873345,-0.033023079550616785,0.23018361568450985,11.898031002750642,-42.9397613714898,0.1917271293040583,5,0.1120834350585942,-0.31583309173583984,0.34895867109298706,0.21625041961669922,0.10333395004272461,4,0.04387564703656577,-1.9454021493742262,3.2208330631256104,-3.166538189505261,3.291666984558105,-1.343950739221478,3.322499990463257,0.04387564703656577 6167,2010-05-24,3.184999942779541,3.2233328819274902,3.182499885559082,3.194166898727417,10814400.0,-0.001828095919967243,-4.76449403409569,0.9166964690174761,29.838097368343284,34.68214012697568,0.09588825704689619,0.2571406476175122,0.32639005926344833,0.20817926493556804,38.05929015216075,0.0408329963684082,-0.20053857671306474,-0.21050000190734863,-0.5982760518448713,0.17727604803017405,-0.4043880268761102,-0.01661197693858707,0.2076130911827092,9.91509337621335,-45.37166209102676,0.19388802496876134,5,0.11791658401489302,-0.309999942779541,0.3547918200492859,0.22208356857299805,0.0741670131683354,0,0.032443641514865895,1.0212749767923066,3.19083309173584,-1.9454021493742262,3.2208330631256104,-3.166538189505261,3.291666984558105,0.032443641514865895 6168,2010-05-25,3.127500057220459,3.164999961853028,3.0991671085357666,3.126667022705078,20187600.0,-0.018053339589357065,-1.3582116320779047,-0.09087362480168534,28.967074027064527,32.7374887237424,0.1357921656617438,0.2968469609126174,0.3798768967581543,0.2665268542624917,40.53694612780385,0.08583283424377441,-0.17911771988856362,-0.24704153537750262,-0.6455773130735394,0.15149424231853414,-0.4463094242255212,-0.047773646529484015,0.23727737675285399,11.486363706659244,-46.48582018847624,0.19926788884801847,5,0.14708352088928223,-0.252500057220459,0.40604168176651045,0.2795834541320801,0.14499998092651367,1,0.04449778718594111,-4.76449403409569,3.184999942779541,1.0212749767923066,3.19083309173584,-1.9454021493742262,3.2208330631256104,0.04449778718594111 6169,2010-05-26,3.1716670989990234,3.2249999046325684,3.1124999523162837,3.131666898727417,17649600.0,0.01412215538624717,-1.8723113493244492,48.0174585002862,33.132551923886496,32.437059329608424,0.06939869155646461,0.2334058571547617,0.33150938893566284,0.2241648568123873,42.98879144823291,0.11249995231628462,-0.17117751681270255,-0.183041203022003,-0.5804491032255719,0.21436669718156587,-0.38174515312378743,0.015662747079781436,0.16583144698513097,41.0379357346253,-12.55422670709249,0.19870395010178443,5,0.10291647911071777,-0.29666709899902344,0.3406248688697815,0.23541641235351562,0.17166590690612837,2,0.04177611618968924,-1.3582116320779047,3.127500057220459,-4.76449403409569,3.184999942779541,1.0212749767923066,3.19083309173584,0.04177611618968924 6170,2010-05-27,3.271667003631592,3.2874999046325684,3.2074999809265137,3.2158329486846924,10244400.0,0.0315291301108267,-1.2068947373613472,1.3958443849725521,60.279893603228274,35.21994897910497,-0.03434337893810424,0.1049881686217713,0.22736357406482632,0.12539889692574224,43.891667357717054,0.11583280563354492,-0.17656875623438673,-0.06158299446105975,-0.4252098285036521,0.3020438395815326,-0.2433964114823559,0.12023042256023642,0.03909823212318697,91.59312592967687,37.98851748937568,0.18181341702129625,5,0.002916574478149414,-0.3966670036315918,0.24062496423721313,0.13541650772094727,0.125,3,0.011971259183729765,-1.8723113493244492,3.1716670989990234,-1.3582116320779047,3.127500057220459,-4.76449403409569,3.184999942779541,0.011971259183729765 6171,2010-05-28,3.254167079925537,3.3333330154418945,3.25,3.261667013168335,7628400.0,-0.005348931809572743,-9.525770556969269,-0.1343254264790657,52.727284076789196,37.030500953138905,-0.01809284926117538,0.09382614452440752,0.24144960451483977,0.143843945112323,44.44402481409959,0.08333301544189453,-0.18688450513073196,-0.05783292055129996,-0.38409743030021204,0.2684315891976121,-0.22096517542575622,0.1052993343231563,-1.2533340454101562,66.1923733636881,14.453744954106071,0.16313225487445615,5,0.0204164981842041,-0.3791670799255371,0.25270789861679077,0.16333293914794922,0.2200000286102295,4,0.03508302387155182,-1.2068947373613472,3.271667003631592,-1.8723113493244492,3.1716670989990234,-1.3582116320779047,3.127500057220459,0.03508302387155182 6172,2010-06-01,3.2049999237060547,3.2816669940948486,3.2049999237060547,3.25,10207200.0,-0.015108983347163485,-2.40741957360234,6.000063578853673,39.89294350962367,37.089099766580965,0.027280527632537854,0.11357163998513453,0.2846000173354204,0.1925888155083717,46.227751444128906,0.07666707038879395,-0.1779072462425746,-0.0846250772476198,-0.3715787805221926,0.202328626026953,-0.22810192888490644,0.05885177438966682,-1.1775168895721437,45.19565489638685,-2.8260031523238993,0.14347685163728646,6,0.01750016212463379,-0.3299999237060547,0.31354159116744995,0.21250009536743164,0.29833316802978516,1,0.0278212543510461,-9.525770556969269,3.254167079925537,-1.2068947373613472,3.271667003631592,-1.8723113493244492,3.1716670989990234,0.0278212543510461 6173,2010-06-02,3.275000095367432,3.2766671180725098,3.194166898727417,3.2083330154418945,15126000.0,0.02184092771535351,1.3571112306969204,-1.481488153265809,43.59298762680952,38.53355377644758,-0.0560615509277782,0.017216824490647653,0.20940679616456004,0.12278202501165092,48.70816422035899,0.08250021934509277,-0.16407935996569822,0.002666735649109242,-0.2382358291499158,0.2435693004481343,-0.11778454675040306,0.12311801804862155,-1.2214000616073615,73.58506047562162,28.75458999104994,0.12045128239951246,6,-0.05875003337860152,-0.4000000953674321,0.2449998855590816,0.14249992370605424,0.2858328819274898,2,-0.004834546246869409,-2.40741957360234,3.2049999237060547,-9.525770556969269,3.254167079925537,-1.2068947373613472,3.271667003631592,-0.004834546246869409 6174,2010-06-03,3.310832977294922,3.337500095367432,3.2691669464111333,3.2925000190734863,12661200.0,0.010941337674516882,-1.1025874274647607,0.27499266867413685,53.13348025622895,41.1895415773079,-0.09933607966577496,-0.043281364697139946,0.16737377485529592,0.08708672744761525,50.8258303580023,0.06833314895629883,-0.15093970669257173,0.05274962186813337,-0.13555619166809763,0.24105543540436436,-0.04140328489998213,0.14690252863624886,-1.2316382839012148,81.39501615980467,39.56780174907479,0.09415290676811554,6,-0.09249937534332275,-0.4358329772949219,0.2091670036315918,0.11541712284088135,0.14166712760925293,3,-0.011578034715381103,1.3571112306969204,3.275000095367432,-2.40741957360234,3.2049999237060547,-9.525770556969269,3.254167079925537,-0.011578034715381103 6175,2010-06-04,3.300832986831665,3.3566670417785645,3.256666898727417,3.256666898727417,13796400.0,-0.0030203850607490867,-3.528367684052557,2.4091086430670794,54.241970738004106,43.97847590333089,-0.08581955027108767,-0.0553494636389984,0.17154749423714044,0.09716754960125495,48.96783646321086,0.10000014305114746,-0.1468019928423212,0.05495798587799072,-0.07877865642446613,0.18869462818044758,-0.011910335273237482,0.12182630702921893,-1.171306077359009,65.64061181821516,24.89713190219438,0.06686832115122834,6,-0.07291591167449951,-0.42583298683166504,0.21916699409484863,0.1433340311050415,0.16000008583068803,4,0.012875543610669338,-1.1025874274647607,3.310832977294922,1.3571112306969204,3.275000095367432,-2.40741957360234,3.2049999237060547,0.012875543610669338 6176,2010-06-07,3.25,3.317500114440918,3.2491669654846187,3.317500114440918,7413600.0,-0.015400048119507459,1.024682462312281,-1.5283244982347797,50.193054600244785,46.24013781798661,-0.028732666887565372,0.006654008932727606,0.2152792399910779,0.1481990788308094,47.02098149045501,0.06833314895629927,-0.13152632530716257,-0.0027500033378600186,-0.12083906336018835,0.11533905668446831,-0.06179453334902396,0.056294526673303924,-1.0468446825889894,34.35880130579907,-7.01953125198785,0.059044530011164095,6,-0.022082924842834473,-0.375,0.31041646003723145,0.22416651248931885,0.23083305358886674,0,0.04512830880972052,-3.528367684052557,3.300832986831665,-1.1025874274647607,3.310832977294922,1.3571112306969204,3.275000095367432,0.04512830880972052 6177,2010-06-08,3.1633329391479488,3.25,3.1066670417785645,3.25,35512800.0,-0.0266667879544773,2.3076686070182775,1.2839542802243669,37.9266529631825,47.235646588666384,0.06094693508382232,0.09393673635758004,0.29412139190427977,0.233790990109354,45.2209889797127,0.14333295822143555,-0.10952282778809463,-0.0867503643035894,-0.21054142075956195,0.03704069215238315,-0.1486458925315759,-0.024854836075602904,-0.8909669182748852,22.66635894775373,-16.73898253074922,0.06189552822798634,6,0.06833410263061568,-0.3258329629898067,0.412917017936707,0.32666707038879395,0.3416671752929692,1,0.09826160425324737,1.024682462312281,3.25,-3.528367684052557,3.300832986831665,-1.1025874274647607,3.310832977294922,0.09826160425324737 6178,2010-06-09,3.2000000476837163,3.247499942779541,3.1716670989990234,3.1716670989990234,10900800.0,0.011591289706496699,-4.352979290961569,-0.3269171517545728,43.10776106699486,48.34400316012287,0.03983448444683546,0.049503460075507544,0.2502702370129519,0.1963042542880742,44.111693911267,0.08416700363159224,-0.08321585696816447,-0.043541610240935835,-0.16312160779084106,0.07603838730896939,-0.10333160901588823,0.016248388534016556,-0.8625759655563225,37.333202362060725,-1.976198512128228,0.05978999877495254,6,0.03166699409484819,-0.3695834875106816,0.3762499094009395,0.3183333873748775,0.2241668701171875,2,0.09479157485378398,2.3076686070182775,3.1633329391479488,1.024682462312281,3.25,-3.528367684052557,3.300832986831665,0.09479157485378398 6179,2010-06-10,3.2316670417785645,3.2491669654846187,3.2141671180725098,3.2374999523162837,5929200.0,0.009895935507179043,1.3999673028978232,-0.20587022560311816,50.86556297117761,47.29796642322835,0.01963875091677325,0.008146823333841091,0.21091370355898853,0.164086607899808,43.108107679392155,0.04916691780090243,-0.05602317547032465,-0.005457973480224698,-0.11176146607843185,0.10084551911798245,-0.05860971977932827,0.04769377281887888,-0.8330883820721007,50.0,6.988204177116778,0.05315174629910352,6,0.0,-0.4012504816055298,0.3445829153060913,0.2866663932800293,0.19416594505310059,3,0.1018563890589419,-4.352979290961569,3.2000000476837163,2.3076686070182775,3.1633329391479488,1.024682462312281,3.25,0.1018563890589419 6180,2010-06-11,3.2441670894622803,3.273333072662353,3.1324999332427983,3.2166669368743896,9772800.0,0.0038679874882272536,2.281595306744901,-4.71465358675695,54.38360926483976,47.48200255523397,0.0031599111082325493,-0.00694053676969375,0.19054963322356144,0.1504244006340607,42.080158339325365,0.14083313941955478,-0.020435319547075892,0.008458721637725652,-0.09660778895029809,0.1135252322257494,-0.04407453365628644,0.060991976931737746,-0.7881031268314906,65.21749455500296,17.51530118948324,0.052533255294011906,6,-0.01250004768371582,-0.42500054836273193,0.3406246304512024,0.2741663455963135,0.2783329486846924,4,0.06421772051094488,1.3999673028978232,3.2316670417785645,-4.352979290961569,3.2000000476837163,2.3076686070182775,3.1633329391479488,0.06421772051094488 6181,2010-06-14,3.238332986831665,3.2816669940948486,3.203332901000977,3.24666690826416,9914400.0,-0.001798336050435112,-1.0000000000000113,-0.3030500069357747,54.38352400880565,49.09206705514308,0.0072769979234976745,-0.0021347639142037522,0.18796740240515142,0.1552635076863842,40.900718435166446,0.07833409309387163,0.007725677125244523,0.003207969665527166,-0.10165379120268137,0.1080697305337357,-0.04922291076857732,0.055638850099631654,-0.728232839452009,75.2377033881333,21.815681678254833,0.05243088043410437,6,-0.006665945053100586,-0.09041643142700195,-0.36333298683166504,-0.36333298683166504,0.30333399772644,0,0.0687082170781883,2.281595306744901,3.2441670894622803,1.3999673028978232,3.2316670417785645,-4.352979290961569,3.2000000476837163,0.0687082170781883 6182,2010-06-15,3.273333072662353,3.291666984558105,3.2166669368743896,3.2316670417785645,7891200.0,0.010808056482459305,-1.0930370271798673,-4.9995708768416005,62.44658493585304,51.186911200592355,-0.01900975546250505,-0.036997126774292344,0.14456923366190066,0.11982111013278374,39.557393175912495,0.07500004768371538,-0.003163515944756945,0.03691639900207466,-0.06921588829190783,0.14304868629605716,-0.016149744644916364,0.08998254264906569,-0.7124389116187624,88.48133973441976,28.525601732501478,0.05306614364699116,6,-0.04166603088378862,-0.006249547004699263,-0.39833307266235307,-0.39833307266235307,0.30499982833862394,1,0.06339103791773448,-1.0000000000000113,3.238332986831665,2.281595306744901,3.2441670894622803,1.3999673028978232,3.2316670417785645,0.06339103791773448 6183,2010-06-16,3.245832920074463,3.290832996368408,3.238332986831665,3.2508330345153813,6939600.0,-0.008401269280404411,-4.250005960470162,-0.12000457770658095,56.51527730885456,51.56266642866186,0.004378366366715181,-0.016374716700227943,0.16307114693595492,0.14791208543161716,39.338482766163914,0.052500009536743164,-0.006234258626749423,0.013249599933624179,-0.08503969670519451,0.11153889657244287,-0.03589504838578517,0.062394248253033524,-0.6371923861867739,71.20379871029603,8.48929148491358,0.049144648319409436,6,-0.014165878295898438,0.02875065803527832,-0.3708329200744629,-0.3708329200744629,0.3383340835571289,2,0.07984612909789246,-1.0930370271798673,3.273333072662353,-1.0000000000000113,3.238332986831665,2.281595306744901,3.2441670894622803,0.07984612909789246 6184,2010-06-17,3.265000104904175,3.291666984558105,3.235832929611206,3.255000114440918,6781200.0,0.00590516680977915,-1.3103256070912217,-1.9999523173753708,49.31738589776827,51.01549033530233,-0.02455627407963945,-0.03967638015572028,0.13781747778364606,0.12967938542628943,39.07561096836204,0.05583405494689897,0.005261096055137582,0.03375012874603289,-0.06185117615612379,0.12935143364818957,-0.01405052370504567,0.08155078119711145,-0.6114779805430333,83.24597997288794,23.185390193184084,0.047800652451078354,6,-0.052916526794433594,0.009583473205566406,-0.3900001049041748,-0.3900001049041748,0.3383328914642334,3,0.048749405140187774,-4.250005960470162,3.245832920074463,-1.0930370271798673,3.273333072662353,-1.0000000000000113,3.238332986831665,0.048749405140187774 6185,2010-06-18,3.2941670417785645,3.316667079925537,3.254167079925537,3.2725000381469727,11749200.0,0.00893321161937477,-1.14287232390279,2.166702429487638,53.999973297271936,51.43848130163868,-0.061204523447398795,-0.06647587769515706,0.10430879437609786,0.10193205102226965,38.498608236951256,0.0625,0.010160204921698224,0.059250366687774836,-0.04021588949796007,0.15871662287350974,0.009517238594907163,0.10898349478064251,-0.5984562223723775,80.1471732883426,20.000416398511867,0.0497331280928675,6,-0.08249998092651367,-0.019583463668823242,-0.41916704177856445,-0.41916704177856445,0.29416584968566895,4,0.039969419699497744,-1.3103256070912217,3.265000104904175,-4.250005960470162,3.245832920074463,-1.0930370271798673,3.273333072662353,0.039969419699497744 6186,2010-06-21,3.3308329582214355,3.377500057220459,3.3033330440521236,3.3125,11108400.0,0.011130557733670665,-3.0454509987514866,0.8461233741939743,62.90590933766317,54.21395423213653,-0.09521091010505423,-0.09709362072513184,0.062348159530303704,0.06659401697993061,37.525332266691116,0.08333301544189453,0.005486258016869527,0.08891628980636579,-0.016984229038856213,0.1948168086515878,0.03596603038375479,0.1418665492289768,-0.5954647654729062,70.98414872595367,8.576620601662768,0.052950259422611105,6,-0.07583296298980713,-0.056249380111694336,-0.4745829701423645,-0.45583295822143555,0.1575000286102295,0,0.057543287919151975,-1.14287232390279,3.2941670417785645,-1.3103256070912217,3.265000104904175,-4.250005960470162,3.245832920074463,0.057543287919151975 6187,2010-06-22,3.2883329391479488,3.3383328914642334,3.280833005905152,3.337500095367432,9205200.0,-0.012759576840557174,1.2623166110089503,-2.6818997581086137,51.44921752308756,55.14078272725795,-0.03700660350576035,-0.04896572256074494,0.10010561826269493,0.11092009935805569,36.54583834035326,0.05749988555908159,-0.0007141200963554084,0.04124962091445861,-0.06302929718530104,0.14552853901421825,-0.010889838135421215,0.09338907996433843,-0.5015941972416651,37.05870968284791,-22.946208265018157,0.05213945904987988,6,-0.03333294391632036,-0.013749361038207564,-0.43562465906143144,-0.4133329391479488,0.19166707992553755,1,0.07704026632893157,-3.0454509987514866,3.3308329582214355,-1.14287232390279,3.2941670417785645,-1.3103256070912217,3.265000104904175,0.07704026632893157 6188,2010-06-23,3.266666889190674,3.2850000858306885,3.243333101272583,3.2850000858306885,6804000.0,-0.006588764081440268,3.5455231159373173,0.3728748630116991,45.0468083376917,54.494254434648404,-0.005463958563840521,-0.017222051033869867,0.11643778290873108,0.1349301368849618,35.363800265106725,0.04499983787536577,-0.0009081715057601691,0.012625229358673273,-0.07535434984032952,0.10060480855767606,-0.03136456024082834,0.05661501895817489,-0.4326672420592561,21.765077121147097,-34.066258703894164,0.04398978959950149,6,-0.01166689395904541,0.007916688919067383,-0.4139586091041565,-0.39166688919067383,0.22416615486144975,2,0.09540795629992105,1.2623166110089503,3.2883329391479488,-3.0454509987514866,3.3308329582214355,-1.14287232390279,3.2941670417785645,0.09540795629992105 6189,2010-06-24,3.3041670322418213,3.337500095367432,3.2325000762939453,3.24666690826416,18268800.0,0.0114796348459143,-1.4465894287150844,-3.136393783731062,50.35218681213513,54.04631860657011,-0.035311887532473385,-0.04667997202127028,0.07339222277965796,0.0989779739500305,34.378229373122444,0.10500001907348677,0.017014597086498107,0.04350037574768084,-0.03808406970285372,0.1250848211982154,0.002708153022413562,0.08429259847294812,-0.42668735230328014,49.425493362097036,-4.951672752234892,0.040792222725267314,6,-0.013750553131103516,-0.0658334493637085,-0.4570837616920471,-0.4291670322418213,0.18833303451538042,3,0.08474146998549137,3.5455231159373173,3.266666889190674,1.2623166110089503,3.2883329391479488,-3.0454509987514866,3.3308329582214355,0.08474146998549137 6190,2010-06-25,3.310832977294922,3.3333330154418945,3.2725000381469727,3.3033330440521236,18196800.0,0.002017435858434169,1.3174463331229196,0.13043334038222298,57.087319311578504,54.3467403068782,-0.035231792901941006,-0.052977434755256514,0.06254098333232605,0.09411407667871696,33.80373370866323,0.060832977294921875,0.029415485189325352,0.04820802211761466,-0.036315480304873304,0.13273152454010262,0.005946270906370454,0.09046977332885886,-0.3933516671738273,54.02269745171612,-2.76741234895227,0.04226175121124409,6,-0.013749480247497559,-0.07249939441680908,-0.29937469959259033,-0.4358329772949219,0.1791670322418213,4,0.08834635304148453,-1.4465894287150844,3.3041670322418213,3.5455231159373173,3.266666889190674,1.2623166110089503,3.2883329391479488,0.08834635304148453 6191,2010-06-28,3.368333101272583,3.384999990463257,3.2941670417785645,3.3216669559478764,11452800.0,0.017367268108052114,1.270825882745631,6.222208093587645,75.62496833509672,55.811005129016394,-0.08085489009848379,-0.10697041492529547,0.0019210019192388295,0.03895494457808102,33.33956040084984,0.09083294868469238,0.035379351018120175,0.09999984502792358,0.003333256701161247,0.19666643335468592,0.051666550864542415,0.14833313919130475,-0.4140502913835391,89.07088618281477,26.809172884822452,0.04833329416338114,6,-0.059583067893981934,-0.1262495517730713,-0.2972913384437561,-0.493333101272583,0.10749983787536577,0,0.06531414310197903,1.3174463331229196,3.310832977294922,-1.4465894287150844,3.3041670322418213,3.5455231159373173,3.266666889190674,0.06531414310197903 6192,2010-06-29,3.2941670417785645,3.3441669940948486,3.2833330631256104,3.334167003631592,10351200.0,-0.022018623830878825,1.027799632835038,-0.857151615474228,60.76194804706465,56.28285743326196,-0.0038249806395045383,-0.02717493830204898,0.07239029738934599,0.11626532443787685,32.71707199147003,0.08500003814697266,0.036526126896204936,0.02137542963027972,-0.07112751357898972,0.11387837283954916,-0.024876041974355,0.06762690123491444,-0.29681251383209917,40.437377175277625,-23.945825173897582,0.046251471604634796,6,0.014582991600036621,-0.052083492279052734,-0.20520877838134766,-0.41916704177856445,0.16499996185302734,1,0.058942349489438106,1.270825882745631,3.368333101272583,1.3174463331229196,3.310832977294922,-1.4465894287150844,3.3041670322418213,0.058942349489438106 6193,2010-06-30,3.2591669559478764,3.334167003631592,3.2574999332427983,3.2850000858306885,8838000.0,-0.010624866737720451,-4.2570788647660205,0.6458288629807009,53.11908628887067,56.70526858782889,0.03717477198383934,0.006933640696795695,0.10388230898292994,0.15324018180891352,32.08855688083711,0.0766670703887935,0.037583640562698584,-0.012832999229430708,-0.1055271690677233,0.07986117060886189,-0.059180084148577006,0.03351408568971559,-0.2230478817497321,17.486488303412727,-46.7036808843734,0.046347084919146346,6,0.049583077430724654,-0.017083406448364702,-0.17020869255065962,-0.3841669559478764,0.4650001525878906,2,0.06775751782908723,1.027799632835038,3.2941670417785645,1.270825882745631,3.368333101272583,1.3174463331229196,3.310832977294922,0.06775751782908723 6194,2010-07-01,3.2725000381469727,3.2883329391479488,3.1683330535888667,3.2425000667572017,15033600.0,0.004090947895370567,2.891944557211678,-1.1612983608978518,53.207509280796955,56.617217030442774,0.027957460611388818,-0.009927482906168628,0.08712375523545024,0.142551618632631,32.112527943779725,0.11999988555908203,0.03066588207778853,0.0024167299270629883,-0.08846407007700519,0.09329752993113116,-0.04302367007497132,0.0478571299290973,-0.20149287232231705,48.0770098386056,-15.322959697873436,0.04544040000203412,7,0.0041664838790893555,-0.02666652202606201,-0.19770824909210205,-0.39750003814697266,0.5141670703887944,3,0.06671749529719806,-4.2570788647660205,3.2591669559478764,1.027799632835038,3.2941670417785645,1.270825882745631,3.368333101272583,0.06671749529719806 6195,2010-07-02,3.343333005905152,3.3666670322418213,3.2774999141693115,3.291666984558105,12080400.0,0.02164490968143351,-1.2291734342636607,1.7222023539883533,60.361883124888905,56.33454745124563,-0.03930078310497853,-0.0815967081397404,0.013402879189349903,0.07428297503838177,31.98889075435393,0.09416699409484863,0.03209576609547771,0.07112469673156774,-0.024639742322364544,0.16688913578550002,0.02324247720460182,0.11900691625853366,-0.24092655761663595,80.76910803319247,18.087175230863863,0.047882219526966044,7,-0.0666664838790898,-0.09749948978424117,-0.2685412168502812,-0.4683330059051518,0.4316670894622803,4,0.04461627381675237,2.891944557211678,3.2725000381469727,-4.2570788647660205,3.2591669559478764,1.027799632835038,3.2941670417785645,0.04461627381675237 6196,2010-07-06,3.396667003631592,3.4191670417785645,3.3475000858306885,3.370832920074463,9726000.0,0.015952343853345985,1.0235139683608212,0.5000207657485043,61.746118535661225,57.47864756375382,-0.09198762948642347,-0.13004697258141595,-0.04698706281550091,0.024062360902581847,31.642955937837076,0.07583403587341264,0.039004818517354156,0.1171253442764284,0.007118043923588058,0.22713264462926874,0.06212169410000801,0.1721289944528488,-0.26600120112560166,91.029908542555,30.30559175579627,0.05500365017642027,7,-0.10291695594787598,-0.13374996185302734,-0.3218752145767212,-0.5216670036315918,0.3208329677581787,1,0.027477820406110798,-1.2291734342636607,3.343333005905152,2.891944557211678,3.2725000381469727,-4.2570788647660205,3.2591669559478764,0.027477820406110798 6197,2010-07-07,3.4741671085357666,3.515832901000977,3.4133329391479488,3.4133329391479488,15570000.0,0.02281651537266227,-2.3698154469600867,2.3548026874377226,69.85519457283377,60.235134923214055,-0.15684937939992594,-0.19295929150144353,-0.13068058803164506,-0.05056061630729003,30.3829591038857,0.11916589736938521,0.043426768465206766,0.17908374071121225,0.05174140566986374,0.30642607575256076,0.11541257319053821,0.24275490823188628,-0.30888115731706733,88.00983863000155,27.429210559081767,0.06367116752067421,7,-0.13208413124084473,-0.1629171371459961,-0.399375319480896,-0.5991671085357666,0.25000000000000044,2,0.00047949064053054435,1.0235139683608212,3.396667003631592,-1.2291734342636607,3.343333005905152,2.891944557211678,3.2725000381469727,0.00047949064053054435 6198,2010-07-08,3.50333309173584,3.511667013168335,3.435832977294922,3.4941670894622803,16442400.0,0.008395100836806169,4.870905818836233,0.1506719392374096,70.37043074887814,62.459384249518834,-0.16641402577361886,-0.20894801827302878,-0.164539259566725,-0.07679703402393567,29.054870475365856,0.07583403587341309,0.04096266265788451,0.1930830717086791,0.04316878261416379,0.34299736080319443,0.11812592716142145,0.26804021625593677,-0.28897056754762174,96.40293100609242,37.091101719436885,0.07495714454725774,7,-0.16125011444091797,-0.19208312034606934,-0.4545830488204956,-0.6283330917358398,0.18916702270507812,3,-0.01260687663654747,-2.3698154469600867,3.4741671085357666,1.0235139683608212,3.396667003631592,-1.2291734342636607,3.343333005905152,-0.01260687663654747 6199,2010-07-09,3.560832977294922,3.567500114440918,3.4825000762939453,3.490000009536743,11186400.0,0.016412908522664083,1.019789078898542,7.727792950968917,71.73917606804918,64.08736833357113,-0.20526261019385617,-0.2535213807548127,-0.22685889355767053,-0.13076374844375893,27.748742981350016,0.08500003814697266,0.05077233115410262,0.23412466049194336,0.0517705110133404,0.4164788099705463,0.14294758575264188,0.32530173523124484,-0.30426460035291747,97.700988778714,39.33000274040488,0.09117707473930153,7,-0.1929163932800293,-0.22374939918518066,-0.5152079463005066,-0.6858329772949219,0.13666701316833496,4,0.04586964125594184,4.870905818836233,3.50333309173584,-2.3698154469600867,3.4741671085357666,1.0235139683608212,3.396667003631592,0.04586964125594184 6200,2010-07-12,3.452500104904175,3.5425000190734863,3.4183330535888667,3.541666984558105,10599600.0,-0.030423463577627485,1.7339631110212943,-1.258833033204861,58.88084836971523,62.226910559639855,-0.08350208423761529,-0.13573991760978998,-0.1289755098923342,-0.020063934785437887,25.986238405006972,0.14249992370605513,0.06444884963098874,0.11537513732910165,-0.07088574800674108,0.3016360226649444,0.022244694661180286,0.20850557999702302,-0.14618264996234442,47.72727519027426,-8.674457524110174,0.09313044266792146,7,-0.08458352088928223,-0.1154165267944336,-0.40583330392837524,-0.5775001049041748,0.3041667938232422,0,0.09678986052945171,1.019789078898542,3.560832977294922,4.870905818836233,3.50333309173584,-2.3698154469600867,3.4741671085357666,0.09678986052945171 6201,2010-07-13,3.460833072662353,3.4816670417785645,3.444166898727417,3.471667051315308,6660000.0,0.002413603911652684,1.4323923078707463,0.12150227410674519,63.252313373238906,62.50361781810366,-0.08642229825567282,-0.1333879260966091,-0.14717811397458203,-0.027327985256310416,24.20663898602287,0.03750014305114746,0.0737620172117266,0.1125831007957454,-0.07540392735375301,0.3005701289452438,0.0185895867209962,0.2065766148704946,-0.11272639220066871,30.810795763844123,-26.879490838921324,0.0939935140747492,7,-0.0929164886474605,-0.12374949455261186,-0.4093745350837703,-0.5858330726623531,0.323333978652955,1,0.09077786073726934,1.7339631110212943,3.452500104904175,1.019789078898542,3.560832977294922,4.870905818836233,3.50333309173584,0.09077786073726934 6202,2010-07-14,3.4808330535888667,3.4841670989990234,3.44333291053772,3.462500095367432,8966400.0,0.005778949896340535,2.2665980049970083,-1.6921722673354453,66.49553105782593,63.98988945909869,-0.08622679967015845,-0.144451576292711,-0.1761591277717618,-0.04658430975554628,22.419917368543345,0.04083418846130327,0.08048880358815147,0.1222080826759333,-0.0711956416351538,0.3156118069870204,0.025506220520389977,0.21890994483147663,-0.09762342369050492,41.89933061829886,-19.49522503191838,0.09670186215554345,7,-0.11291646957397417,-0.14374947547912553,-0.429374516010284,-0.6058330535888667,0.319166898727417,2,0.06799145898620207,1.4323923078707463,3.460833072662353,1.7339631110212943,3.452500104904175,1.019789078898542,3.560832977294922,0.06799145898620207 6203,2010-07-15,3.505000114440918,3.5083329677581787,3.4600000381469727,3.488332986831665,4495200.0,0.0069428957034105565,3.1429111531190927,0.9091346528988398,65.79295795931486,65.38827264560068,-0.08029959087626803,-0.15621624203791473,-0.2081906895212997,-0.0694604577195661,20.49241127749513,0.048332929611206055,0.07514964304764682,0.13341678380966204,-0.06287462518879261,0.3297081928081167,0.03527107931043494,0.23156248830888915,-0.09230400701574704,58.10066938170113,-4.609283085907798,0.09814570449922728,7,-0.08250010013580322,-0.15500009059906006,-0.4704166054725647,-0.630000114440918,0.30749988555908203,3,0.06252981082421694,2.2665980049970083,3.4808330535888667,1.4323923078707463,3.460833072662353,1.7339631110212943,3.452500104904175,0.06252981082421694 6204,2010-07-16,3.4241669178009038,3.50333309173584,3.4175000190734863,3.501667022705078,4472400.0,-0.023062252211340617,1.1237335378353268,-4.649877694651439,57.98128174794133,65.1237613814954,0.02716692305043944,-0.06624361130907852,-0.1355174881421246,0.013084910561652396,18.55239202421472,0.08750009536743164,0.08088031767496595,0.044625246524811146,-0.1463045299504233,0.2355550230000456,-0.050839641712806305,0.1400901347624286,0.1433331966400142,5.333518981933949,-56.05975796586708,0.09546488823761728,7,0.03333318233489946,-0.07416689395904585,-0.3931251168251042,-0.5491669178009038,0.41833305358886674,4,0.07836451992017524,3.1429111531190927,3.505000114440918,2.2665980049970083,3.4808330535888667,1.4323923078707463,3.460833072662353,0.07836451992017524 6205,2010-07-19,3.425832986831665,3.435832977294922,3.3675000667572017,3.416666984558105,5061600.0,0.0004865618618357104,3.685795096909236,-0.1182708369865227,54.39491151571346,64.3069606015012,0.04295091004727647,-0.06064935992102871,-0.14385368417284106,0.012838740917000102,16.937434587991838,0.06833291053772017,0.09474238081760467,0.03970801830291748,-0.14787753569024753,0.2272935722960825,-0.0540847586936648,0.13350079529949976,0.13866712570190431,41.41995205655719,-15.791840014451338,0.09379277699658244,7,0.04166710376739502,-0.07583296298980713,-0.3947911858558655,-0.550832986831665,0.35500001907348677,0,0.079299546906062,1.1237335378353268,3.4241669178009038,3.1429111531190927,3.505000114440918,2.2665980049970083,3.4808330535888667,0.079299546906062 6206,2010-07-20,3.5225000381469727,3.5291669368743896,3.379167079925537,3.3924999237060547,8011200.0,0.02821709397010297,1.0930128113429123,14.182858629209873,66.8719302078122,63.97548678316547,-0.0379840500149391,-0.14990674949057858,-0.23226220160342548,-0.08220444436696273,15.64096984484179,0.14999985694885254,0.11174194758696299,0.12679171562194824,-0.06833240414804687,0.32191583539194335,0.02922965573695091,0.22435377550694557,0.03412007255554217,95.87615030674847,35.03297427290496,0.09756205988499753,7,-0.0549999475479126,-0.15458345413208008,-0.49708324670791626,-0.6475000381469727,0.21583294868469238,1,0.06647746147467148,3.685795096909236,3.425832986831665,1.1237335378353268,3.4241669178009038,3.1429111531190927,3.505000114440918,0.06647746147467148 6207,2010-07-21,3.541666984558105,3.56583309173584,3.5083329677581787,3.532500028610229,8566800.0,0.005441290618470873,1.000033171759192,0.07051498367751165,71.37456701245539,64.0870574791185,-0.05204198595316001,-0.15718013139677867,-0.2461357464887599,-0.10117637864377782,14.254430690178104,0.05750012397766113,0.12087086634587507,0.1332919597625728,-0.0653424869188095,0.3319264064439551,0.03397473642188187,0.23260918310326373,-0.17416691780090332,87.81538920190539,20.600241448267283,0.09931722334069111,7,-0.07416689395904497,-0.17375040054321245,-0.35187518596649126,-0.666666984558105,0.20083308219909668,2,0.06847060093863111,1.0930128113429123,3.5225000381469727,3.685795096909236,3.425832986831665,1.1237335378353268,3.4241669178009038,0.06847060093863111 6208,2010-07-22,3.578332901000977,3.618333101272583,3.5541670322418213,3.56583309173584,11421600.0,0.010352728419339652,-2.5815024286379664,1.363572524643082,72.35081175189822,64.15501699954616,-0.0859935124791753,-0.1784487858183783,-0.2806535369691514,-0.1377913540905813,12.727638918718712,0.07666611671447798,0.1269824381843554,0.15437457561492973,-0.0463409890566302,0.35509014028648966,0.054016793279149766,0.2547323579507097,-0.20686617374420235,84.053057306073,13.821509783012758,0.10035778233577992,7,-0.08541631698608443,-0.1849998235702519,-0.3289576172828679,-0.703332901000977,0.23666715621948198,3,0.0619470176330712,1.000033171759192,3.541666984558105,1.0930128113429123,3.5225000381469727,3.685795096909236,3.425832986831665,0.0619470176330712 6209,2010-07-23,3.584167003631592,3.603332996368408,3.559999942779541,3.578332901000977,12723600.0,0.001630396833392167,-1.0392016066600096,0.4667353322651497,69.44825336902107,65.32917311058014,-0.09853120934217596,-0.17099757667434723,-0.28516771256072904,-0.14346023977584688,11.683469722876694,0.04333305358886719,0.1215337663500966,0.146208679676056,-0.05834931493407458,0.3507666742861866,0.04392968237099071,0.24848767698112129,-0.2028256214141848,86.3789481688481,16.758236731258307,0.10227899730506539,7,-0.09125041961669922,-0.1908339262008667,-0.33104169368743896,-0.7091670036315918,0.1616659164428711,4,0.06370601485283856,-2.5815024286379664,3.578332901000977,1.000033171759192,3.541666984558105,1.0930128113429123,3.5225000381469727,0.06370601485283856 6210,2010-07-26,3.603332996368408,3.603332996368408,3.5616669654846187,3.5833330154418945,5692800.0,0.005347405050433407,3.166607061965092,3.428116060482484,67.66381650269396,65.81934012496404,-0.10510436610025664,-0.17615836591177292,-0.2999430402276695,-0.1618289561491828,10.582872326215288,0.04166603088378951,0.11376525704970497,0.15074967145919782,-0.057333807719633256,0.3588331506380289,0.04670793186978228,0.25479141104861336,-0.21251194538879403,93.72816221146705,25.707846677194823,0.10404173958941546,7,-0.11041641235351562,-0.2099999189376831,-0.359999418258667,-0.7283329963684082,0.15000009536743164,0,0.06637381981138146,-1.0392016066600096,3.584167003631592,-2.5815024286379664,3.578332901000977,1.000033171759192,3.541666984558105,0.06637381981138146 6211,2010-07-27,3.5883328914642334,3.6241669654846187,3.578332901000977,3.610832929611206,4093200.0,-0.004162841713295062,-1.1568961841824803,-1.125002980235081,60.92499438744689,65.20039160603304,-0.07835646300628385,-0.15160417862297004,-0.2799106923262693,-0.14658971965751766,10.041519688513437,0.04583406448364169,0.09912936137761452,0.12474957704544076,-0.0877933410784193,0.3372924951693008,0.018478117983510955,0.23102103610737057,-0.18841135847290058,69.06428619945153,3.4249341591233105,0.10627145906192996,7,-0.0924993753433232,-0.19208288192749068,-0.3452075719833374,-0.7133328914642334,0.21916699409484863,1,0.053646113742353396,3.166607061965092,3.603332996368408,-1.0392016066600096,3.584167003631592,-2.5815024286379664,3.578332901000977,0.053646113742353396 6212,2010-07-28,3.488332986831665,3.5883328914642334,3.483333110809326,3.5833330154418945,11095200.0,-0.027868067890368775,1.0,4.222216335353707,48.73594348663815,63.305167775735626,0.02550087637648435,-0.03827435378768218,-0.17585620172839045,-0.04646403747453132,9.037081469388951,0.10499978065490723,0.09892426803649368,0.015041375160217196,-0.18209843061500797,0.21218118093544236,-0.08352852772739539,0.11361127804782978,-0.07495672789073504,3.550194684272908,-55.79368160525485,0.0985699028876125,7,0.007500529289245161,-0.09208297729492232,-0.22354120016098022,-0.613332986831665,0.3616669178009029,2,0.07166747009065388,-1.1568961841824803,3.5883328914642334,3.166607061965092,3.603332996368408,-1.0392016066600096,3.584167003631592,0.07166747009065388 6213,2010-07-29,3.4800000190734863,3.5541670322418213,3.430833101272583,3.515832901000977,10000800.0,-0.0023888108703026267,1.1925809131444653,0.3771881172216009,42.57275474786561,61.59310922017166,0.03343018481137294,-0.013227006547912978,-0.16589972665867103,-0.03770652600650326,7.926807963108132,0.12333393096923828,0.09495077582251099,-0.004333245754241766,-0.17376682957668388,0.16510033806820035,-0.0890500376654626,0.08038354615697907,-0.05397631773993483,25.431094547916512,-27.8603906232912,0.08471679191122101,7,0.015833497047423872,-0.08375000953674361,-0.2152082324028015,-0.6050000190734863,0.4591670036315918,3,0.07543104777154674,1.0,3.488332986831665,-1.1568961841824803,3.5883328914642334,3.166607061965092,3.603332996368408,0.07543104777154674 6214,2010-07-30,3.4908330440521236,3.5125000476837163,3.4249999523162837,3.4600000381469727,12643200.0,0.003112938195190429,1.3595421098820515,-0.8604668183693064,54.291013904827956,61.58156504118438,0.036932034258070345,-0.0072353585042046475,-0.17395589841361891,-0.04772836104202982,6.161991705527287,0.08750009536743253,0.08713808633105824,-0.004416871070862083,-0.14141262815725986,0.1325788860155357,-0.07291474961406097,0.0640810074723368,0.13333392143249512,33.054214494946535,-20.07605033719736,0.06849787854319891,7,0.010833978652954546,-0.09458303451538086,-0.22604125738143876,-0.6158330440521236,0.4716670513153085,4,0.09286236525137448,1.1925809131444653,3.4800000190734863,1.0,3.488332986831665,-1.1568961841824803,3.5883328914642334,0.09286236525137448 6215,2010-08-02,3.4925000667572017,3.5383329391479488,3.4741671085357666,3.5383329391479488,10060800.0,0.000477542948643217,1.7999916769404238,-1.4864873224407318,53.59852743795554,60.10674251120031,0.05108876719020605,0.0029996215064111986,-0.1704859058771926,-0.04852634600231953,5.057051395099989,0.06416583061218217,0.0781291468090135,-0.010208201408386852,-0.12715488443871337,0.10673848162193966,-0.06868154292355033,0.04826514010677663,0.12768355846405033,33.89121188651216,-21.150944172613542,0.05847334151516332,8,0.03208339214324951,-0.09625005722045898,-0.22812503576278642,-0.6175000667572017,0.3991668224334721,0,0.07253624866855946,1.3595421098820515,3.4908330440521236,1.1925809131444653,3.4800000190734863,1.0,3.488332986831665,0.07253624866855946 6216,2010-08-03,3.490000009536743,3.525000095367432,3.4649999141693115,3.4916670322418213,14185200.0,-0.0007158359835851558,-1.322563080273934,0.036371770262748584,51.08484835146733,57.85232932664608,0.05419283432651367,0.013544924494323762,-0.1618048334618054,-0.04584157023027213,4.447761270525369,0.06000018119812056,0.08070145047869648,-0.017374908924102872,-0.12344807061215413,0.08869825276394838,-0.07041148976812872,0.03566167191992298,0.1262799422264096,39.79604944326711,-16.21010941200545,0.05303658084402571,8,0.03458344936370805,-0.09375000000000044,-0.2222914695739746,-0.6150000095367432,0.3624999523162842,1,0.0754536050084571,1.7999916769404238,3.4925000667572017,1.3595421098820515,3.4908330440521236,1.1925809131444653,3.4800000190734863,0.0754536050084571 6217,2010-08-04,3.4758329391479488,3.5191669464111333,3.4691669940948486,3.5091669559478764,10375200.0,-0.004059332478533406,-1.1428899867675724,19.99613844393646,46.464579908770745,54.976081344076356,0.0648599925353226,0.029347874392633866,-0.1413058827343816,-0.03242186346004994,4.675393129566084,0.049999952316284624,0.08703616606421871,-0.0316252708435063,-0.13759120212555986,0.07434066043854726,-0.08460823648453308,0.021357694797520477,0.1366214126262668,39.354444538785984,-15.709852139373183,0.05298296564102675,8,0.04875051975250244,-0.07958292961120605,-0.20041614770889238,-0.6008329391479488,0.3475000858306889,2,0.09542085371123643,-1.322563080273934,3.490000009536743,1.7999916769404238,3.4925000667572017,1.3595421098820515,3.4908330440521236,0.09542085371123643 6218,2010-08-05,3.459167003631592,3.4825000762939453,3.4008328914642334,3.4574999809265137,18442800.0,-0.004794803377530132,2.3793433436593596,-0.050009655754470715,55.023952591732666,53.373381257710975,0.07023003665898564,0.04483400707842922,-0.11651750007630657,-0.016527952976417737,5.156760403497109,0.08166718482971191,0.07530709055184115,-0.0460829019546507,-0.15422918705365163,0.062063383144350226,-0.10015604450415116,0.007990240594849762,0.14953826015346516,42.424794136465685,-18.148128083258122,0.05407314254950036,8,0.05333292484283447,-0.06291699409484908,-0.1837502121925354,-0.5841670036315918,0.3941659927368164,3,0.11298468694649944,-1.1428899867675724,3.4758329391479488,-1.322563080273934,3.490000009536743,1.7999916769404238,3.4925000667572017,0.11298468694649944 6219,2010-08-06,3.724167108535767,3.7491669654846187,3.6041669845581055,3.6549999713897705,41666400.0,0.07660806911778639,1.4335623481959685,41.491418764302324,74.38700392981684,54.12040208294685,-0.19313256587125194,-0.2185049700064572,-0.3715722198103326,-0.2810729994656156,5.584280627418922,0.2899999618530269,0.06489511550016891,0.21075049638748222,0.06634204633318408,0.35515894644178037,0.13854627136033315,0.2829547214146313,-0.32333421707153365,92.82302283543224,28.595240454876958,0.07220422502714907,8,-0.14916718006134078,-0.2654170989990243,-0.44875031709671065,-0.849167108535767,0.14333295822143466,4,0.057731006129271956,2.3793433436593596,3.459167003631592,-1.1428899867675724,3.4758329391479488,-1.322563080273934,3.490000009536743,0.057731006129271956 6220,2010-08-09,3.786667108535767,3.816667079925537,3.7166669368743896,3.7291669845581055,17286000.0,0.016782275923320045,-1.4242394467547705,0.8313214389124061,72.87164144104948,55.447807311124926,-0.2535558577246442,-0.2684499653750563,-0.42641931591725113,-0.3432555031335842,6.340491256600014,0.10000014305114746,0.05170217275884381,0.25654214620590254,0.0704877196873066,0.4425965727244985,0.16351493294660457,0.3495693594652005,-0.38583421707153365,92.7855928583511,31.21605005092642,0.09302721325929786,8,-0.1779171228408818,-0.23958361148834273,-0.5254170894622807,-0.911667108535767,0.059999942779541016,0,0.04643476223069842,1.4335623481959685,3.724167108535767,2.3793433436593596,3.459167003631592,-1.1428899867675724,3.4758329391479488,0.04643476223069842 6221,2010-08-10,3.775000095367432,3.7899999618530273,3.709167003631592,3.732500076293945,13753200.0,-0.003081077061681925,1.2298823359181283,0.7391291728344481,70.46784481857165,57.86246301467309,-0.2376130608092617,-0.24457925736837893,-0.4065130231084946,-0.3308299970833115,7.110593250385435,0.08083295822143555,0.04166712283286689,0.22916678190231377,0.016586342822135336,0.4417472209824922,0.12287656236222455,0.335457001442403,-0.35753383636474645,89.97990407852615,30.419539011140287,0.10629021954008921,8,-0.16625010967254683,-0.1929165124893193,-0.5137500762939458,-0.9000000953674321,0.046666860580444336,1,0.030905110165801553,-1.4242394467547705,3.786667108535767,1.4335623481959685,3.724167108535767,2.3793433436593596,3.459167003631592,0.030905110165801553 6222,2010-08-11,3.7174999713897705,3.75,3.709167003631592,3.7166669368743896,7677600.0,-0.015231820536434904,-4.157993012890013,0.019600803330004416,61.77718324465775,59.99628840320555,-0.16113174476544323,-0.17754222612991777,-0.3396868529542192,-0.27386937327256344,7.945735505798446,0.06583309173584029,0.030678458617132698,0.15983331203460693,-0.06358437599327793,0.3832510000624918,0.0481244680206645,0.27154215604854937,-0.2840656795501708,76.15224738910692,18.87666779424419,0.11170884401394238,8,-0.10874998569488525,-0.12541639804840088,-0.43916642665863037,-0.8424999713897705,0.07249999046325684,2,0.03631472535365954,1.2298823359181283,3.775000095367432,-1.4242394467547705,3.786667108535767,1.4335623481959685,3.724167108535767,0.03631472535365954 6223,2010-08-12,3.724167108535767,3.74416708946228,3.6383330821990967,3.6675000190734863,7856400.0,0.0017934464552273877,1.189660402860036,68.02489982827758,61.83099891240797,60.834064515158886,-0.14474267651811967,-0.1759701256404882,-0.3390148483489761,-0.2809761822355603,8.693193313142851,0.10583400726318315,0.026507072787323782,0.15554209947586095,-0.07825735432873371,0.3893415532804556,0.0386423725735634,0.2724418263781585,-0.2754035051727297,56.47062123439082,2.7576000052762595,0.11689972690229739,8,-0.11541712284088179,-0.13208353519439742,-0.39750063419342085,-0.849167108535767,0.09833288192748979,3,0.02662767635093033,-4.157993012890013,3.7174999713897705,1.2298823359181283,3.775000095367432,-1.4242394467547705,3.786667108535767,0.02662767635093033 6224,2010-08-13,3.692500114440918,3.764167070388794,3.6866669654846187,3.709167003631592,7587600.0,-0.008503107720990388,-4.470623874518112,-0.2941193794992383,57.3793379956765,61.25415457712788,-0.09103406052883223,-0.12982578093651131,-0.3013805461569694,-0.2505894673719049,9.238257705323893,0.07750010490417525,0.03771058478447964,0.11045844554901141,-0.11919673910320627,0.3401136302012291,-0.00436914677709721,0.22528603787512003,-0.2290203720153805,30.373923610971847,-17.522428737883697,0.11482759232610883,8,-0.08375012874603271,-0.10041654109954834,-0.3658336400985718,-0.817500114440918,0.11333298683166504,4,0.04355663559724543,1.189660402860036,3.724167108535767,-4.157993012890013,3.7174999713897705,1.2298823359181283,3.775000095367432,0.04355663559724543 6225,2010-08-16,3.697499990463257,3.7074999809265137,3.646667003631592,3.675832986831665,4898400.0,0.0013540625233252612,1.919960632624568,-1.300002860984751,59.186563397078295,62.15434513775132,-0.07140570005033897,-0.11955937597296007,-0.29990960321622895,-0.2565475047540007,9.22300175334711,0.060832977294921875,0.05522968099861192,0.10187497138977042,-0.12091190663956475,0.3246618494191056,-0.009518467624896942,0.21326841040443778,-0.21989275453771917,39.0110935223073,-5.9512256269117,0.11139343901466749,8,-0.08875000476837158,-0.10541641712188721,-0.34499990940093994,-0.8224999904632568,0.08166694641113281,0,0.04597703224676564,-4.470623874518112,3.692500114440918,1.189660402860036,3.724167108535767,-4.157993012890013,3.7174999713897705,0.04597703224676564 6226,2010-08-17,3.756666898727417,3.787499904632568,3.7066669464111333,3.7116670608520512,7455600.0,0.016001868402100383,-1.9393767312419143,2.076883294086557,74.2470006704434,65.24128077793718,-0.09919985297760459,-0.16894552079358593,-0.35014600378573313,-0.3166176730205805,10.11192594916477,0.08999991416931108,0.06767110569360213,0.14933353662490845,-0.08173126863522207,0.38039834188503896,0.03380113399484319,0.2648659392549737,-0.2654972690418793,79.32985002821084,27.925879448658833,0.11553240263006535,8,-0.14791691303253174,-0.16458332538604736,-0.4041668176651001,-0.881666898727417,0.03333306312561035,1,0.023957448188546948,1.919960632624568,3.697499990463257,-4.470623874518112,3.692500114440918,1.189660402860036,3.724167108535767,0.023957448188546948 6227,2010-08-18,3.784167051315308,3.8133330345153813,3.734167098999024,3.745832920074463,4923600.0,0.007320359597814408,-1.5675810473815832,0.8518726522308295,76.56474037426416,67.63470164266289,-0.08757244064885983,-0.18693070691932734,-0.36541800091082566,-0.34465745613957166,10.791462180959794,0.07916593551635742,0.08285964240008514,0.1647086858749396,-0.07705011148264207,0.40646748323252124,0.04382928719614876,0.2855880845537304,-0.2799775236201705,83.33371934447139,27.461085882609552,0.12087939867879084,8,-0.07375001907348677,-0.19208347797393843,-0.43166697025299117,-0.9091670513153081,0.07083296775817827,2,0.009909685308298943,-1.9393767312419143,3.756666898727417,1.919960632624568,3.697499990463257,-4.470623874518112,3.692500114440918,0.009909685308298943 6228,2010-08-19,3.7999999523162837,3.8216669559478764,3.744999885559082,3.7791669368743896,8504400.0,0.004183985745415786,1.3896097140478971,0.5434586559691335,76.76763756824326,67.89921649137693,-0.05584671954275722,-0.19531952255610419,-0.36976872003181516,-0.36075710962604957,11.087408028135465,0.07666707038879439,0.102116846701505,0.1694582343101496,-0.08438460897279265,0.4233010775930919,0.0425368126686787,0.2963796559516205,-0.28331132253193037,87.61885169406617,27.667671404973035,0.1269214216414711,8,-0.06999993324279741,-0.20541644096374467,-0.44749987125396684,-0.9249999523162837,0.1324999332427983,3,-0.0026315764707209865,-1.5675810473815832,3.784167051315308,-1.9393767312419143,3.756666898727417,1.919960632624568,3.697499990463257,-0.0026315764707209865 6229,2010-08-20,3.8125,3.8233330249786377,3.755000114440918,3.7825000286102295,7068000.0,0.0032894862738346298,1.645177962464756,1.4400205996795912,77.19541604917707,68.37963589227999,-0.06090372527805865,-0.20009534216111824,-0.3714254745295573,-0.37381318840019606,11.403838828481703,0.06833291053771973,0.12765366113908705,0.17054163217544538,-0.0947975956065168,0.43588085995740755,0.03787201828446429,0.30321124606642647,-0.27751267064583507,93.86807667029694,29.355584965805875,0.132669613890981,8,-0.08166694641113281,-0.21708345413208008,-0.42624998092651367,-0.9750000238418579,0.1258330345153813,4,0.0026229483182313995,1.3896097140478971,3.7999999523162837,-1.5675810473815832,3.784167051315308,-1.9393767312419143,3.756666898727417,0.0026229483182313995 6230,2010-08-23,3.8424999713897705,3.8875000476837163,3.802500009536743,3.817500114440918,9285600.0,0.007868844954693976,-2.090906726430201,0.8333293596865587,78.61971137392385,69.28539884287468,-0.09180522288490334,-0.22267551195279012,-0.39041296077970244,-0.40428022501864547,11.905838314928657,0.0850000381469731,0.15420549482908052,0.18858325481414795,-0.0906217352984724,0.4677882449267683,0.04898075975783778,0.3281857498704581,-0.28444498638564797,75.11513324868889,7.167344631955302,0.13960249505631012,8,-0.07958340644836426,-0.21499991416931152,-0.43874990940093994,-1.0120834112167358,0.05916714668273926,0,-0.009542451630500826,1.645177962464756,3.8125,1.3896097140478971,3.7999999523162837,-1.5675810473815832,3.784167051315308,-0.009542451630500826 6231,2010-08-24,3.780833005905152,3.829166889190674,3.7574999332427983,3.797499895095825,7215600.0,-0.016048657369882702,-1.263177708008661,-0.666679382396961,72.98992712667024,70.5312592742094,-0.03265820637016503,-0.15372925796633696,-0.31803495275432736,-0.34360332823202766,12.059722584296418,0.08500003814697221,0.1446788486846784,0.11729128360748353,-0.1656414655419396,0.40022403275690666,-0.02417509096722803,0.2587576581821951,-0.18983351463307008,30.434363459669584,-39.431240991718965,0.14146637457471167,8,-0.01791644096374556,-0.14749944210052535,-0.3720829486846928,-0.9504164457321171,0.10416698455810502,1,-0.00044066189333413774,-2.090906726430201,3.8424999713897705,1.645177962464756,3.8125,1.3896097140478971,3.7999999523162837,-0.00044066189333413774 6232,2010-08-25,3.738332986831665,3.780833005905152,3.702500104904175,3.7708330154418954,7675200.0,-0.011240914107316424,1.9841099722526407,1.9499756816297222,70.25383478269589,71.46712992646363,0.014648161400761417,-0.09648646371988079,-0.26622523658619857,-0.30245701613059284,13.022693755708737,0.078332901000977,0.13110627276363296,0.06229126453399658,-0.20993642648099708,0.33451895554899025,-0.07382258097350025,0.19840511004149342,-0.1176834399184199,19.369131357078924,-51.73820718358304,0.13611384550749686,8,0.02875053882598877,-0.09416651725769043,-0.3206246495246887,-0.9191664457321167,0.17499995231628374,2,0.01382085951234413,-1.263177708008661,3.780833005905152,-2.090906726430201,3.8424999713897705,1.645177962464756,3.8125,0.01382085951234413 6233,2010-08-26,3.7425000667572017,3.7633330821990967,3.718333005905152,3.756666898727417,4729200.0,0.0011146893388618295,2.2728281602219202,0.4359021384293749,52.14002475831686,70.88498401120144,0.014924569971879631,-0.08430155372877834,-0.2599557040481719,-0.3080205347336995,13.636027134759354,0.04500007629394487,0.11969486025086118,0.053333342075347456,-0.2040018471772771,0.310668531327972,-0.07533425255096482,0.18200093670165973,-0.09516546976690954,21.621607689194576,-44.80810944945297,0.12866759462631222,8,0.024583458900452104,-0.0983335971832271,-0.3247917294502254,-0.5358334779739375,0.0633330345153813,3,0.03006010696314121,1.9841099722526407,3.738332986831665,-1.263177708008661,3.780833005905152,-2.090906726430201,3.8424999713897705,0.03006010696314121 6234,2010-08-27,3.815000057220459,3.8333330154418954,3.724999904632568,3.7733330726623535,9182400.0,0.01937207459453094,1.765967031093984,-2.9411645910466935,53.23188166945962,70.2233527081327,-0.04288079440908632,-0.13836458096198267,-0.32157935567617457,-0.3800858160595464,14.431833722092843,0.1083331108093275,0.12004623200220887,0.10962498188018799,-0.13566548581101667,0.35491544957139265,-0.013020251965414342,0.23227021572579032,-0.14364891516082423,60.81080384459728,-2.1906782909707303,0.12264523384560236,8,-0.019999980926513672,-0.17083358764648438,-0.37187522649765015,-0.4637500047683716,0.09999990463256836,4,0.030799430295220365,2.2728281602219202,3.7425000667572017,1.9841099722526407,3.738332986831665,-1.263177708008661,3.780833005905152,0.030799430295220365 6235,2010-08-30,3.745832920074463,3.8324999809265137,3.743333101272583,3.796667098999024,6033600.0,-0.0181303109065718,-2.1940098384176543,-1.2200109862443174,47.05878393063558,67.20243973704295,0.037842963170591215,-0.05190654150448015,-0.24305564273559543,-0.3101233183552061,15.544631750068048,0.08916687965393066,0.11845830630585752,0.027791202068328857,-0.19647715480920436,0.25205955894586207,-0.08434297637043775,0.13992538050709546,-0.05286688745241985,33.120730091680365,-25.374790593236575,0.11213417843876658,8,0.04916715621948242,-0.10166645050048828,-0.30270808935165405,-0.3870828151702881,0.21916699409484908,0,0.05139047003652575,1.765967031093984,3.815000057220459,2.2728281602219202,3.7425000667572017,1.9841099722526407,3.738332986831665,0.05139047003652575 6236,2010-08-31,3.75333309173584,3.768332958221436,3.7200000286102295,3.733333110809326,12609600.0,0.002002270742291312,-1.0714344103161657,-0.3934357030964161,54.0186495070239,64.6973185295718,0.033324596533879536,-0.040756538945307064,-0.24210120654969547,-0.31741512700823726,16.525396495330916,0.0483329296112065,0.12297429196954424,0.022124719619751154,-0.1750568158442234,0.2193062550837257,-0.0764660481122359,0.1207154873517382,-0.04091365760762944,38.853363899604844,-16.689564182514047,0.09859076773198722,8,0.04166698455810547,-0.10916662216186523,-0.310208261013031,-0.39458298683166504,0.15666699409484908,1,0.039520613468406074,-2.1940098384176543,3.745832920074463,1.765967031093984,3.815000057220459,2.2728281602219202,3.7425000667572017,0.039520613468406074 6237,2010-09-01,3.807499885559082,3.827500104904175,3.7699999809265137,3.7925000190734863,7026000.0,0.014431651148284041,1.0909019975031211,0.7499940395298381,58.4458608822649,62.661565564463096,-0.019203860168683917,-0.07251978740200116,-0.28563954168848404,-0.37048431626222955,17.732667515997587,0.07416701316833496,0.12792526467387777,0.059708166122436346,-0.09909411760125941,0.2185104498461321,-0.019692975739411533,0.13910930798428423,-0.08749985694885254,77.53641066041872,21.19745396315568,0.07940114186184782,9,-0.012499809265136719,-0.16333341598510742,-0.36145812273025557,-0.44583284854888916,0.125,2,0.02035459152556096,-1.0714344103161657,3.75333309173584,-2.1940098384176543,3.745832920074463,1.765967031093984,3.815000057220459,0.02035459152556096 6238,2010-09-02,3.849999904632568,3.856667041778565,3.797499895095825,3.8250000476837163,6381600.0,0.011162185253025925,2.0869173119382545,1.6666719649044135,65.61977155384807,61.375382842759876,-0.06019574108125214,-0.08879063982172708,-0.31609964393967926,-0.41174820468000517,18.39406574160245,0.0591671466827397,0.12005156818148688,0.08266654014587349,-0.008282900953755945,0.17361598124550293,0.03719181959605855,0.12814126069568843,-0.12999987602233842,95.12161933488301,34.031864050200625,0.0454747205498148,9,-0.0549998283386226,-0.2058334350585933,-0.40395814180374146,-0.48833286762237504,0.0966670513153085,3,0.016450139242646378,1.0909019975031211,3.807499885559082,-1.0714344103161657,3.75333309173584,-2.1940098384176543,3.745832920074463,0.016450139242646378 6239,2010-09-03,3.939167022705078,3.9508330821990967,3.829166889190674,3.8675000667572017,13780800.0,0.02316029098214223,1.5614184788746535,2.866694641273473,70.53820689017962,60.477437900121615,-0.14472497424113628,-0.16972660573338372,-0.3931514051371643,-0.49941426671790534,18.90728287947578,0.12166619300842285,0.11007315143021668,0.16108366250991812,0.04442555993135944,0.2777417650884768,0.102754611220639,0.21941271379919725,-0.2024169921875001,94.94610528577213,29.78034466007091,0.05832905128927929,9,-0.11250042915344238,-0.2633340358734131,-0.49312525987625166,-0.5774999856948853,0.049165964126586914,4,-0.03384825285751225,2.0869173119382545,3.849999904632568,1.0909019975031211,3.807499885559082,-1.0714344103161657,3.75333309173584,-0.03384825285751225 6240,2010-09-07,3.962500095367432,3.9874999523162837,3.8941669464111333,3.93166708946228,14790000.0,0.00592335194924809,1.3092877768503177,0.43022625277369375,68.62739005911473,59.99271155928212,-0.1667851808921501,-0.1888960939185611,-0.4040630923786104,-0.5204034431103612,19.081610527862747,0.09333300590515048,0.09914085283319096,0.17562508583068892,0.032698328161295365,0.3185518435000825,0.10416170699599192,0.24708846466538592,-0.20006009864807162,90.65425641903245,26.1532426631302,0.07146337883469685,9,-0.11750006675720259,-0.2683336734771733,-0.5135415792465214,-0.6008330583572392,0.08083295822143421,1,-0.011987415109450006,1.5614184788746535,3.939167022705078,2.0869173119382545,3.849999904632568,1.0909019975031211,3.807499885559082,-0.011987415109450006 6241,2010-09-08,3.891666889190674,3.99666690826416,3.879167079925537,3.991667032241821,11869200.0,-0.01787588756390679,1.1363625526417886,-3.243282324103107,59.02094784905508,58.74461301109981,-0.08781110926232527,-0.11475806299765079,-0.32322917122602846,-0.4473749276983625,19.272122920137253,0.11749982833862305,0.084661844918962,0.09895853996276838,-0.051264482444641324,0.24918156237017808,0.023847028759063527,0.17407005116647323,-0.09771849868774396,53.67651544635063,-8.09354551317373,0.0751115112037048,9,-0.034166932106018066,-0.19291698932647705,-0.43125015497207686,-0.529999852180481,0.3358330726623526,2,0.018843602771430712,1.3092877768503177,3.962500095367432,1.5614184788746535,3.939167022705078,2.0869173119382545,3.849999904632568,0.018843602771430712 6242,2010-09-09,3.8524999618530273,3.930833101272583,3.81833291053772,3.9008328914642334,7540800.0,-0.010064306235056941,1.0769262934572734,0.48332860470494765,54.239557393758396,58.97789441503776,-0.03435982244815561,-0.06846915496583783,-0.2719194993774554,-0.406045185163328,19.198284115336346,0.11250019073486284,0.06429512857414554,0.05304161310195932,-0.09506967518655429,0.20115290139047293,-0.021014031042297265,0.1270972572462159,0.1441669464111328,27.615048236284174,-29.609474054045215,0.07405564414425678,9,0.0058335065841674805,-0.15375006198883057,-0.3920832276344304,-0.4908329248428345,0.3274998664855957,3,0.014925405463211083,1.1363625526417886,3.891666889190674,1.3092877768503177,3.962500095367432,1.5614184788746535,3.939167022705078,0.014925405463211083 6243,2010-09-10,3.8233330249786377,3.8541669845581055,3.810832977294922,3.853332996368408,7678800.0,-0.007570911658195234,1.7367739506869941,0.6206942478159854,50.8518733639633,58.713449047760385,0.008358024087998128,-0.03319390362959895,-0.22957005325408986,-0.3745304362236399,19.831272370230764,0.043334007263183594,0.050139060523302525,0.018916380405426203,-0.12516697670018484,0.16299973751103725,-0.05312529814737932,0.09095805895823172,0.17333388328552246,6.726461426350065,-43.96834868298003,0.07204167855280552,9,0.03500044345855713,-0.12458312511444092,-0.3629162907600407,-0.4616659879684448,0.3433339595794678,4,0.02855279931599841,1.0769262934572734,3.8524999618530273,1.1363625526417886,3.891666889190674,1.3092877768503177,3.962500095367432,0.02855279931599841 6244,2010-09-13,3.853332996368408,3.865000009536743,3.824167013168335,3.8358330726623535,6315600.0,0.007846549383423884,-1.0000467120552137,-0.583331346509946,50.8518733639633,59.13490342924125,-0.017469718997269457,-0.0532574143534843,-0.24619694917436696,-0.4019843117262081,20.374247132208552,0.04166698455810547,0.04146075206274613,0.040874707698821844,-0.09460432892856385,0.17635374432620754,-0.026864810614871004,0.10861422601251469,0.13590055465698248,22.869891871641837,-23.714096604551894,0.06773951831369288,9,0.005000472068786621,-0.05291604995727539,-0.3989580273628235,-0.49166595935821533,0.2908339500427255,0,0.024221617925944017,1.7367739506869941,3.8233330249786377,1.0769262934572734,3.8524999618530273,1.1363625526417886,3.891666889190674,0.024221617925944017 6245,2010-09-14,3.8675000667572017,3.9133329391479488,3.8458330631256095,3.853332996368408,17624400.0,0.003676575681921479,-3.6285200474105466,0.8095504087193207,57.36544529266203,59.50676962764548,-0.014039777562075084,-0.056955637155733374,-0.2488341052772962,-0.4136034930723378,21.490638172315847,0.06749987602233931,0.04959877207237984,0.04654177427291817,-0.07957712551496465,0.172660674060801,-0.016517675621023464,0.1096012241668598,0.11459746131897042,30.493402989823277,-17.384332205922252,0.06305944989394147,9,0.01583337783813521,-0.050000071525573286,-0.350625097751617,-0.44333302974700883,0.32750010490417525,1,0.03124315914382869,-1.0000467120552137,3.853332996368408,1.7367739506869941,3.8233330249786377,1.0769262934572734,3.8524999618530273,0.03124315914382869 6246,2010-09-15,3.846667051315308,3.881666898727417,3.840832948684693,3.849999904632568,10290000.0,-0.005386687804083579,-4.444142468888834,-0.2352535298967825,59.55885694090329,59.63043585638309,0.023942803271405744,-0.030603373485949437,-0.21819491236407096,-0.39265971874312244,22.019275114061816,0.040833950042724165,0.05182948985314706,0.021208751201629905,-0.10163127809941885,0.14404878050267866,-0.040211263448894474,0.08262876585215428,0.12857989472961417,29.861697498793376,-20.72899421899399,0.06142001465052445,9,0.050416350364684615,-0.029167056083679643,-0.2687503099441533,-0.3849999904632573,0.3441660404205318,2,0.05112633863289817,-3.6285200474105466,3.8675000667572017,-1.0000467120552137,3.853332996368408,1.7367739506869941,3.8233330249786377,0.05112633863289817 6247,2010-09-16,3.8216669559478764,3.875,3.816667079925537,3.849999904632568,8523600.0,-0.006499157591214777,-2.0435069256557137,8.501108806068242,56.73759009155257,58.64352680501692,0.0571765597699847,-0.0027930329292620293,-0.18597540294815307,-0.3676398982126359,22.268385252903357,0.05833292007446289,0.06287620512696934,-0.005666339397429887,-0.12698804372077355,0.11565536492591377,-0.06632719155910172,0.05499451276424194,0.14700343134704585,10.569739204868407,-41.880750199347865,0.06066085216167182,9,0.0820829868316646,-0.004166960716248003,-0.2262501716613774,-0.35999989509582564,0.48499989509582475,3,0.10619266686060369,-4.444142468888834,3.846667051315308,-3.6285200474105466,3.8675000667572017,-1.0000467120552137,3.853332996368408,0.10619266686060369 6248,2010-09-17,3.7899999618530273,3.8216669559478764,3.78583288192749,3.8216669559478764,14445600.0,-0.008286173143780662,1.2631812740455126,1.1176737884666057,47.713413703380965,56.107438673150405,0.08877294087408405,0.029604197039003743,-0.1482483700296191,-0.33549843538699786,22.320767809783344,0.03583407402038663,0.06953835041779532,-0.03683333396911603,-0.15871049980480434,0.08504383186657227,-0.09777191688695996,0.024105248948727898,0.1723569290418947,3.2682965140417934,-46.136688891120215,0.06093858291784409,9,0.10124993324279785,0.027500033378601074,-0.1895831823348999,-0.32833290100097656,0.5091671943664542,4,0.10290234047783864,-2.0435069256557137,3.8216669559478764,-4.444142468888834,3.846667051315308,-3.6285200474105466,3.8675000667572017,0.10290234047783864 6249,2010-09-20,3.822499990463257,3.829166889190674,3.7816669940948486,3.802500009536743,9652800.0,0.008575205524366192,1.8499556547363603,-0.6315718146979681,57.516358507616054,54.872879611872776,0.04244708760094085,-0.002222177041152129,-0.17603943854520754,-0.36767613352032047,22.388007647257034,0.047499895095825195,0.07058099463855116,-0.004833304882049472,-0.12654481975347265,0.1168782099893737,-0.06568906231776106,0.056022452553662117,0.12926545989361937,31.01257227291422,-19.60740006866363,0.06085575743571159,9,0.06666696071624756,-0.0008330345153808594,-0.2220832109451294,-0.36083292961120605,0.46249985694885165,0,0.09003714714284095,1.2631812740455126,3.7899999618530273,-2.0435069256557137,3.8216669559478764,-4.444142468888834,3.846667051315308,0.09003714714284095 6250,2010-09-21,3.805833101272583,3.828332901000977,3.778332948684693,3.828332901000977,7090800.0,-0.004360206470178207,3.444479766029643,-1.1249910592947794,55.05616635951705,54.43234833525744,0.038614414916463335,0.012181423373416322,-0.15126774481962268,-0.3528962085842995,21.959293204243142,0.04999995231628418,0.06347837116239852,-0.019666850566864014,-0.14152098974293992,0.10218728860921189,-0.08059392015490197,0.04126021902117394,0.1323244725833308,26.61289206163129,-24.442285252312185,0.06092706958803806,9,0.04874992370605469,0.01583385467529297,-0.20541632175445557,-0.3441660404205322,0.4358336925506583,1,0.0888987604383964,1.8499556547363603,3.822499990463257,1.2631812740455126,3.7899999618530273,-2.0435069256557137,3.8216669559478764,0.0888987604383964 6251,2010-09-22,3.7791669368743896,3.837500095367432,3.765832901000977,3.796667098999024,4736400.0,-0.007006656279613721,-2.245191762705525,0.7777919064119317,47.11868812139251,53.64114063832788,0.053243360439230614,0.040808651022837594,-0.11690817309141988,-0.3279452826777556,21.978348425784493,0.07166719436645508,0.04292339817572355,-0.0462497115135192,-0.1682346301589952,0.0757352071319568,-0.10724217083625742,0.014742747809219026,0.14300817446440206,12.214335633790157,-34.025041219914385,0.06099245932273805,9,0.06041598320007324,0.07041656970977783,-0.1787501573562622,-0.31749987602233887,0.502500295639039,2,0.11003304213147769,3.444479766029643,3.805833101272583,1.8499556547363603,3.822499990463257,1.2631812740455126,3.7899999618530273,0.11003304213147769 6252,2010-09-23,3.7899999618530273,3.8199999332427983,3.7083330154418954,3.756666898727417,6367200.0,0.002866511366020008,1.3928709188769102,-1.9047288184084201,43.47827439045253,52.821851863493364,0.036444947412755724,0.035884678288574445,-0.12040804645726899,-0.3400221682359481,22.329141103397216,0.11166691780090288,0.02142383266041259,-0.03800003528594953,-0.15427450689258038,0.07827443632068132,-0.09613727108926495,0.020137200517365894,0.11341408424522648,63.2258207417958,22.212601625373253,0.05813723580331531,9,0.02083301544189453,0.05958354473114014,-0.1895831823348999,-0.32833290100097656,0.47749996185302823,3,0.10576072135020165,-2.245191762705525,3.7791669368743896,3.444479766029643,3.805833101272583,1.8499556547363603,3.822499990463257,0.10576072135020165 6253,2010-09-24,3.8550000190734863,3.873332977294922,3.810832977294922,3.829166889190674,9037200.0,0.01715041104873216,1.0000305180437934,0.7750001788153839,40.344132278785,51.654325076251325,-0.026363120695187092,-0.021349630491481086,-0.17794754782131328,-0.405395110188167,22.904318643877108,0.08333301544189453,0.011608818918399155,0.02137502431869498,-0.0881740770740227,0.13092412571141265,-0.03339952637766386,0.07614957501505382,0.021102682732877298,88.8891136606652,52.438522234734705,0.0547745506963588,9,-0.04416704177856445,-0.005416512489318848,-0.20374971628189087,-0.39333295822143555,0.4349999427795401,4,0.11716389876407018,1.3928709188769102,3.7899999618530273,-2.245191762705525,3.7791669368743896,3.444479766029643,3.805833101272583,0.11716389876407018 6254,2010-09-27,3.932499885559082,3.949167013168335,3.8616669178009033,3.865000009536743,12020400.0,0.020103726615342987,-1.3595724503737041,2.6129190047253394,46.93875565027413,50.4958040048749,-0.10219957557039283,-0.09443720238977438,-0.2443265885151913,-0.48242181262817585,23.18287903224122,0.09416699409484863,0.009629931854404639,0.09299989938735953,-0.024647049642526397,0.21064684841724546,0.034176424872416344,0.15182337390230272,-0.2241668701171866,93.07941247224367,60.8627111695445,0.058823474514943075,9,-0.10374987125396684,-0.08291637897491455,-0.27020812034606934,-0.4683328866958618,0.3358330726623544,0,0.09324024954377608,1.0000305180437934,3.8550000190734863,1.3928709188769102,3.7899999618530273,-2.245191762705525,3.7791669368743896,0.09324024954377608 6255,2010-09-28,3.9383330345153813,3.985832929611206,3.865000009536743,3.949167013168335,6376800.0,0.001483318277444745,1.8713064809910005,-0.1605036822492561,55.49013228017823,50.04372348701656,-0.10831936108568208,-0.0897086953070576,-0.23879555324410928,-0.4869314165466845,23.58737433679807,0.12083292007446289,0.01278448444146374,0.08920804262161308,-0.027668373798138024,0.2060844590413642,0.030769834411737307,0.14764625083148886,-0.22518333911895727,82.88291539187875,51.17563310129817,0.05843820820987556,9,-0.09125006198883057,-0.08874952793121382,-0.27520823478698775,-0.46041655540466353,0.33583402633667037,1,0.0880237424967758,-1.3595724503737041,3.932499885559082,1.0000305180437934,3.8550000190734863,1.3928709188769102,3.7899999618530273,0.0880237424967758 6256,2010-09-29,3.9016671180725098,3.93166708946228,3.890000104904175,3.920833110809326,3907200.0,-0.009310009113381978,1.0408010743271086,1.7690631808279593,55.81860966429471,49.94161455065458,-0.07043859719909662,-0.043595332418081334,-0.19407355363869616,-0.44223593488878254,24.298536594963586,0.0483329296112065,0.013061293082090586,0.04512542486190796,-0.06477395219287274,0.15502480191668866,-0.009824263665482391,0.10007511338929831,-0.17761009330749467,69.6699684428211,35.898229838652,0.05494968852739039,9,-0.05458414554595903,-0.052083611488342285,-0.20645880699157715,-0.3916671276092525,0.35833311080932706,2,0.08714215371574219,1.8713064809910005,3.9383330345153813,-1.3595724503737041,3.932499885559082,1.0000305180437934,3.8550000190734863,0.08714215371574219 6257,2010-09-30,3.884999990463257,3.954166889190674,3.87166690826416,3.9049999713897705,8448000.0,-0.004271796415447837,-2.535752968344471,1.0435139573070606,57.52037318961517,51.03127671579171,-0.04899529164580185,-0.02194976989771069,-0.1699958198688667,-0.41921789260090403,24.62035660068491,0.08249998092651367,0.007045594729862881,0.024583292007446467,-0.08348526283054847,0.1326518468454414,-0.02945098541155078,0.07861756942644371,-0.15047192950439392,42.38116192985587,4.97405112407786,0.05403427741899746,9,-0.0379170179367061,-0.035416483879089355,-0.18687492609024048,-0.37499999999999956,0.4100000858306876,3,0.10210225045660093,1.0408010743271086,3.9016671180725098,1.8713064809910005,3.9383330345153813,-1.3595724503737041,3.932499885559082,0.10210225045660093 6258,2010-10-01,3.9133329391479488,3.9149999618530273,3.828332901000977,3.910000085830689,5756400.0,0.007292908302250378,24.999213246075037,-0.16664282478597472,57.34694949990361,51.01245349271255,-0.06480900744179685,-0.04774246947984695,-0.1916181733294926,-0.44279360199429574,24.498466976174587,0.08666706085205034,0.0017192353401562777,0.049749588966369274,-0.060718720240204416,0.16021789817294296,-0.005484565636917349,0.1049837435696559,-0.168752683442992,53.96826838509623,14.114134243746896,0.05523415460328675,10,-0.06624996662139804,-0.06083297729492099,-0.20770794153213457,-0.38541638851165727,0.33416700363159224,4,0.09050264571539879,-2.535752968344471,3.884999990463257,1.0408010743271086,3.9016671180725098,1.8713064809910005,3.9383330345153813,0.09050264571539879 6259,2010-10-04,3.805833101272583,3.921667098999024,3.7925000190734863,3.9141669273376474,7023600.0,-0.027470148731779442,1.0945870972605962,-32.504828671587724,43.8537718094268,49.76774298714697,0.04478793510551027,0.051918019907113866,-0.07870661914207311,-0.33157904752656675,23.51632675369549,0.12916707992553755,-0.00262818893461203,-0.05108355283737165,-0.15839395143757606,0.05622684576283277,-0.10473875213747386,0.002571646462730559,-0.05160273861137643,6.896436908756599,-32.73140560135211,0.0536551993001023,10,0.04124987125396773,0.04666686058044478,-0.1002081036567688,-0.2779165506362915,0.36500000953674316,0,0.12721705016926488,24.999213246075037,3.9133329391479488,-2.535752968344471,3.884999990463257,1.0408010743271086,3.9016671180725098,0.12721705016926488 6260,2010-10-05,3.9149999618530273,3.927500009536743,3.834167003631592,3.834167003631592,6961200.0,0.028684090362223635,-1.3092809655554836,-0.7461469898874241,55.79093482473168,50.731325954184655,-0.052819671350395225,-0.06428586112045398,-0.1816995288472225,-0.434961555780367,22.266129077886056,0.12166690826416016,0.0048336349237101395,0.0604583144187929,-0.03881453898948495,0.15973116782707075,0.0108218877146542,0.1100947411229316,-0.15150549651382095,75.77306512505899,33.46778019349303,0.04963642670413889,10,-0.0679169893264766,-0.062499999999999556,-0.19541668891906738,-0.38708341121673584,0.21666717529296875,1,0.09025108552010597,1.0945870972605962,3.805833101272583,24.999213246075037,3.9133329391479488,-2.535752968344471,3.884999990463257,0.09025108552010597 6261,2010-10-06,3.964999914169312,3.9766669273376474,3.903332948684693,3.929167032241821,8335200.0,0.01277138002643019,1.4788849309327108,0.44329544180889374,61.65310844150707,52.75075195985738,-0.08234670323239657,-0.11437422224331373,-0.22433366078286232,-0.4784684231438723,21.32561014708102,0.07333397865295455,0.00545795552241346,0.10679161548614546,-0.0031036272155136047,0.21668685818780453,0.05184399413531615,0.16173923683697478,-0.19261191025922564,93.66497853588292,45.389572499457834,0.05494762135082952,10,-0.07583343982696578,-0.11249995231628418,-0.245416641235352,-0.43708336353302046,0.18916726112365678,2,0.07797406138090968,-1.3092809655554836,3.9149999618530273,1.0945870972605962,3.805833101272583,24.999213246075037,3.9133329391479488,0.07797406138090968 6262,2010-10-07,3.910000085830689,3.972500085830689,3.857500076293945,3.9633328914642334,6084000.0,-0.013871331533217846,2.209278960990557,-1.4883761161456386,59.39951228020771,54.86801640445991,-0.009537762986276732,-0.05780968910272,-0.15923145857882837,-0.41718949330481925,20.891117790983486,0.11500000953674405,0.008072939077969465,0.04891678094863927,-0.06333300783921869,0.16116656973649723,-0.007208113445289488,0.10504167534256803,-0.12907428489255768,63.800857529011445,9.426190393126674,0.05612489439392887,10,-0.02083361148834273,-0.05750012397766113,-0.19041681289672896,-0.3820835351943974,0.2691667079925524,3,0.08951410111715874,1.4788849309327108,3.964999914169312,-1.3092809655554836,3.9149999618530273,1.0945870972605962,3.805833101272583,0.08951410111715874 6263,2010-10-08,3.932499885559082,3.9508330821990967,3.886667013168335,3.93416690826416,8366400.0,0.005754424356646304,2.6666984563822393,0.03125698498842194,58.75333391768197,56.18074732306077,-0.022225340781639957,-0.07558703019957402,-0.1708905081814347,-0.43441314653195207,20.527134125527503,0.06416606903076172,0.01917591129577234,0.06595823764801034,-0.049143041172656776,0.18105951646867746,0.008407598237676783,0.1235088770583439,-0.14337779947402796,76.0179273275229,17.916125668530498,0.057550639410333504,10,-0.04333341121673584,-0.07999992370605424,-0.21291661262512207,-0.4045833349227905,0.2049999237060547,4,0.09218059791076794,2.209278960990557,3.910000085830689,1.4788849309327108,3.964999914169312,-1.3092809655554836,3.9149999618530273,0.09218059791076794 6264,2010-10-11,3.9466669559478764,3.9674999713897705,3.9166669845581055,3.940000057220459,4252800.0,0.003602560915721531,1.1034515077223601,-3.999284897025438,61.25173719050583,56.8209256464305,-0.03818727617887019,-0.08685640824743457,-0.17417792726968395,-0.44267580992410416,20.119892420524337,0.05083298683166504,0.03310754996589038,0.07545861005783117,-0.0448388116637668,0.19575603177942913,0.015309899197032184,0.13560732091863015,-0.1496764361217764,78.9473772269142,16.16587026539679,0.06014871086079892,10,-0.06208348274230957,-0.09416699409484863,-0.22708368301391646,-0.4187504053115849,0.18916583061218217,0,0.07622456877905304,2.6666984563822393,3.932499885559082,2.209278960990557,3.910000085830689,1.4788849309327108,3.964999914169312,0.07622456877905304 6265,2010-10-12,3.988332986831665,4.0300002098083505,3.941667079925537,3.941667079925537,9770400.0,0.01055727056497524,-2.7857672009033188,6.999642384579157,66.3198952914643,57.987735160560455,-0.0804780727574026,-0.12543701071275581,-0.2043095704386153,-0.4770041894102093,19.532551365051216,0.08833312988281339,0.04591302900523786,0.11108299493789664,-0.020076916619667706,0.24224290649546054,0.04550303915911469,0.1766629507166786,-0.18378877061416077,75.8451068252618,6.391777919049403,0.065579955778782,10,-0.07708287239074663,-0.11916637420654208,-0.23708319664001465,-0.4287499189376831,0.16500020027160733,1,0.0457584972418863,1.1034515077223601,3.9466669559478764,2.6666984563822393,3.932499885559082,2.209278960990557,3.910000085830689,0.0457584972418863 6266,2010-10-13,4.043333053588866,4.069167137145996,3.984999895095825,3.99416708946228,11208000.0,0.01379023941551405,-1.4938311722716,1.053573526932362,68.4915067112365,59.20674999629615,-0.12658086706317606,-0.17386189988915213,-0.24681773316443456,-0.5237932747735932,19.110329729725176,0.0841672420501709,0.05163376330997993,0.15624976158142,0.006563582699649295,0.3059359404631903,0.08140667214053465,0.23109285102230537,-0.22526147775591143,87.79494388350437,16.82874452212718,0.07484308944088516,10,-0.11249947547912509,-0.15458297729492054,-0.27374982833862216,-0.46541655063629106,0.14083385467529386,2,0.02184684822802918,-2.7857672009033188,3.988332986831665,1.1034515077223601,3.9466669559478764,2.6666984563822393,3.932499885559082,0.02184684822802918 6267,2010-10-14,4.2274999618530265,4.2366671562194815,4.021667003631592,4.052499771118163,18856800.0,0.045548290438427674,1.2241251738800063,3.5593767730109866,73.16065574159315,60.96382846759499,-0.2872637962641016,-0.3436869167152814,-0.41563842893499103,-0.6985017817950663,19.43533559552533,0.21500015258788974,0.057241148785826645,0.3201250195503227,0.10996344594049123,0.5302865931601541,0.21504423274540674,0.4252058063552382,-0.38934074111502825,97.3808026800962,27.496918698893623,0.10508078680491569,10,-0.21291637420654208,-0.254999876022338,-0.4493750333786002,-0.6449999809265128,0.17750024795532315,3,-0.017346608449858802,-1.4938311722716,4.043333053588866,-2.7857672009033188,3.988332986831665,1.1034515077223601,3.9466669559478764,-0.017346608449858802 6268,2010-10-15,4.179999828338623,4.270833015441895,4.119166851043701,4.244999885559082,17280000.0,-0.011235986739922432,1.5999991825623971,-0.3714284935776917,65.98494773467661,63.42284801484497,-0.22122293844497065,-0.27981725941777924,-0.3524903578566718,-0.640805325215354,20.273062189450137,0.15166616439819425,0.06529212278332874,0.2531248927116394,0.017936318422004938,0.4883134670012734,0.13553060556682262,0.37071917985645664,-0.3019898140524764,74.35293642458984,7.097315101506325,0.11759428714481711,10,-0.12749981880187988,-0.19041681289672763,-0.40145814418792725,-0.5974998474121094,0.2283329963684082,4,-0.00019929056210343798,1.2241251738800063,4.2274999618530265,-1.4938311722716,4.043333053588866,-2.7857672009033188,3.988332986831665,-0.00019929056210343798 6269,2010-10-18,4.1666669845581055,4.2175002098083505,4.1525001525878915,4.1716670989990225,7537200.0,-0.003189675676569803,-2.899951363259442,0.07692476983456066,64.60560822463157,64.4022561703894,-0.16910644811973263,-0.2523145533381079,-0.33188493122007845,-0.6179553948447882,21.084729261012995,0.06500005722045898,0.07475819481034573,0.22258369922637922,-0.03015850876399817,0.47532590721675705,0.09621259523119008,0.3489548032215679,-0.24151821013326913,68.35455323759852,2.948626366302477,0.12637110399518883,10,-0.10250043869018555,-0.17708396911621005,-0.38812530040740967,-0.5841670036315918,0.20583295822143555,0,-0.007000121536245629,1.5999991825623971,4.179999828338623,1.2241251738800063,4.2274999618530265,-1.4938311722716,4.043333053588866,-0.007000121536245629 6270,2010-10-19,4.144166946411134,4.175833225250243,4.100832939147948,4.135000228881837,6110400.0,-0.005400008743285278,1.068994093737358,-1.833301544917358,65.7980458049795,64.8628047663308,-0.12368756207337839,-0.21414720456739378,-0.3042386877906842,-0.5875692007386921,21.711545374851802,0.07500028610229492,0.08292517490362128,0.18316696882247996,-0.07582717095049496,0.4421611085954549,0.0536698989359925,0.3126640387089674,-0.17753606306425018,55.68530725991384,-8.801979185814531,0.12949706988648754,10,-0.08000040054321378,-0.15458393096923828,-0.3147917389869699,-0.56166696548462,0.3575000762939444,1,-0.002011057942125749,-2.899951363259442,4.1666669845581055,1.5999991825623971,4.179999828338623,1.2241251738800063,4.2274999618530265,-0.002011057942125749 6271,2010-10-20,4.195000171661377,4.259167194366455,4.149167060852052,4.1599998474121085,8697600.0,0.012266210774704689,-2.882410360409727,3.8181960049938546,69.3347577004601,65.96672092413661,-0.15473642948740718,-0.24477991973436497,-0.34885279738500685,-0.6298611916075263,22.747171830184275,0.11500024795532138,0.10992220587002421,0.2132085323333741,-0.051035096578532446,0.47745216124528067,0.08108671787742061,0.3453303467893276,-0.19186503246309172,69.56533387938482,2.187513733952983,0.1321218144559534,10,-0.11625015735626221,-0.20541715621948153,-0.3445834517478943,-0.6125001907348633,0.33749961853027344,2,-0.009932534649123248,1.068994093737358,4.144166946411134,-2.899951363259442,4.1666669845581055,1.5999991825623971,4.179999828338623,-0.009932534649123248 6272,2010-10-21,4.19083309173584,4.259167194366455,4.158332824707031,4.211667060852052,5372400.0,-0.00099334439928922,-1.349506688591618,-0.5952507459026547,67.84567641908956,66.97698120207079,-0.11906482244741046,-0.22034070807844586,-0.33653311448383993,-0.6163053370730562,24.650268476735715,0.10083436965942383,0.12289238737369379,0.18899979591369664,-0.07479766412078526,0.452797255948179,0.057101065896455694,0.3208985259309376,-0.15557420738832128,52.94124246878117,-15.466366636983835,0.13189873001724114,10,-0.09708309173583984,-0.20125007629394442,-0.3335413932800293,-0.553749680519104,0.23666667938232422,3,-0.0015906583072528013,-2.882410360409727,4.195000171661377,1.068994093737358,4.144166946411134,-2.899951363259442,4.1666669845581055,-0.0015906583072528013 6273,2010-10-22,4.306666851043701,4.403333187103272,4.179999828338623,4.2108330726623535,13788000.0,0.027639793036921656,-1.8359743507456925,-4.599880985077164,81.86639967840064,69.26749925628131,-0.19695311707368734,-0.31684664671296003,-0.4429151180412694,-0.7230991405697962,26.33987533230584,0.22333335876464933,0.1319019353991977,0.2822502136230467,-0.0049180163659166,0.56941844361201,0.1386660986285655,0.42583432861752835,-0.24313907096485732,68.04421262033222,-7.807719807365231,0.14358411499448165,10,-0.13416671752929688,-0.2508337497711173,-0.44604188203811646,-0.6345833539962769,0.12833309173583984,4,0.02283282226504646,-1.349506688591618,4.19083309173584,-2.882410360409727,4.195000171661377,1.068994093737358,4.144166946411134,0.02283282226504646 6274,2010-10-25,4.2991671562194815,4.362500190734863,4.295833110809326,4.344167232513429,5988000.0,-0.0017414151323086324,-1.5805862158071542,-0.4695638328573462,78.0755658798677,70.57368487721503,-0.1499630978827433,-0.2956255746191978,-0.4248350617901262,-0.7070834738320348,27.389648617549085,0.06666707992553711,0.14826391463248978,0.2564171552658072,-0.05206929498170787,0.5649036055133223,0.10217393014205012,0.41066038038956476,-0.188066619157218,65.56497669411002,-9.871576280973372,0.15424322512375752,10,-0.1050006151199332,-0.24333405494689764,-0.4447922110557547,-0.6170836687088004,0.07666587829590021,0,0.0253922828586981,-1.8359743507456925,4.306666851043701,-1.349506688591618,4.19083309173584,-2.882410360409727,4.195000171661377,0.0253922828586981 6275,2010-10-26,4.2849998474121085,4.301667213439941,4.238333225250243,4.280832767486571,6640800.0,-0.003295361239182726,2.37764949711993,-0.09260161912431288,74.6786407870529,71.2611442189724,-0.09978114472503208,-0.26789008661009195,-0.400195058397967,-0.6842364481569199,27.885829960151927,0.06333398818969815,0.16558224585768944,0.22491650581359757,-0.0975090608577105,0.5473420724849056,0.06370372247794354,0.3861292891492516,-0.132986739344104,53.44252145771704,-18.874956636800654,0.16121278333565411,10,-0.07249975204467685,-0.2291667461395246,-0.4295828938484183,-0.6029163599014273,0.1266670227050799,1,0.02042009299493386,-1.5805862158071542,4.2991671562194815,-1.8359743507456925,4.306666851043701,-1.349506688591618,4.19083309173584,0.02042009299493386 6276,2010-10-27,4.241666793823241,4.2733330726623535,4.2316670417785645,4.250833034515382,6202800.0,-0.010112731652729856,-1.8571895691980709,-2.1996795972083447,76.04710948836775,71.58186130194737,-0.028335615487720567,-0.20846731265678198,-0.3485843379376292,-0.6315758812322767,28.375767104780124,0.053332805633544034,0.18119490059826227,0.1645834684371943,-0.15852594108414042,0.487692877958529,0.0030287636765269355,0.32613817319786165,-0.05446887469029971,34.01381463323443,-37.754171904158895,0.16155470476066724,10,0.010416269302369052,-0.1858336925506574,-0.40354180335998446,-0.5595833063125601,0.15416622161865412,2,0.06129671224068134,2.37764949711993,4.2849998474121085,-1.5805862158071542,4.2991671562194815,-1.8359743507456925,4.306666851043701,0.06129671224068134 6277,2010-10-28,4.281667232513429,4.320000171661377,4.264999866485597,4.2775001525878915,5260800.0,0.009430358544060269,-2.771322074907163,-0.4546116631118091,76.68790988192202,72.77107931830797,-0.06687724812634066,-0.22896593983259805,-0.3805581813540746,-0.6605376853795044,28.79102435105641,0.07833337783813565,0.19255914584471334,0.18475054502487254,-0.13740987674320326,0.5069109667929483,0.02367033414083508,0.34583075590891044,-0.06421037586464085,45.52271310348383,-24.64572657757332,0.16108021088403787,10,-0.02958416938781827,-0.22583413124084473,-0.43708401918411344,-0.5995837450027475,0.12999963760375977,3,0.0585829173676764,-1.8571895691980709,4.241666793823241,2.37764949711993,4.2849998474121085,-1.5805862158071542,4.2991671562194815,0.0585829173676764 6278,2010-10-29,4.267499923706056,4.293333053588866,4.25,4.275000095367432,5588400.0,-0.003308829957590298,-1.0392016066599679,-1.7998626845174661,74.52221917289994,73.87292497922668,-0.04357516994702326,-0.19700545583478668,-0.3588738314455542,-0.6358875270158748,29.810350647222116,0.0433330535888663,0.19850392423352758,0.1528748869895944,-0.16571205482711004,0.4714618288062993,-0.006418583918757825,0.3121683578979466,-0.03583288192749112,27.38822860516802,-39.94840076848173,0.15929347090835236,10,-0.015416860580445224,-0.16958332061767667,-0.4372916817665109,-0.5854164361953744,0.1441669464111328,4,0.03749264212596848,-2.771322074907163,4.281667232513429,-1.8571895691980709,4.241666793823241,2.37764949711993,4.2849998474121085,0.03749264212596848 6279,2010-11-01,4.2899999618530265,4.324166774749757,4.268332958221436,4.288332939147948,5971200.0,0.005272416766074928,-1.6800027465613052,-0.2222646067773167,73.7532341289732,74.75683479300375,-0.05223352933634029,-0.19117474824945457,-0.37384336652969896,-0.6481730866275868,31.462231862396123,0.05666685104370117,0.18435797515977637,0.1511665821075434,-0.1411190803003617,0.44345224451544807,0.005023750903591306,0.29730941331149596,-0.039999961853026456,63.062798346270846,-3.065477705648597,0.1461428312039524,11,-0.013749837875364435,-0.19208335876464755,-0.4597917199134818,-0.6079164743423453,-0.03666687011718661,0,0.033799529654047644,-1.0392016066599679,4.267499923706056,-2.771322074907163,4.281667232513429,-1.8571895691980709,4.241666793823241,0.033799529654047644 6280,2010-11-02,4.268332958221436,4.3466668128967285,4.260832786560059,4.318333148956299,7203600.0,-0.005050583642017381,-1.6410252648258459,-29.993707093820976,68.6979856410454,74.68608234195767,-0.01240595986153803,-0.14933622714895112,-0.34570950636109377,-0.6165134877467362,33.18967139557585,0.08583402633666992,0.1809045176357431,0.1118329286575328,-0.16583531211218983,0.38950116942725543,-0.02700119172732851,0.2506670490423941,0.13500022888183594,31.883469059427238,-30.202716560637082,0.1388341203848613,11,0.012500047683714932,-0.17041635513305753,-0.4291661977767953,-0.5862494707107553,-0.09333276748657315,1,0.025185494511829054,-1.6800027465613052,4.2899999618530265,-1.0392016066599679,4.267499923706056,-2.771322074907163,4.281667232513429,0.025185494511829054 6281,2010-11-03,4.274167060852052,4.306666851043701,4.235000133514403,4.275000095367432,8959200.0,0.001366834004685069,1.2337720243447778,0.016660626752352404,55.511826988060626,73.31565462739891,-0.006514324509399039,-0.13789042709935284,-0.34288761233186005,-0.6121264693209678,34.36684675259789,0.07166671752929776,0.18019581487261238,0.1022086739540109,-0.16478920362649419,0.3692065515345164,-0.03129026483624209,0.23570761274426388,0.12631611824035627,35.07485630834269,-21.61541267170162,0.1334989387902527,11,0.017499446868895596,-0.17625045776367276,-0.4258338212966928,-0.5920835733413705,-0.1849999427795419,2,0.03216996605596556,-1.6410252648258459,4.268332958221436,-1.6800027465613052,4.2899999618530265,-1.0392016066599679,4.267499923706056,0.03216996605596556 6282,2010-11-04,4.260000228881837,4.331666946411134,4.245832920074463,4.3258328437805185,11356800.0,-0.00331452462398385,1.215048206188381,79.02747567266583,60.25638987889661,70.91454242745401,0.020669253803019316,-0.10135452203506379,-0.3186808233655354,-0.5882759804672117,36.3248194085567,0.08583402633667081,0.18062096832745578,0.07054183483123833,-0.16858886096385284,0.3096725306263295,-0.0490235130663077,0.19010718272878435,0.13386362838745125,22.388142555791354,-30.74322517623218,0.11956534789754564,11,0.03708338737487704,-0.16208362579345792,-0.41166698932647794,-0.5779167413711557,-0.16833305358886808,3,0.03188562893474578,1.2337720243447778,4.274167060852052,-1.6410252648258459,4.268332958221436,-1.6800027465613052,4.2899999618530265,0.03188562893474578 6283,2010-11-05,4.295000076293944,4.37833309173584,4.185832977294922,4.235000133514403,19383600.0,0.008215926181134092,-1.4315662353072542,-0.9114014819536292,65.58689916069568,69.52691279199045,-0.018058620645909684,-0.11363018806091585,-0.3431613483265501,-0.6128512391669876,38.06987412540888,0.19250011444091797,0.17444631155160906,0.08741667270660347,-0.12292772065057012,0.2977610660637775,-0.017755523971983322,0.19258886938519026,0.09250923202514816,56.710147584108604,5.277028919312329,0.105172196678587,11,-0.012917041778563565,-0.19708347320556552,-0.44666683673858554,-0.6070830821990958,-0.04166698455810458,4,0.027163397380871146,1.215048206188381,4.260000228881837,1.2337720243447778,4.274167060852052,-1.6410252648258459,4.268332958221436,0.027163397380871146 6284,2010-11-08,4.247499942779541,4.292500019073486,4.226666927337647,4.28583288192749,9007200.0,-0.011059402251603734,1.5483507761595905,-0.638882928418727,61.831936865761136,68.09950124518025,0.023849843014636996,-0.04473016474717362,-0.2878142113935249,-0.5554029407066192,39.72450354283989,0.06833314895629705,0.16976735257940057,0.02487488985061681,-0.14628434120494127,0.1960341209061749,-0.06070472567716223,0.11045450537839585,0.13083314895629883,32.034768220122764,-18.081370327531808,0.08557961552777901,11,0.034583091735839844,-0.1495833396911621,-0.39770847558975175,-0.5487500429153442,-0.039999961853027344,0,0.03865024827527552,-1.4315662353072542,4.295000076293944,1.215048206188381,4.260000228881837,1.2337720243447778,4.274167060852052,0.03865024827527552 6285,2010-11-09,4.170833110809326,4.267499923706056,4.149167060852052,4.25,10209600.0,-0.018049872396241784,1.0729831888900168,2.065244433387237,47.38736416685566,64.91508509834559,0.09232836435476788,0.04881280595837101,-0.2017996583687749,-0.4695984747617121,40.44476581354325,0.1183328628540039,0.14008496907098245,-0.06091694831848127,-0.19490662549633342,0.07307272885937088,-0.1279117869074078,0.006077890270445252,0.20749998092651367,9.454302574303222,-36.6235730775463,0.06699483858892623,11,0.09291696548461914,-0.05208301544189453,-0.3210416436195369,-0.4720832109451294,0.0558338165283212,1,0.01978021626247828,1.5483507761595905,4.247499942779541,-1.4315662353072542,4.295000076293944,1.215048206188381,4.260000228881837,0.01978021626247828 6286,2010-11-10,4.131667137145996,4.188333034515382,4.099166870117188,4.163332939147948,8724000.0,-0.00939044373696607,1.1836791890976135,0.39998795362143136,44.053700718271514,61.28906185793997,0.1276765266436204,0.10006631312150382,-0.15379013587056756,-0.42201529842589647,40.62294688298142,0.08916616439819336,0.11564799436180895,-0.10449962615966779,-0.21632970151728603,0.0073304491979504505,-0.1604146638384769,-0.04858458848085867,0.22833267211914077,11.641905256433189,-32.18114943293473,0.055915037678809267,11,0.10708284378051758,-0.0012505054473876953,-0.28187566995620683,-0.4329172372817993,0.2641658782958993,2,0.010488031138636167,1.0729831888900168,4.170833110809326,1.5483507761595905,4.247499942779541,-1.4315662353072542,4.295000076293944,0.010488031138636167 6287,2010-11-11,4.154167175292969,4.164166927337647,4.070833206176759,4.0850000381469735,10591200.0,0.005445752864427167,1.0934672399409195,-2.184285025900527,31.134151247694803,56.46816542180606,0.09519992265438848,0.07567033408752089,-0.16874906277958868,-0.4352032400469694,39.46521212313354,0.09333372116088867,0.09539267904216953,-0.0783329486846922,-0.1960151893888158,0.03934929201943138,-0.137174069036754,-0.019491828332630412,0.17974934005737353,27.100487847238163,-13.094524252930363,0.058841120352061696,11,0.07041597366333008,-0.02375054359436035,-0.283333957195282,-0.455417275428772,0.24249982833862305,3,-0.01564695268092453,1.1836791890976135,4.131667137145996,1.0729831888900168,4.170833110809326,1.5483507761595905,4.247499942779541,-0.01564695268092453 6288,2010-11-12,4.179166793823241,4.199999809265137,4.1116671562194815,4.137499809265137,7437600.0,0.006017961597443389,1.1199917602224954,0.6024101369145233,35.770770878307374,52.24789172728764,0.06297504633710194,0.053339869657155425,-0.1871317032043489,-0.4503049072041474,38.169902893834546,0.08833265304565519,0.0772194404581148,-0.05329167842865079,-0.17105272087190482,0.06446936401460324,-0.1121721996502778,0.005588842792976223,0.12317972442627134,48.8722629385907,11.395366609230955,0.05888052122162711,11,0.04541635513305753,-0.03416669368743808,-0.30833357572555453,-0.4804168939590445,0.30750036239624023,4,-0.020937096518759635,1.0934672399409195,4.154167175292969,1.1836791890976135,4.131667137145996,1.0729831888900168,4.170833110809326,-0.020937096518759635 6289,2010-11-15,4.137499809265137,4.176667213439941,4.120832920074463,4.1691670417785645,5502000.0,-0.009970165493200178,1.3928516690678356,-0.7600077819230667,33.58075700603189,48.34597743450836,0.0902228749153906,0.09771983061174705,-0.14207004930438316,-0.3994805471594258,36.8045935442436,0.05833387374877841,0.05279861304665623,-0.09350030422210676,-0.21534359565985284,0.028342987215639326,-0.15442194994097935,-0.03257865850323416,0.13706511153564538,33.89826398991323,-1.4946838132627889,0.0609216457188729,11,0.08708333969116211,0.022500276565551758,-0.26666659116744995,-0.43874990940093994,0.36083316802978516,0,0.02799596080012301,1.1199917602224954,4.179166793823241,1.0934672399409195,4.154167175292969,1.1836791890976135,4.131667137145996,0.02799596080012301 6290,2010-11-16,4.135832786560059,4.158332824707031,4.099999904632568,4.127500057220459,7004400.0,-0.0004029058083205861,1.1875061467898111,-0.2631341193476984,37.01430152797695,46.2906968278324,0.07947593104861994,0.10406598237217057,-0.13770994723435148,-0.38867931127489275,36.06658247054778,0.05833292007446289,0.029713245830856216,-0.09475061893463099,-0.21789438576947084,0.02839314790020886,-0.15632250235205092,-0.033178735517211067,0.1142843284858408,50.32228055020232,14.145372734181521,0.061571883417419836,11,0.08875036239624023,0.0366673469543457,-0.2672910690307613,-0.4370828866958618,0.3275003433227539,1,0.017328358776821817,1.3928516690678356,4.137499809265137,1.1199917602224954,4.179166793823241,1.0934672399409195,4.154167175292969,0.017328358776821817 6291,2010-11-17,4.153333187103272,4.167500019073486,4.1116671562194815,4.130833148956299,7309200.0,0.004231409113077289,1.1966868656548761,2.7002002861231396,33.33333333333303,43.299246100547556,0.0480898808521788,0.08778471013771671,-0.14997487145481792,-0.397769115358078,34.78437520046876,0.055832862854004794,0.0050476551916327494,-0.07516686916351212,-0.2021939798671779,0.05186024154015367,-0.13868042451534457,-0.011653313811679666,0.07526985887832982,63.87098441387808,27.683409676295966,0.06351355535183274,11,0.07124996185302646,0.04083335399627597,-0.26312482357025146,-0.4379166364669804,0.2849998474121085,2,0.017656599393972794,1.1875061467898111,4.135832786560059,1.3928516690678356,4.137499809265137,1.1199917602224954,4.179166793823241,0.017656599393972794 6292,2010-11-18,4.18416690826416,4.206666946411134,4.158332824707031,4.179999828338623,11638800.0,0.007423849658060533,-1.0350743347019458,0.18520323824862575,39.62664419013217,40.414773326040496,0.005998804175485262,0.0594752981949096,-0.1738442212656306,-0.41874333693607646,33.58182299087,0.05333375930786133,-0.013923763211392881,-0.04399983882904035,-0.17147728240646565,0.08347760474838495,-0.10773856061775344,0.019738882959672743,0.02550375694086071,78.90628841692045,39.88696885812695,0.06373872178871269,11,-0.002500295639038086,0.028333187103271484,-0.2743750810623169,-0.4491668939590454,0.19333314895629883,3,0.050587395727372364,1.1966868656548761,4.153333187103272,1.1875061467898111,4.135832786560059,1.3928516690678356,4.137499809265137,0.050587395727372364 6293,2010-11-19,4.40500020980835,4.448332786560059,4.178332805633545,4.192500114440918,20006400.0,0.0527783203648069,-1.24220152969804,50.994965098981574,59.58332505493562,40.164927569282106,-0.22081066037253017,-0.16191484993548322,-0.3840631775415986,-0.6277740568592245,32.20289304813745,0.26999998092651367,-0.01766373054355519,0.17191679477691668,0.025511299342804605,0.31832229021102876,0.0987140470598602,0.24511954249397316,-0.3341670036315909,87.56000969189891,49.451228108435274,0.07320274771705607,11,-0.1454172134399414,-0.1454172134399414,-0.4114583730697632,-0.5862501859664921,-0.019167423248291016,4,-0.0018917606764700112,-1.0350743347019458,4.18416690826416,1.1966868656548761,4.153333187103272,1.1875061467898111,4.135832786560059,-0.0018917606764700112 6294,2010-11-22,4.408332824707031,4.433332920074463,4.358333110809326,4.415832996368408,10332000.0,0.0007565527218957868,2.529401204995007,-0.03529490962537446,62.034356824022744,41.79237119785623,-0.2223079785678106,-0.16511525893061574,-0.37749101380051453,-0.6193777803105043,30.749444017852596,0.07499980926513672,-0.022439048055630906,0.16979112625122106,0.005914638244563619,0.3336676142578785,0.08785288224789234,0.2517293702545498,-0.3299496269226063,88.51674248159155,47.57072903094321,0.08193824400332857,11,-0.14874982833862305,-0.14874982833862305,-0.3872913122177124,-0.5724998712539668,-0.011665821075439453,0,0.01776960466174793,-1.24220152969804,4.40500020980835,-1.0350743347019458,4.18416690826416,1.1966868656548761,4.153333187103272,0.01776960466174793 6295,2010-11-23,4.372499942779541,4.395833015441895,4.3350000381469735,4.375,7262400.0,-0.008128442962986093,1.7547369443873524,0.3333333333333333,58.03811633848031,43.346195155657206,-0.1730593473195574,-0.12900513987532403,-0.33242223627021605,-0.5730362999040803,29.94553774998121,0.0733327865600577,-0.03407384560026472,0.1295832395553589,-0.043905591609505024,0.3030720707202228,0.04283882397292693,0.21632765513779084,-0.28671775321960347,77.47532360110425,34.30833873299777,0.08674441558243196,11,-0.11291694641113281,-0.11291694641113281,-0.3456251621246338,-0.5366669893264766,-0.015832901000976562,1,0.028778281569373787,2.529401204995007,4.408332824707031,-1.24220152969804,4.40500020980835,-1.0350743347019458,4.18416690826416,0.028778281569373787 6296,2010-11-24,4.501667022705078,4.510832786560059,4.383333206176759,4.3908329010009775,11692800.0,0.029540784817809973,-1.0264805299137671,-44.33263398817435,66.6284540628507,47.29000657956341,-0.2729233014100121,-0.25054025724747486,-0.44999045057103615,-0.6916885875886059,29.437731750302454,0.13833284378051758,-0.03769727343695539,0.2457503080368042,0.037227968621657226,0.4542726474519512,0.1414891383292307,0.3500114777443777,-0.4086338212051386,97.39978302216042,49.47268922193334,0.10426116970757357,11,-0.19625067710876465,-0.21083402633666992,-0.4747922420501709,-0.5641670227050777,-0.039166927337646484,2,-0.008515488291097717,1.7547369443873524,4.372499942779541,2.529401204995007,4.408332824707031,-1.24220152969804,4.40500020980835,-0.008515488291097717 6297,2010-11-26,4.53249979019165,4.5625,4.460000038146973,4.474999904632568,8413200.0,0.006849188829618269,-1.342866485013624,0.5187922697000507,66.43598067834364,50.69725211290079,-0.2731728894477463,-0.27575591642000763,-0.46782097839603587,-0.7129579792488165,28.718501820236774,0.10249996185302734,-0.02602798889262825,0.2640414476394657,0.021586156670663215,0.5064967386082682,0.14281380215506445,0.3852690931238669,-0.4227546052893061,92.19084548387217,43.500364844988844,0.12122764548440106,11,-0.2012498378753662,-0.21583318710327148,-0.49833327531814575,-0.5779167413711543,-0.17499971389770597,4,-0.02077589851852768,-1.0264805299137671,4.501667022705078,1.7547369443873524,4.372499942779541,2.529401204995007,4.408332824707031,-0.02077589851852768 6298,2010-11-29,4.427499771118164,4.504167079925537,4.418333053588867,4.504167079925537,10773600.0,-0.02316602844653337,1.2391297587431507,-1.3333471547277462,61.53846153846157,53.803663727615195,-0.14443079145611204,-0.1667013763547054,-0.34974987298383997,-0.5993737626487183,27.991213756016712,0.1141667366027832,-0.010075476315718035,0.15104143619537336,-0.10162433364761725,0.40370720603836396,0.0247085512738785,0.2773743211168682,-0.2905892973099604,40.65923010173902,-9.719292260924426,0.12633288492149516,11,-0.09624981880187988,-0.11083316802978516,-0.3858332633972168,-0.472916722297668,-0.09749984741210849,0,-0.011292990735734754,-1.342866485013624,4.53249979019165,-1.0264805299137671,4.501667022705078,1.7547369443873524,4.372499942779541,-0.011292990735734754 6299,2010-11-30,4.434999942779541,4.4633331298828125,4.376667022705078,4.389999866485597,11282400.0,0.0016939970748959254,-1.4186195057686934,-0.5869526007102626,68.58150804575499,57.311131118479416,-0.11766652782695441,-0.17157844767160846,-0.34487004152977097,-0.5990770844066788,26.850427276454514,0.08666610717773438,0.01211973007694045,0.1512916088104248,-0.11114265342544982,0.41372587104629943,0.02007447769248749,0.2825087399283621,-0.27255409739982994,43.95600940679329,-11.12000254252716,0.13121713111793737,11,-0.0979163646697998,-0.11833333969116211,-0.32083332538604736,-0.41416680812835693,0.03333282470703125,1,-0.011086168399963459,1.2391297587431507,4.427499771118164,-1.342866485013624,4.53249979019165,-1.0264805299137671,4.501667022705078,-0.011086168399963459 6300,2010-12-01,4.375833034515382,4.4791669845581055,4.3449997901916495,4.476666927337647,13161600.0,-0.013340903952092864,1.535426897950048,-2.240749374814608,66.7046178920564,61.01905162500424,-0.023328658019541315,-0.10956228351937636,-0.2732181000890517,-0.530648456679117,25.37614817503372,0.13416719436645597,0.03091642348591872,0.08674969673156863,-0.17874428949383603,0.3522436829569733,-0.0459972963811337,0.21949668984427095,-0.1893839398584536,14.176190611908304,-44.477457763497576,0.13274699311270233,12,-0.015416622161866123,-0.05916643142700284,-0.2508332133293161,-0.35499989986419767,0.07249975204467685,2,0.004761143524416367,-1.4186195057686934,4.434999942779541,1.2391297587431507,4.427499771118164,-1.342866485013624,4.53249979019165,0.004761143524416367 6301,2010-12-02,4.411666870117188,4.420000076293945,4.37166690826416,4.37166690826416,6576000.0,0.008189031738450536,-1.4166607061965049,-0.3966916354556892,67.30119592575328,64.09400181785102,-0.02085758732048948,-0.14183896409996155,-0.2950334341718053,-0.5570512277418702,24.228226048146986,0.048333168029785156,0.05753485626878785,0.11570854187011825,-0.1552245190540411,0.3866416027942776,-0.01975798859196143,0.25117507233219794,-0.20265472113967586,30.65150143270314,-30.671794795600963,0.13546653046207952,12,-0.04125046730041593,-0.09500026702880948,-0.27750027179718106,-0.38666677474975675,0.05000019073486239,3,-0.012466904224153974,1.535426897950048,4.375833034515382,-1.4186195057686934,4.434999942779541,1.2391297587431507,4.427499771118164,-0.012466904224153974 6302,2010-12-03,4.395833015441895,4.411666870117188,4.367499828338623,4.405832767486572,4112400.0,-0.0035890866517018782,3.0767148610283344,-0.24999403952981036,64.73916738570546,64.66687318793656,0.03146779080559092,-0.12153842797722358,-0.2654252718232373,-0.5321019782600214,22.833130308953038,0.04416704177856534,0.08390493466705262,0.09308304786682253,-0.1808481296482629,0.367014225381908,-0.043882540890720634,0.2300486366243657,-0.16561159540303372,31.936979850089912,-29.682309466628,0.1369655887575428,12,0.05291700363159091,-0.07916641235351651,-0.24187493324279874,-0.3708329200744638,0.043334007263182706,4,0.015165971885498175,-1.4166607061965049,4.411666870117188,1.535426897950048,4.375833034515382,-1.4186195057686934,4.434999942779541,0.015165971885498175 6303,2010-12-06,4.411666870117188,4.417500019073486,4.322500228881837,4.381667137145996,8151600.0,0.003602014594201064,3.5600595101853543,-3.000047684898548,69.33017937997661,65.47752013859811,0.018639157823397312,-0.1351109616030337,-0.26911229838129547,-0.5390217028026445,22.073886888915688,0.0949997901916495,0.11346874236234328,0.10308356285095321,-0.17508872430624045,0.3812558500081469,-0.03600258072764362,0.24216970642955005,-0.16150873528065812,56.91484504830289,-7.871780938095462,0.1390861435785968,12,0.03083324432372958,-0.09500026702880948,-0.2577087879180917,-0.35875022411346524,0.022500038146971768,0,-0.012278078879923493,3.0767148610283344,4.395833015441895,-1.4166607061965049,4.411666870117188,1.535426897950048,4.375833034515382,-0.012278078879923493 6304,2010-12-07,4.411666870117188,4.451666831970215,4.383333206176759,4.442500114440918,6036000.0,0.0,1.7796721947434417,-1.0277839590551583,69.49353592076238,66.75034453662944,0.02141370763814887,-0.12878421399394302,-0.25921346356254027,-0.5287263989878106,21.371919553575726,0.06833362579345614,0.14068384188943206,0.09487521648407071,-0.1853884397913843,0.37513887275952573,-0.0452566116536568,0.23500704462179822,-0.14276822337085004,56.91484504830289,-9.300667565602389,0.14013182813772765,12,0.03083324432372958,-0.09500026702880948,-0.23666703701019376,-0.35875022411346524,0.0174999237060538,1,-0.01851158503474304,3.5600595101853543,4.411666870117188,3.0767148610283344,4.395833015441895,-1.4166607061965049,4.411666870117188,-0.01851158503474304 6305,2010-12-08,4.25333309173584,4.3425002098083505,4.208333015441895,4.333333015441895,26709600.0,-0.035889785662157836,1.7287971215485731,2.594599610281258,55.89389389051795,65.55761562859247,0.1799943335748022,0.03799519266180518,-0.09280465876611466,-0.360940102403017,21.057233609769632,0.20333385467529297,0.1363779580257498,-0.06758356094360352,-0.3411504242799035,0.20598330239269647,-0.20436699261175306,0.06919987072454603,0.30916690826416016,18.49314531616171,-46.03532170183528,0.13678343166814982,12,0.13208341598510742,0.06333351135253906,-0.06624972820281982,-0.2004164457321167,0.28749990463256836,2,0.05054851597879173,1.7796721947434417,4.411666870117188,3.5600595101853543,4.411666870117188,3.0767148610283344,4.395833015441895,0.05054851597879173 6306,2010-12-09,4.175000190734863,4.275000095367432,4.1741671562194815,4.257500171661377,12513600.0,-0.018416827300259175,-1.3960477935968976,1.0312507450587587,49.48836961728855,63.674547732919685,0.2314566592399112,0.12621190035525842,-0.005958444030270016,-0.2750577185496845,21.443405810383304,0.1008329391479501,0.12773846793609422,-0.1480831146240238,-0.41596635056225484,0.11980012131420725,-0.28202473259313887,-0.014141496654908714,0.3804164695739747,0.30019296892081004,-59.83150111697542,0.1339416179691155,12,0.16416692733764648,0.14166641235351562,0.014374613761901855,-0.12208354473114014,0.4074997901916504,3,0.06546888223664604,1.7287971215485731,4.25333309173584,1.7796721947434417,4.411666870117188,3.5600595101853543,4.411666870117188,0.06546888223664604 6307,2010-12-10,4.08916711807251,4.207499980926514,4.0783329010009775,4.2033329010009775,22423200.0,-0.020558818860136552,1.1088512695551838,1.38382799179263,29.244276703702212,60.086304973501974,0.2769096182787907,0.21810816931630228,0.0881033941953433,-0.18240367580812578,22.457949462595504,0.12916707992553622,0.12148495648147772,-0.23066618442535436,-0.5085679681986193,0.04723559934791055,-0.3696170763119868,-0.0917152925387219,0.45099956207275405,2.9020177842943107,-51.53940131057431,0.13895089188663248,12,0.18958282470703125,0.22749948501586914,0.10562443733215332,-0.03625047206878662,0.43249988555908203,4,0.0910943309539094,-1.3960477935968976,4.175000190734863,1.7287971215485731,4.25333309173584,1.7796721947434417,4.411666870117188,0.0910943309539094 6308,2010-12-13,4.091667175292969,4.129167079925537,4.0233330726623535,4.114999771118163,21445200.0,0.0006113854357796544,3.0967569263709693,0.20437468413643534,29.166766007586716,55.70688919148328,0.24782321027882404,0.21999606454472342,0.09311741737745827,-0.17858442754406223,23.30712949354339,0.1058340072631836,0.09509034027972163,-0.2237911462783817,-0.5135204437248984,0.06593815116813495,-0.36865579500164003,-0.07892649755512338,0.42078947810363765,15.953471129858029,-32.76580531284493,0.14486464872325847,12,0.15958285331726074,0.201249361038208,0.10583293437957764,-0.038750529289245605,0.4933328628540039,0,0.08492866905462026,1.1088512695551838,4.08916711807251,-1.3960477935968976,4.175000190734863,1.7287971215485731,4.25333309173584,0.08492866905462026 6309,2010-12-14,4.25333309173584,4.297500133514403,4.074999809265137,4.0949997901916495,22668000.0,0.03951101336371421,-1.2437015399040625,-6.7859274094664945,43.27374983111099,53.103459406933794,0.0644560979862785,0.07109827777109423,-0.0555353512372001,-0.33301995823200947,23.69102742633109,0.2225003242492667,0.06798761922863683,-0.06791689395904577,-0.3471070789614723,0.21127329104338077,-0.20751198646025948,0.07167819854216795,0.2199936752020264,72.06256293494188,25.866186810275032,0.13959509250121346,12,-0.015833139419555664,0.039583444595336914,-0.06333327293395996,-0.2004164457321167,0.38666677474975675,1,0.042515790000006826,3.0967569263709693,4.091667175292969,1.1088512695551838,4.08916711807251,-1.3960477935968976,4.175000190734863,0.042515790000006826 6310,2010-12-15,4.207499980926514,4.254167079925537,4.204999923706056,4.230833053588866,11928000.0,-0.01077581036349573,-2.4706407041520255,-0.14736680429694973,31.671841066213503,49.14464220031826,0.09375992881291584,0.12919995580811694,-0.00047268707146308486,-0.2804556009233954,24.361925718093545,0.049167156219481534,0.04907785758813432,-0.11733336448669451,-0.38821952184140596,0.15355279286801693,-0.25277644316405024,0.018109714190661208,0.22982729046931194,67.17324382141699,26.319668034648103,0.1354430786773556,12,0.029999971389770508,0.08541655540466309,-0.01750016212463379,-0.15166687965392978,0.3625001907348633,2,0.052683734735969434,-1.2437015399040625,4.25333309173584,3.0967569263709693,4.091667175292969,1.1088512695551838,4.08916711807251,0.052683734735969434 6311,2010-12-16,4.226666927337647,4.2274999618530265,4.195000171661377,4.215833187103272,8949600.0,0.004555424004283104,4.200045777067026,-0.46430833997508564,30.663913174555404,45.35850284352381,0.050948833171265306,0.12206712789000385,-0.01160895965551223,-0.2924720001271215,24.987601868320098,0.0324997901916495,0.022959971528190515,-0.10183310508727939,-0.3648148627636072,0.16114865258904842,-0.23332398392544285,0.029657773750884076,0.17754080815950068,74.16421726350997,38.160179612026454,0.13149087883816374,12,0.010833024978636807,0.06624960899352939,-0.035416841506958896,-0.17083382606506348,0.3816661834716788,3,0.07432950701621821,-2.4706407041520255,4.207499980926514,-1.2437015399040625,4.25333309173584,3.0967569263709693,4.091667175292969,0.07432950701621821 6312,2010-12-17,4.395833015441895,4.446667194366455,4.212500095367432,4.233333110809326,23658000.0,0.0400235199537724,-1.2938900008641487,14.999427816901491,48.148144017007795,43.0049433587495,-0.13211003664192678,-0.03207279189615431,-0.1688399939848635,-0.4518345413572331,25.71535886262714,0.23416709899902344,0.005029972793950677,0.05674967765808159,-0.19870398523685306,0.31220334055301624,-0.07097715378938574,0.1844765091055489,-0.3724999427795419,87.9919486008049,50.40486970330606,0.12772683144746752,12,-0.15833306312561124,-0.10291647911071866,-0.21124970912933438,-0.3399999141693115,0.27083396911621005,4,0.04246452602473427,4.200045777067026,4.226666927337647,-2.4706407041520255,4.207499980926514,-1.2437015399040625,4.25333309173584,0.04246452602473427 6313,2010-12-20,4.396667003631592,4.40500020980835,4.3358330726623535,4.391666889190674,7402800.0,0.0001897224454994184,5.384700030811215,0.030769953079195927,47.74069381693746,40.58796090276895,-0.1511953181164527,-0.03537688419732987,-0.15820850919813179,-0.44262755179253155,24.56661184541093,0.0691671371459961,-0.017650907080943412,0.05800032615661621,-0.19702747352486583,0.31302812583809825,-0.06951357368412481,0.18551422599735723,-0.3648672485351563,86.54705988763772,47.7098419393069,0.12751389984074102,12,-0.1616668701171875,-0.10375046730041504,-0.21916711330413818,-0.3408339023590079,0.24083280563354492,0,0.0284306270856427,-1.2938900008641487,4.395833015441895,4.200045777067026,4.226666927337647,-2.4706407041520255,4.207499980926514,0.0284306270856427 6314,2010-12-21,4.4866671562194815,4.5625,4.4508328437805185,4.489999771118164,13974000.0,0.020470086207017957,-1.9777416093942193,-0.6665077245853388,56.303355990080966,40.63345669160928,-0.2564011942724109,-0.12564964579244453,-0.23591770285522262,-0.5221344146609299,23.66288024165531,0.1658329963684082,-0.035719316256505707,0.14408376216888374,-0.11776394554368963,0.4059314698814571,0.013159908312596613,0.2750076160251709,-0.4465700523376457,79.36520293809653,35.86322306374194,0.13092385385628688,12,-0.19375061988830478,-0.19375061988830478,-0.3018755316734305,-0.43083405494689764,0.10916566848754972,1,0.021916687488435782,5.384700030811215,4.396667003631592,-1.2938900008641487,4.395833015441895,4.200045777067026,4.226666927337647,0.021916687488435782 6315,2010-12-22,4.498332977294922,4.53000020980835,4.441667079925537,4.502500057220459,7869600.0,0.0026001084255311557,1.9858723596302474,1.2503934754611061,55.0681961156991,41.25343741365491,-0.25664832959022554,-0.13429014026503694,-0.23624682040826084,-0.5231591974861627,22.997233410546038,0.0883331298828125,-0.059458027837360206,0.1494579315185547,-0.12131145562899182,0.4202273186661012,0.014073237944780992,0.2848426250923284,-0.43733975756835974,82.53957750261775,35.86664333110896,0.13538469357377336,12,-0.20541644096374512,-0.20541644096374512,-0.3060413599014282,-0.442499876022338,0.22166681289672852,2,0.03149319757023994,-1.9777416093942193,4.4866671562194815,5.384700030811215,4.396667003631592,-1.2938900008641487,4.395833015441895,0.03149319757023994 6316,2010-12-23,4.4633331298828125,4.514999866485597,4.445833206176758,4.501667022705078,3571200.0,-0.007780626198364837,1.1282186715964302,9.199221878933516,53.86083137234361,43.98861015461505,-0.19718319088978653,-0.10783835045843393,-0.19185632030287536,-0.47757388552166535,21.594143637801448,0.06916666030883878,-0.08563447924693257,0.11637477874755842,-0.15035318448713753,0.38310274198225436,-0.01698920286979,0.24973876036490683,-0.38227963894531314,71.66660081770783,22.17420482282168,0.1333639816173481,12,-0.17041659355163574,-0.17041659355163574,-0.26479148864746094,-0.4075000286102286,0.36583375930786133,3,0.02389851679777366,1.9858723596302474,4.498332977294922,-1.9777416093942193,4.4866671562194815,5.384700030811215,4.396667003631592,0.02389851679777366 6317,2010-12-27,4.438333034515381,4.460000038146973,4.403333187103272,4.459167003631592,2236800.0,-0.005601216543764442,4.037044886194979,0.5434869141208081,51.50940819366023,46.47112595306766,-0.1312473135556944,-0.09513218733420814,-0.16349961887640418,-0.44180002649010675,19.698429563015278,0.05999994277954013,-0.09032480845358659,0.09608302116394007,-0.15996525492796998,0.35213129725585013,-0.03194111688201495,0.2241071592098951,-0.3380216832153815,45.22051940128956,-3.195304464447979,0.1280241380459552,12,-0.1195831298828125,-0.1454164981842041,-0.22895818948745728,-0.38249993324279696,0.3533339500427246,0,0.03830268593454189,1.1282186715964302,4.4633331298828125,1.9858723596302474,4.498332977294922,-1.9777416093942193,4.4866671562194815,0.03830268593454189 6318,2010-12-28,4.377500057220459,4.430832862854004,4.373332977294922,4.421667098999023,4525200.0,-0.013706266929913724,-1.1904216960482457,2.1199533095303487,48.19063289592163,47.017446293602184,-0.02861413545379854,-0.04030350651001058,-0.09841640853148004,-0.3701715414787481,18.149122657303867,0.06500005722045898,-0.08308944721438216,0.037750029563904164,-0.2157573519749576,0.29125741110276593,-0.08900366120552672,0.16450372033333505,-0.25870115997245957,2.2028574885559298,-43.27329737779868,0.12675369076943066,12,0.0012500286102294922,-0.08458352088928223,-0.18041670322418213,-0.3216669559478751,0.375,1,0.06605754964198818,4.037044886194979,4.438333034515381,1.1282186715964302,4.4633331298828125,1.9858723596302474,4.498332977294922,0.06605754964198818 6319,2010-12-29,4.385832786560059,4.399167060852051,4.3541669845581055,4.375,5176800.0,0.0019035360892469821,1.3999186226890115,-0.2452685560053981,58.3420895572573,49.98080723705149,-0.018076127707236544,-0.05534620826299275,-0.1018846240139677,-0.37178200664724326,16.977860904588,0.04500007629394531,-0.04808724332464376,0.04854111671447736,-0.20201349681926928,0.299095730248224,-0.07673619005239551,0.17381842348135024,-0.24928584520197905,18.008997990503026,-29.604691694431587,0.1252773067668732,12,-0.007082700729370117,-0.09291625022888184,-0.1262497901916504,-0.30749988555908203,0.35666704177856445,2,0.0573818097845149,-1.1904216960482457,4.377500057220459,4.037044886194979,4.438333034515381,1.1282186715964302,4.4633331298828125,0.0573818097845149 6320,2010-12-30,4.396667003631592,4.414999961853027,4.375833034515382,4.381667137145996,2265600.0,0.0024702759085419856,-1.937364779087153,1.3846729465621974,65.2523382025517,53.823965573495535,0.0008324186270174394,-0.06802736652075758,-0.10690278248705276,-0.376760660145532,16.168378036272486,0.039166927337645596,-0.009721006670147858,0.058333635330200195,-0.1930674738172069,0.3097347444776073,-0.06736691924350335,0.18403418990390374,-0.24308193992783522,26.42495649157538,-26.05106008308818,0.1257005545737037,12,-0.009166955947875977,-0.10375046730041504,-0.1370840072631836,-0.31833410263061523,0.25,3,0.0452992734976132,1.3999186226890115,4.385832786560059,-1.1904216960482457,4.377500057220459,4.037044886194979,4.438333034515381,0.0452992734976132 6321,2010-12-31,4.3566670417785645,4.4008331298828125,4.355833053588866,4.384167194366455,5329200.0,-0.009097791991066861,-2.0855648193557665,-1.833359824522364,69.64507832985949,56.212513830479054,0.0684057591040288,-0.03410784931229571,-0.06307040806275133,-0.330891996773758,15.24457522607251,0.0450000762939462,0.00573216041491964,0.02108366489410418,-0.2281336492891235,0.27030097907733186,-0.1035249921975101,0.14569232198571846,-0.18672538062295807,2.3622650350532557,-54.05534225123775,0.12460865709161398,12,0.0924994945526123,-0.0637505054473877,-0.09708404541015625,-0.2783341407775879,0.2824997901916504,4,0.08339695113922652,-1.937364779087153,4.396667003631592,1.3999186226890115,4.385832786560059,-1.1904216960482457,4.377500057220459,0.08339695113922652 6322,2011-01-03,4.462500095367432,4.504167079925537,4.387499809265137,4.387499809265137,9212400.0,0.024292206077254352,-2.1111153496474597,-2.7272679983354142,73.64508520151558,59.09077953987662,-0.030146270957887467,-0.14196911782194732,-0.16362790571206798,-0.42926324155220197,14.570682996198448,0.14750003814697266,0.040079889750158415,0.12358336448669416,-0.1307577411292531,0.3779244701026414,-0.0035871883212799105,0.2507539172946682,-0.27685610065804944,72.22202795535534,10.244552789030408,0.12717055280797374,1,-0.004166603088378906,-0.16958355903625488,-0.1643754243850708,-0.3529171943664551,0.12666702270507812,0,0.08216622655176709,-2.0855648193557665,4.3566670417785645,-1.937364779087153,4.396667003631592,1.3999186226890115,4.385832786560059,0.08216622655176709 6323,2011-01-04,4.357500076293944,4.476666927337647,4.3541669845581055,4.476666927337647,9948000.0,-0.02352941553603305,1.0559399146095854,-1.5888852861330163,57.159252685366944,59.18587917268618,0.07678881421513317,-0.04346360932020321,-0.05819790915240297,-0.31744268507043216,14.319942989990942,0.1224999427795419,0.07383675970524539,0.021291685104369407,-0.23093239923267905,0.27351576944141787,-0.10482035706415438,0.1474037272728932,-0.15678184137293716,2.222059744478432,-56.06398274989944,0.12611204216852412,1,0.08458352088928311,-0.06458353996276767,-0.03354179859161288,-0.22208356857299716,0.2433328628540048,1,0.09963669550487309,-2.1111153496474597,4.462500095367432,-2.0855648193557665,4.3566670417785645,-1.937364779087153,4.396667003631592,0.09963669550487309 6324,2011-01-05,4.329999923706056,4.370832920074463,4.309999942779541,4.355833053588866,5887200.0,-0.006310993024991052,1.1791100862584336,0.21678117409796074,58.63690124385694,59.58240196470372,0.08909828591574698,-0.023605720535223362,-0.03033669347974488,-0.282707032072814,13.620425858219182,0.060832977294921875,0.07863087033351324,-0.0021251201629626237,-0.2518372849649779,0.24758704463905268,-0.12698120256396983,0.12273096223804458,-0.11481041818188853,10.300394402723457,-44.925677621903674,0.12485608240100747,1,0.08249998092651278,-0.03708338737487882,-0.006041646003724033,-0.1945834159851083,0.3841671943664542,2,0.09757509029071398,1.0559399146095854,4.357500076293944,-2.1111153496474597,4.462500095367432,-2.0855648193557665,4.3566670417785645,0.09757509029071398 6325,2011-01-06,4.468332767486572,4.539999961853027,4.305832862854004,4.350832939147948,12776400.0,0.03194753954224483,-1.2570324869760248,-4.548416272888711,64.58749966899578,60.77425399766506,-0.06027631137597478,-0.15284173482089702,-0.1662368655225741,-0.41300635424028975,15.146221964362958,0.23416709899902344,0.08751623669019182,0.12545773983001673,-0.12844854796405425,0.3793640276240877,-0.0014954040670192015,0.25241088372705267,-0.23925084218337211,69.39484894641242,15.880069751585758,0.1269531438970356,1,-0.04541635513305664,-0.1754162311553955,-0.1414576768875122,-0.332916259765625,0.2308340072631836,3,0.06135779833744781,1.1791100862584336,4.329999923706056,1.0559399146095854,4.357500076293944,-2.1111153496474597,4.462500095367432,0.06135779833744781 6326,2011-01-07,4.448332786560059,4.497499942779541,4.370832920074463,4.4816670417785645,6769200.0,-0.004475938110975464,2.897443421486997,-0.28369620355903447,53.86501852821775,61.035988479282565,-0.047637486125420736,-0.11732999124268417,-0.1425894904001357,-0.3859523195397516,16.47746657306204,0.12666702270507812,0.07993651631419141,0.0917911291122433,-0.1533420277448423,0.3369242859693289,-0.03077544931629994,0.21435770754078654,-0.2059141382689864,60.85394759348706,11.216971195661465,0.12256657842854282,1,-0.02541637420654297,-0.15541625022888184,-0.10979127883911133,-0.31291627883911133,0.2975001335144043,4,0.04458619140878328,-1.2570324869760248,4.468332767486572,1.1791100862584336,4.329999923706056,1.0559399146095854,4.357500076293944,0.04458619140878328 6327,2011-01-10,4.461667060852051,4.474999904632568,4.4008331298828125,4.432499885559082,5270400.0,0.0029975891939288957,1.656742676573576,-0.8749910595505457,54.698802988427,61.75911848956094,-0.06404920334111708,-0.10680245478830308,-0.153335754683269,-0.3925224867823367,17.097930478512655,0.07416677474975586,0.07258038850473536,0.08650040626525879,-0.12775627824491043,0.300757090775428,-0.020627935989825374,0.19362874852034295,-0.20644515849262124,66.548289091072,20.68873463034828,0.10712834225508454,1,-0.038750648498535156,-0.16875052452087402,-0.1181255578994751,-0.3262505531311035,0.309999942779541,0,0.039783284744753455,2.897443421486997,4.448332786560059,-1.2570324869760248,4.468332767486572,1.1791100862584336,4.329999923706056,0.039783284744753455 6328,2011-01-11,4.439167022705078,4.4716668128967285,4.427499771118164,4.4716668128967285,4726800.0,-0.005042966640069202,1.7179893481227166,-1.114259089720115,46.19491188116473,60.40943208110621,-0.03562851301749337,-0.06001053603436013,-0.1279990751929425,-0.3635733139444035,17.349057543535416,0.04416704177856445,0.06786348378842533,0.046625375747680664,-0.12242113777290431,0.21567188926826564,-0.03789788101261227,0.1311486325079736,-0.17165399644002566,56.939749615137124,14.68564562629269,0.08452325676029267,1,-0.0162506103515625,-0.14625048637390137,-0.05645871162414551,-0.30375051498413086,0.3449997901916504,1,0.03379014454743956,1.656742676573576,4.461667060852051,2.897443421486997,4.448332786560059,-1.2570324869760248,4.468332767486572,0.03379014454743956 6329,2011-01-12,4.43416690826416,4.480000019073486,4.404167175292969,4.46999979019165,7437600.0,-0.0011263632152932468,1.7164000649067819,1.1025573308684362,44.804369447842134,58.137435552805144,-0.0257601366962934,-0.042971340033449046,-0.12088729023026801,-0.35228725746534906,18.986112792941633,0.07583284378051758,0.06707795734894884,0.032583570480346324,-0.1239970190311741,0.18916415999186675,-0.04570672427541389,0.11087386523610654,-0.15485440304970943,54.804473369118114,16.917264076326575,0.07829029475576021,1,-0.011250495910644531,-0.1412503719329834,-0.05458354949951172,-0.2987504005432129,0.3383331298828125,2,0.03758677432127455,1.7179893481227166,4.439167022705078,1.656742676573576,4.461667060852051,2.897443421486997,4.448332786560059,0.03758677432127455 6330,2011-01-13,4.429166793823242,4.458333015441895,4.3908329010009775,4.440000057220459,8475600.0,-0.001127633340007761,1.842159155933356,0.30232743822108665,47.09222955040183,55.631563466198735,-0.01750606368271157,-0.021621574909985952,-0.11309156980901491,-0.3414454742876032,20.658327024246947,0.06750011444091797,0.07467028905067608,0.016500115394592285,-0.11089791288645845,0.14389814367564302,-0.04719889874593264,0.08019912953511721,-0.13852678881736935,46.052928775786775,11.924760201620906,0.06369901414052531,1,-0.0062503814697265625,-0.13625025749206543,-0.04958343505859375,-0.251666784286499,0.21166610717773438,3,0.06434626138864741,1.7164000649067819,4.43416690826416,1.7179893481227166,4.439167022705078,1.656742676573576,4.461667060852051,0.06434626138864741 6331,2011-01-14,4.540832996368408,4.540832996368408,4.3983330726623535,4.414166927337647,7227600.0,0.025211559587435595,1.2500094113041056,-11.69232800739461,57.60197477773143,53.84899564133383,-0.11208833047888156,-0.11441032908838444,-0.22079503534510359,-0.44557672319174557,22.558920340103178,0.1424999237060547,0.074533220061344,0.11245801448822057,0.005845676554221413,0.21907035242221973,0.05915184552122099,0.16576418345522015,-0.23931859156277024,100.0,64.49588086195226,0.05330616896699954,1,-0.11750006675720215,-0.24791646003723145,-0.18979144096374512,-0.36333298683166504,0.1141672134399414,4,0.034868883860731614,1.842159155933356,4.429166793823242,1.7164000649067819,4.43416690826416,1.7179893481227166,4.439167022705078,0.034868883860731614 6332,2011-01-18,4.582499980926514,4.582499980926514,4.5133328437805185,4.520833015441895,7665600.0,0.009176066283747675,1.2432476319350185,0.4868467613820276,65.64883273298025,54.79228231329086,-0.15080164706492027,-0.14901577385669995,-0.25747669662911044,-0.47871136216349086,23.23493401322447,0.0691671371459952,0.06948713112643556,0.14479165077209455,0.019183476968313684,0.2703998245758754,0.08198756387020456,0.20759573767398454,-0.2705461523131012,100.0,57.79324622346221,0.06280408690189035,1,-0.13833355903625488,-0.2795834541320801,-0.25458312034606934,-0.4049999713897705,-0.02500009536743164,1,0.03564275828211261,1.2500094113041056,4.540832996368408,1.842159155933356,4.429166793823242,1.7164000649067819,4.43416690826416,0.03564275828211261 6333,2011-01-19,4.521667003631592,4.578332901000977,4.465833187103272,4.570000171661377,10906800.0,-0.013275063294735157,2.4616027935911458,-0.7837773052387509,59.599578631522995,54.89924646747598,-0.07178120503407381,-0.08257143373555564,-0.1933908163241762,-0.4096796944048178,23.75234222447809,0.1166667938232413,0.06356970150057961,0.07770867347717303,-0.051683534593212066,0.20710088154755812,0.013012569441980482,0.14240477751236558,-0.1934804058793933,68.26112375763441,22.0436781607416,0.06469610403519235,1,-0.07750058174133301,-0.2187504768371582,-0.22395873069763184,-0.34416699409484863,0.39499998092651367,2,0.05528934346541026,1.2432476319350185,4.582499980926514,1.2500094113041056,4.540832996368408,1.842159155933356,4.429166793823242,0.05528934346541026 6334,2011-01-20,4.585000038146973,4.59250020980835,4.4866671562194815,4.501667022705078,14494800.0,0.014006567592110386,1.152536126466898,-1.7241372506461987,62.390335260550835,54.65511708875988,-0.106319121507223,-0.14562622618261134,-0.25113663906529204,-0.46552014335560443,23.451514566318924,0.10583305358886808,0.04483769116607039,0.13612506389617884,-0.00685920719720734,0.279109334989565,0.06463292834948575,0.20761719944287194,-0.24155463740431493,96.28091845637663,45.5952075035845,0.07149213554669326,1,-0.1033334732055664,-0.2512500286102295,-0.31291675567626953,-0.4075000286102295,0.21083307266235352,3,0.043438772757404154,2.4616027935911458,4.521667003631592,1.2432476319350185,4.582499980926514,1.2500094113041056,4.540832996368408,0.043438772757404154 6335,2011-01-21,4.639999866485597,4.693333148956299,4.59250020980835,4.6066670417785645,12777600.0,0.011995600410257046,-2.2702669264792306,0.3999954223458295,68.27954607541298,56.25673126067046,-0.15020254416430578,-0.19970766383970595,-0.2973233773357231,-0.5115270966369643,23.440467704661042,0.10833311080932617,0.05223119472678661,0.18404154777526927,0.018486317081695347,0.3495967784688432,0.1012639324284823,0.2668191631220562,-0.27663008101768316,81.92092587204634,24.084834322036343,0.08277761534678693,1,-0.0979168415069589,-0.1958332061767587,-0.3747916221618661,-0.4624998569488534,0.05583333969116122,4,0.028556072300435886,1.152536126466898,4.585000038146973,2.4616027935911458,4.521667003631592,1.2432476319350185,4.582499980926514,0.028556072300435886 6336,2011-01-24,4.570000171661377,4.673333168029785,4.551667213439941,4.673333168029785,8336400.0,-0.015086141560007982,1.3548326065388432,-3.1000371938657905,57.2717115313158,56.54260998765811,-0.06831323388566712,-0.1278625880076545,-0.2178796586185836,-0.43297003047863747,23.261282108160934,0.12166595458984375,0.06036648786026788,0.10870850086212158,-0.06454081868820971,0.2819578204124529,0.022083841086955935,0.19533316063728723,-0.17363404984462516,45.78769319768079,-9.806138170263267,0.08662465977516563,1,-0.027917146682739258,-0.12583351135253906,-0.3047919273376465,-0.3925001621246338,0.04499959945678711,0,0.015499502555565314,-2.2702669264792306,4.639999866485597,1.152536126466898,4.585000038146973,2.4616027935911458,4.521667003631592,0.015499502555565314 6337,2011-01-25,4.608333110809326,4.625833034515381,4.5416669845581055,4.568333148956299,7771200.0,0.00838795135843795,1.2444337067507598,-0.38709766733577905,68.64931899062145,59.03754411093108,-0.09348462178828054,-0.1610643894331627,-0.2468537809117386,-0.4633007072502444,23.441924617648404,0.08416604995727539,0.05255480661213685,0.13854143619537318,-0.04626109667934131,0.32334396907008767,0.046140169758015936,0.23094270263273042,-0.1822702862786194,62.63733960452886,0.28026188849940326,0.09240126643735747,1,-0.06625008583068848,-0.15541648864746094,-0.3431248664855957,-0.4099996089935303,0.1058340072631836,1,0.010126676582810523,1.3548326065388432,4.570000171661377,-2.2702669264792306,4.639999866485597,1.152536126466898,4.585000038146973,0.010126676582810523 6338,2011-01-26,4.6666669845581055,4.7216668128967285,4.622499942779541,4.62833309173584,12008400.0,0.01265834572851321,-2.9666596730816917,0.9583482345087381,73.9336920235715,62.274135508234345,-0.12980421375200457,-0.20724963535724505,-0.29576397029604706,-0.5138904735697079,24.125925719046155,0.11333370208740234,0.05997119742537915,0.18241696357727033,-0.01667738389411877,0.38151131104865943,0.08286978984157578,0.2819641373129649,-0.21387712758483968,76.59578353590496,7.3377113686158,0.09954717373569445,1,-0.11041712760925293,-0.15291714668273926,-0.401458740234375,-0.4566669464111328,0.015832901000976562,2,-0.023392948191986895,1.2444337067507598,4.608333110809326,1.3548326065388432,4.570000171661377,-2.2702669264792306,4.639999866485597,-0.023392948191986895 6339,2011-01-27,4.637499809265137,4.678332805633545,4.6041669845581055,4.664166927337647,6728400.0,-0.006250108565595602,1.696994130447976,-0.6956537963976747,64.23564213251535,64.17895912846917,-0.07684180088034687,-0.1668141282017892,-0.255974482845855,-0.4784939214761321,24.95306461681239,0.07416582107543945,0.06593036970626365,0.14066643714904803,-0.0639723394608156,0.34530521375891166,0.038347048844116216,0.24298582545397984,-0.15244471758105504,53.240508944678886,-15.339307566282706,0.10231938830493169,1,-0.0774998664855957,-0.12374997138977051,-0.3735414743423462,-0.42749977111816406,0.019167423248291016,3,0.060197776123942504,-2.9666596730816917,4.6666669845581055,1.2444337067507598,4.608333110809326,1.3548326065388432,4.570000171661377,0.060197776123942504 6340,2011-01-28,4.595832824707031,4.7291669845581055,4.579166889190674,4.654167175292969,7196400.0,-0.008984794883411085,-2.2727452428760184,2.187501117568099,61.97562830139881,64.66492063109888,-0.010110209559578642,-0.11537650696369006,-0.20389660971917856,-0.4311491723776646,25.82243420173288,0.15000009536743164,0.08071450014560266,0.08904116153717023,-0.11445466863477982,0.2925369917091203,-0.012706753548805239,0.1907890766231457,-0.08238432647743199,28.888448079427082,-38.98865936806074,0.10174791508597515,1,0.0016672611236572266,-0.07833290100097656,-0.3029162883758545,-0.37124931812286377,0.0733342170715332,4,0.04351774612581649,1.696994130447976,4.637499809265137,-2.9666596730816917,4.6666669845581055,1.2444337067507598,4.608333110809326,0.04351774612581649 6341,2011-01-31,4.71999979019165,4.752500057220459,4.561666965484619,4.590833187103272,14229600.0,0.027017293757314764,-1.0355633319261268,-2.2142460109861215,67.77518142225595,64.90118159657396,-0.11866896929361914,-0.2223266436629654,-0.3165593822103592,-0.5477277023504907,26.988455766249196,0.19083309173583984,0.10165237026206775,0.19504148960113543,-0.01672794581553383,0.4068109250178047,0.08915677189280036,0.3009262073094705,-0.1763507038760599,84.58483452410839,15.856405003663994,0.10588471770833473,1,-0.11083316802978516,-0.19083333015441895,-0.42708325386047363,-0.48041629791259766,-0.022499561309814453,0,-0.005120039213796557,-2.2727452428760184,4.595832824707031,1.696994130447976,4.637499809265137,-2.9666596730816917,4.6666669845581055,-0.005120039213796557 6342,2011-02-01,4.829166889190674,4.84250020980835,4.724999904632568,4.74666690826416,16168800.0,0.02312862369737334,1.1526782243304985,0.6387098441387807,73.97538232440334,66.49849311800511,-0.2113974324298793,-0.3189692450698747,-0.41371058051938014,-0.6479691410327826,27.68373804598076,0.12250041961669922,0.1261107104930943,0.2858752489089964,0.0366915261436942,0.5350589716742986,0.1612833875263453,0.4104671102916475,-0.2674999237060547,95.25222854232108,23.99853898772983,0.12459186138265103,2,-0.1645832061767578,-0.25500035285949707,-0.5362503528594971,-0.5770833492279053,-0.1316666603088379,1,-0.044348667790274354,-1.0355633319261268,4.71999979019165,-2.2727452428760184,4.595832824707031,1.696994130447976,4.637499809265137,-0.044348667790274354 6343,2011-02-02,4.7916669845581055,4.873332977294922,4.772500038146973,4.824999809265137,6798000.0,-0.00776529482062549,-1.8139404907648906,-0.404034332283328,71.13299831664823,67.46990012423815,-0.14703235038089169,-0.2606379422958236,-0.37150199207365553,-0.6012053083142588,28.8116674121277,0.10083293914794922,0.1348090376511939,0.2266669988632204,-0.029904020428523914,0.4832380181549647,0.09838148921734824,0.35495250850909255,-0.23000001907348633,73.7969526216664,0.44344047273320086,0.12828550964587232,2,-0.0841670036315918,-0.20208406448364258,-0.4858337640762329,-0.5179170370101929,-0.1766672134399414,2,-0.016173884106585712,1.1526782243304985,4.829166889190674,-1.0355633319261268,4.71999979019165,-2.2727452428760184,4.595832824707031,-0.016173884106585712 6344,2011-02-03,4.752500057220459,4.802499771118164,4.682499885559082,4.788332939147949,9216000.0,-0.008173966902096486,2.74026321460685,1.0750028610666056,68.37119580383579,67.48008342739624,-0.09119724181503663,-0.19836574966146792,-0.328091857756708,-0.5533871714396339,30.05617251108098,0.11999988555908203,0.13403321097024712,0.16637506484985387,-0.07801125454642222,0.41076138424612996,0.04418190515171627,0.28856822454799147,-0.12849988937377965,61.22999765915812,-14.933390880198083,0.12219315969813796,2,-0.04500007629394531,-0.1629171371459961,-0.41666674613952637,-0.4604165554046631,-0.14499998092651367,3,-0.014729125895543316,-1.8139404907648906,4.7916669845581055,1.1526782243304985,4.829166889190674,-1.0355633319261268,4.71999979019165,-0.014729125895543316 6345,2011-02-04,4.742499828338623,4.816667079925537,4.7366671562194815,4.769999980926514,7251600.0,-0.0021042038424897713,-3.085224505697727,0.7674557866581501,62.95502136267783,68.11156229754758,-0.0727821826317605,-0.1757850583981062,-0.31272196207257874,-0.5349322627958841,30.330908461055518,0.07999992370605558,0.14287230649911997,0.1426664829254154,-0.10463980468331524,0.38997277053414603,0.019013339121049633,0.26631962672978116,-0.06863309860229538,58.021361329598186,-14.501981345997173,0.12365314380436547,2,-0.034999847412109375,-0.15291690826416016,-0.40666651725769043,-0.4495832920074463,-0.17166662216186523,4,-0.01809859756078558,2.74026321460685,4.752500057220459,-1.8139404907648906,4.7916669845581055,1.1526782243304985,4.829166889190674,-0.01809859756078558 6346,2011-02-07,4.646667003631592,4.792500019073486,4.605000019073486,4.760832786560059,15114000.0,-0.02020723841345995,1.1126731050786445,4.151459980579831,53.85387311842737,66.46762386730379,0.03919083873494866,-0.06780824349637893,-0.2166864235931003,-0.43078354409279385,30.130099148054455,0.1875,0.1423763223926704,0.036916947364806774,-0.20051938143341363,0.2743532761630272,-0.08180121703430387,0.15563511176391742,0.22666597366333008,15.528090486641135,-51.308798714250884,0.1187181643991102,2,0.07083296775817871,-0.057084083557128906,-0.3064587116241455,-0.35375046730041504,-0.07916688919067383,0,0.004842188633140232,-3.085224505697727,4.742499828338623,2.74026321460685,4.752500057220459,-1.8139404907648906,4.7916669845581055,0.004842188633140232 6347,2011-02-08,4.639166831970215,4.692500114440918,4.583333015441895,4.646667003631592,12021600.0,-0.0016140970841067581,1.2016954612991304,0.06569544279371656,57.540086399723855,64.64611213132072,0.05757987191404279,-0.04883205754265063,-0.21006049561590778,-0.41452748672858153,29.845910205104015,0.10916709899902255,0.1317986354964349,0.020541787147521973,-0.20663656306821032,0.24772013736325427,-0.09304738796034417,0.13413096225538812,0.22879948616027868,19.25304271474915,-45.445492841038465,0.11358917510786619,2,0.07833313941955566,-0.04958391189575195,-0.2681252956390381,-0.3462502956390381,-0.06083393096923828,1,0.012574110616075274,1.1126731050786445,4.646667003631592,-3.085224505697727,4.742499828338623,2.74026321460685,4.752500057220459,0.012574110616075274 6348,2011-02-09,4.58916711807251,4.679999828338623,4.558332920074463,4.643332958221436,9548400.0,-0.01077773568157514,-1.1007072228945918,7.221946722614398,50.27206144684761,63.09460316624653,0.10664499208396183,0.013683010745493718,-0.1581490691269405,-0.3554681099398609,29.462377132571582,0.12166690826416016,0.13635196673810057,-0.036957931518554865,-0.2485608862524593,0.17464502321534958,-0.14275940888550753,0.0688435458483978,0.26741386795043987,11.935780392272678,-46.753248777614424,0.10580147736695238,2,0.12666583061218262,0.000415802001953125,-0.21354210376739502,-0.296250581741333,0.022500038146971768,2,0.023606268419099852,1.2016954612991304,4.639166831970215,1.1126731050786445,4.646667003631592,-3.085224505697727,4.742499828338623,0.023606268419099852 6349,2011-02-10,4.600832939147949,4.6483330726623535,4.546667098999023,4.573332786560059,8949600.0,0.0025420344858435584,-1.5155029613723778,-0.5077028716305355,47.289487213840026,61.46280971207333,0.09971734453600245,0.015961975963726616,-0.16796999432089166,-0.35843338924712675,29.282717220200038,0.10166597366333008,0.1298415262889101,-0.03362541198730451,-0.22561663118565267,0.15836580721104365,-0.1296210215864786,0.06237019761186957,0.2378531629180909,20.061423694569886,-34.214654034643544,0.09599560959917404,2,0.10916709899902344,-0.011250019073486328,-0.23333287239074707,-0.30791640281677246,-0.02666616439819336,3,0.0030791885203373948,-1.1007072228945918,4.58916711807251,1.2016954612991304,4.639166831970215,1.1126731050786445,4.646667003631592,0.0030791885203373948 6350,2011-02-11,4.71416711807251,4.809999942779541,4.561666965484619,4.583333015441895,10453200.0,0.024633404521214652,-1.8516781518563845,4.757577333888163,59.41240492331601,60.53361232330223,0.005513981263738366,-0.07897502562617831,-0.2761968684261227,-0.46205354136508614,29.648839490985125,0.24833297729492188,0.11625348903017141,0.06545875072479213,-0.10327373076181257,0.23419123221139682,-0.018907490018510664,0.14982499146809491,0.10115746374816936,63.607720430458,7.916793024095298,0.08436624074330251,2,-0.004167079925537109,-0.12458419799804688,-0.3614588975906372,-0.421250581741333,-0.13000011444091797,4,-0.02262691141551587,-1.5155029613723778,4.600832939147949,-1.1007072228945918,4.58916711807251,1.2016954612991304,4.639166831970215,-0.02262691141551587 6351,2011-02-14,4.699166774749756,4.754167079925537,4.644166946411133,4.71416711807251,4837200.0,-0.0031819710559788383,1.3157857752346533,-0.11465163150241167,56.11672681968224,58.54931726722211,0.0192754008739513,-0.054287880428860014,-0.25731343238725035,-0.4369019961688476,29.471692177900515,0.1100001335144043,0.11486763266028799,0.042541718482970836,-0.11960900082067827,0.20469243778661994,-0.03853364116885416,0.12361707813479583,0.11083316802978516,57.91137693323121,2.9711023388692013,0.08107535965182461,2,0.010833263397216797,-0.07708382606506348,-0.34125030040740967,-0.4062502384185791,0.05000019073486328,0,-0.027309856135044774,-1.8516781518563845,4.71416711807251,-1.5155029613723778,4.600832939147949,-1.1007072228945918,4.58916711807251,-0.027309856135044774 6352,2011-02-15,4.745832920074463,4.755000114440918,4.680832862854004,4.69083309173584,6033600.0,0.00993072762930236,1.0227188493624548,-3.6665713014177634,55.41613301223811,56.802998900065425,-0.04520900551551854,-0.09285062838910463,-0.29896370879229117,-0.4732154937761752,29.026020134307107,0.07416725158691406,0.11978192109730745,0.08104121685028076,-0.08184117445104011,0.24392360815160163,-0.00039997880038011857,0.16248241250094164,0.06416702270507812,75.63273088769739,22.463791831897318,0.08144119565066064,2,-0.06416583061218262,-0.11374998092651367,-0.3879164457321167,-0.45291638374328613,0.0691671371459961,1,-0.03757671385337069,1.3157857752346533,4.699166774749756,-1.8516781518563845,4.71416711807251,-1.5155029613723778,4.600832939147949,-0.03757671385337069 6353,2011-02-16,4.771667003631592,4.779167175292969,4.726666927337647,4.761666774749756,6271200.0,0.005443529932934066,3.1999237078008065,0.18182291079649393,59.22109536659367,55.786321073705196,-0.08289581497589804,-0.10434483980117903,-0.31988876332803606,-0.489479469136592,29.173193893157684,0.05250024795532138,0.10954296177517353,0.09437530040740949,-0.06043075743331272,0.2491813582481317,0.01697227148704794,0.17177832932777104,0.017266311645507848,85.44316060327859,30.949685881890666,0.07740302892036127,2,-0.08999991416931152,-0.13958406448364258,-0.4137505292892456,-0.47875046730041504,0.15166616439819336,2,-0.040517098633134685,1.0227188493624548,4.745832920074463,1.3157857752346533,4.699166774749756,-1.8516781518563845,4.71416711807251,-0.040517098633134685 6354,2011-02-17,4.7841668128967285,4.80916690826416,4.7150001525878915,4.767499923706055,6594000.0,0.0026195896016263376,1.8249851585354249,1.6666507724585162,63.48451669599382,55.845153888518084,-0.10105871190764137,-0.10662525609350837,-0.32723308115189376,-0.49347677868950335,29.302984261329406,0.09416675567626864,0.08226461207045244,0.09691677093505824,-0.058514389153978996,0.2523479310240955,0.01920119089053962,0.17463235097957686,-0.23749971389770508,89.59738244827109,30.548731960049167,0.07771558004451853,2,-0.10583329200744629,-0.1520838737487793,-0.4262503385543823,-0.49125027656555176,0.07833337783813477,3,-0.03605636329658024,3.1999237078008065,4.771667003631592,1.0227188493624548,4.745832920074463,1.3157857752346533,4.699166774749756,-0.03605636329658024 6355,2011-02-18,4.772500038146973,4.820833206176758,4.748332977294922,4.797500133514403,6434400.0,-0.0024386220644115886,1.0232742273528728,-1.499985695076192,54.48081244816183,55.91481381404412,-0.09464144024469157,-0.08909065844843767,-0.3053357369826619,-0.47338216565406555,28.830722376252073,0.07250022888183594,0.057944260484947385,0.07862498760223424,-0.07959649889127363,0.2368464740957421,-0.000485755644519692,0.15773573084898818,-0.2205829429626469,72.64153998963552,16.128102403592038,0.07911074324675405,2,-0.08874988555908203,-0.14041709899902344,-0.41458356380462646,-0.4795835018157959,0.13666677474975586,4,-0.04155751949961728,1.8249851585354249,4.7841668128967285,3.1999237078008065,4.771667003631592,1.0227188493624548,4.745832920074463,-0.04155751949961728 6356,2011-02-22,4.640832901000977,4.739999771118164,4.632500171661377,4.732500076293945,8338800.0,-0.027588713691685696,1.0156194120592232,3.66667302447132,34.52051272604993,53.357083405858134,0.040354842503917965,0.05075754111670072,-0.16223179199328985,-0.33338181698190894,28.359503899588372,0.1399998664855957,0.03403844250962962,-0.05658378601074254,-0.20605957491568994,0.09289200289420485,-0.13132168046321624,0.018154108441731154,-0.07815916137695389,4.424465076475518,-45.23945632765578,0.07473789445247385,2,0.04291725158691406,-0.004999876022338867,-0.28291642665863037,-0.3479163646697998,0.38000011444091886,1,-0.01221028607971697,1.0232742273528728,4.772500038146973,1.8249851585354249,4.7841668128967285,3.1999237078008065,4.771667003631592,-0.01221028607971697 6357,2011-02-23,4.65500020980835,4.738333225250244,4.614999771118164,4.632500171661377,10809600.0,0.0030527513292533115,-3.289796663017879,-0.2454535996670828,38.31910840641422,52.02897751247665,0.03203892689733312,0.04244168155842143,-0.16179478556446725,-0.33878280513895476,27.917827670517458,0.12333345413208008,0.01742901404221442,-0.04474983215331996,-0.18976067571118715,0.10026101140454724,-0.117255253932254,0.027755589625614085,-0.08200009152221721,19.433401905185516,-26.055164266691694,0.07250542177893375,2,0.028749942779541016,0.01458287239074707,-0.2968754768371582,-0.36208367347717285,0.3641667366027832,2,0.02022916249882334,1.0156194120592232,4.640832901000977,1.0232742273528728,4.772500038146973,1.8249851585354249,4.7841668128967285,0.02022916249882334 6358,2011-02-24,4.557499885559082,4.656667232513428,4.53583288192749,4.645833015441895,14473200.0,-0.020945288905428794,1.1969569552212926,-3.925910227609924,34.84458233982201,50.64621030425243,0.13921478251324082,0.13844214270013122,-0.05060259566943692,-0.2334465188551471,26.58817163223973,0.1208343505859375,0.013471840444924332,-0.13679180145263636,-0.29469145852614886,0.021107855620876137,-0.2157416299893926,-0.05784197291588011,0.2633333206176758,7.602448765160476,-34.41214956858075,0.07894982853675615,2,0.12083315849304199,0.11208319664001465,-0.18395841121673584,-0.25458335876464844,0.5258331298828134,3,0.05650031335761385,-3.289796663017879,4.65500020980835,1.0156194120592232,4.640832901000977,1.0232742273528728,4.772500038146973,0.05650031335761385 6359,2011-02-25,4.9166669845581055,4.987500190734863,4.5974998474121085,4.610833168029785,47727600.0,0.0788079227685956,-1.345863497126067,-3.462277595439592,58.774148697023726,50.5752929457755,-0.19046975866061544,-0.20947815369298173,-0.3968337524015606,-0.5808930985273895,26.16822599279795,0.43000030517578125,0.015791847905990863,0.20841693878173828,0.02445059570064867,0.3923832818628279,0.11643376724119303,0.30040011032228353,-0.38083410263061523,84.31739362235606,42.49641807275443,0.0919831715405449,2,-0.1550004482269287,-0.17958331108093262,-0.5431255102157593,-0.6137504577636719,0.1725001335144043,4,0.0013558338387806845,1.1969569552212926,4.557499885559082,-3.289796663017879,4.65500020980835,1.0156194120592232,4.640832901000977,0.0013558338387806845 6360,2011-02-28,4.795833110809326,4.911666870117188,4.781667232513428,4.911666870117188,17689200.0,-0.024576379512439073,1.2445898049159825,-0.37874738844367123,57.33000977572079,50.71010216311312,-0.06351231672028934,-0.07683171006604717,-0.2627237612392008,-0.4506654430042616,25.420225023500887,0.13499975204467773,0.0271669930155527,0.07758305072784388,-0.10235280278495651,0.2575189042406443,-0.012384876028556313,0.16755097748424408,-0.26000022888183594,57.56454448039779,11.904733596102155,0.08996792675640002,2,-0.034166574478149414,-0.034166574478149414,-0.38812482357025146,-0.4879164695739746,0.2883338928222656,0,0.013901042506103023,-1.345863497126067,4.9166669845581055,1.1969569552212926,4.557499885559082,-3.289796663017879,4.65500020980835,0.013901042506103023 6361,2011-03-01,4.695833206176758,4.804166793823242,4.679999828338623,4.7733330726623535,12060000.0,-0.02085141461807305,-1.2748155622239985,0.66906113510153,52.55253358902057,50.391924449422284,0.040191565456530576,0.022414044443495484,-0.1509539245464886,-0.34255624031121634,24.18667684189213,0.12416696548461914,0.039302451888542755,-0.021208524703979492,-0.20141926779540853,0.15900221838744955,-0.11131389624969401,0.06889684684173503,-0.15096697807311976,35.424375669726516,-13.014915058831932,0.09010537154571456,3,0.06583333015441895,0.06583333015441895,-0.20270836353302002,-0.33750009536743164,0.4658336639404306,1,0.045430405500637816,1.2445898049159825,4.795833110809326,-1.345863497126067,4.9166669845581055,1.1969569552212926,4.557499885559082,0.045430405500637816 6362,2011-03-02,4.614999771118164,4.719167232513428,4.590833187103272,4.68416690826416,12438000.0,-0.017213864187566985,-1.1844036101552027,0.8924807265164986,51.13218059550087,49.49315614152308,0.11232701077576213,0.09104802560205716,-0.06450074150419027,-0.25312303203928366,22.156032661177296,0.12833404541015536,0.030014385076949424,-0.0913336038589474,-0.2689243304716422,0.08625712275374742,-0.18012896716529525,-0.0025382405525995466,-0.061280863761901117,17.52769962468922,-34.06137168128177,0.08879536330634745,3,0.1466667652130127,0.1466667652130127,-0.12187492847442627,-0.2566666603088379,0.5550003051757812,2,0.08793786878680665,-1.2748155622239985,4.695833206176758,1.2445898049159825,4.795833110809326,-1.345863497126067,4.9166669845581055,0.08793786878680665 6363,2011-03-03,4.71416711807251,4.737500190734863,4.631667137145996,4.631667137145996,17247600.0,0.02148805024324374,-1.5656503771349306,-1.1927626952721055,54.61331492761484,48.50746705614764,0.004632737025536571,-0.014991748334611366,-0.156807026254981,-0.3433859035478566,19.901796470104642,0.12250041961669922,0.02729160313291601,0.011708736419677734,-0.161366814768642,0.18478428760799748,-0.07482903917448169,0.09824651201383716,-0.15177258504867464,31.09256122644,-23.47311414944998,0.08653777559415966,3,0.04749941825866699,0.04749941825866699,-0.2166672945022583,-0.3558340072631836,0.4508328437805176,3,0.06469856089092763,-1.1844036101552027,4.614999771118164,-1.2748155622239985,4.695833206176758,1.2445898049159825,4.795833110809326,0.06469856089092763 6364,2011-03-04,4.682499885559082,4.708333015441895,4.62833309173584,4.708333015441895,5869200.0,-0.0067174607349039794,5.19359125812132,-0.31312891945786125,48.619166372456434,47.85617304773593,0.02275482030749565,0.011765586206717416,-0.12140666512485154,-0.3031341467273059,18.617703791415536,0.08583402633666992,0.020806595331295696,-0.016458487510680797,-0.18809832864811327,0.15518135362675167,-0.10227840807939703,0.06936143305803544,-0.11160323938102668,28.571407339370182,-23.82396120808655,0.08581992056871643,3,0.07916665077209473,0.07916665077209473,-0.14750003814697266,-0.309999942779541,0.5058331489562988,4,0.08560237900250467,-1.5656503771349306,4.71416711807251,-1.1844036101552027,4.614999771118164,-1.2748155622239985,4.695833206176758,0.08560237900250467 6365,2011-03-07,4.656667232513428,4.6875,4.5966668128967285,4.6875,7935600.0,-0.005516850758570779,4.891990535253089,1.1935358830478031,48.164171603239595,49.37213514520145,0.03400461170894875,0.032504704812067686,-0.09244017394213433,-0.269445320917292,17.08986044632096,0.09083318710327148,0.00758875136455206,-0.037999510765075684,-0.20934737919855895,0.13334835766840758,-0.12367344498181687,0.047674423451665504,-0.07743851544423652,30.859669239348563,-19.977166656325807,0.08567393421674147,3,0.10499930381774902,0.10499930381774902,-0.11979234218597412,-0.2841672897338867,0.497499942779541,0,0.09287755898452743,5.19359125812132,4.682499885559082,-1.5656503771349306,4.71416711807251,-1.1844036101552027,4.614999771118164,0.09287755898452743 6366,2011-03-08,4.6691670417785645,4.691667079925537,4.620832920074463,4.65166711807251,8828400.0,0.002684282264762583,1.266693115234375,-0.5675755091941046,46.58758268925141,50.29085450996113,0.02899590132365404,0.022953824857951943,-0.10046796092145449,-0.2748147084650885,16.895042051876324,0.07083415985107422,-0.010818098765366102,-0.026624703407287953,-0.19693796540838004,0.14368855859380414,-0.11178133440783444,0.05853192759325854,-0.08177289523605946,53.409323662230726,5.473168748608359,0.0851566310005461,3,0.0924994945526123,0.0924994945526123,-0.11166703701019287,-0.29291701316833496,0.5041661262512207,1,0.08888094131987767,4.891990535253089,4.656667232513428,5.19359125812132,4.682499885559082,-1.5656503771349306,4.71416711807251,0.08888094131987767 6367,2011-03-09,4.697500228881836,4.709167003631592,4.599999904632568,4.6666669845581055,6654000.0,0.006068145956174442,3.030775731539843,1.7619073569482289,46.70614629344838,51.60880606036406,0.008186198719712934,-0.0008275247145608233,-0.12310173711547368,-0.29872094871464583,16.835058948804583,0.10916709899902344,-0.020402955138212775,-0.001208186149597168,-0.16942345119568625,0.1670070788964919,-0.08531581867264215,0.08289944637344782,-0.10210396145548373,71.59766919813508,27.23247989903045,0.08410763252304458,3,0.09166646003723145,0.06416630744934082,-0.1283336877822876,-0.3095836639404297,0.5191669464111328,2,0.0988114142882841,1.266693115234375,4.6691670417785645,4.891990535253089,4.656667232513428,5.19359125812132,4.682499885559082,0.0988114142882841 6368,2011-03-10,4.697500228881836,4.709167003631592,4.622499942779541,4.6508331298828125,8338800.0,0.0,1.4761787986539694,1.5135319043642326,46.107797767294045,50.201433734838545,0.03367497435137867,0.008121024312719882,-0.11532368797748305,-0.293490616925963,17.0124699790447,0.08666706085205078,-0.0051859113042622695,-0.006624841690063832,-0.16677157963501799,0.15352189625489032,-0.08669821066254091,0.07344852728241325,-0.09750032424926758,89.62955113804942,48.87975388970257,0.08007336897247695,3,0.05374979972839444,0.06416630744934082,-0.07812511920928955,-0.2645835876464844,0.5758328437805176,3,0.10058538039168563,3.030775731539843,4.697500228881836,1.266693115234375,4.6691670417785645,4.891990535253089,4.656667232513428,0.10058538039168563 6369,2011-03-11,4.614999771118164,4.644999980926514,4.461667060852051,4.574166774749756,13780800.0,-0.017562629855009004,2.6363524588225835,0.8749846732333347,43.349759843826,48.648072631294674,0.07697900697459747,0.09669483864511275,-0.026112106950147762,-0.20597357664990934,17.46894479807557,0.23583316802978516,0.00452904147089761,-0.08983364105224645,-0.2481718291418762,0.06850454703738329,-0.16900273509706132,-0.01066454700743158,0.3725004196166992,61.952624531591674,24.194407194585942,0.07916909404481483,3,0.017917156219482422,0.10958385467529297,0.03354167938232422,-0.16666674613952637,0.6158332824707031,4,0.1191766452897578,1.4761787986539694,4.697500228881836,3.030775731539843,4.697500228881836,1.266693115234375,4.6691670417785645,0.1191766452897578 6370,2011-03-14,4.607500076293945,4.620832920074463,4.540832996368408,4.6041669845581055,8017200.0,-0.001625069381618105,4.33354526958291,0.0816274099938108,48.42770039937273,48.18975783244491,0.06141238683522321,0.10097037470179959,-0.012199339782895002,-0.19309071888102025,16.796136940960892,0.07999992370605469,0.026064472542637773,-0.09199998378753627,-0.25609554702499704,0.07209557944992451,-0.1740477654062671,-0.009952202168805435,0.36948345184326215,58.92244410407576,16.247637991333526,0.0820477816187304,3,-0.007916450500488281,0.11708354949951172,0.04104137420654297,-0.15916705131530762,0.6758327484130859,0,0.12606249562748362,2.6363524588225835,4.614999771118164,1.4761787986539694,4.697500228881836,3.030775731539843,4.697500228881836,0.12606249562748362 6371,2011-03-15,4.570833206176758,4.602499961853027,4.440000057220459,4.484167098999023,7993200.0,-0.007958083453073028,1.1666709052299633,26.001716738197423,46.1123853665649,47.63200280700758,0.08770661753996034,0.13442172574712785,0.03187626971646029,-0.15201091261431898,16.32717383197567,0.16750001907348633,-0.0037026493214993295,-0.12225017547607386,-0.2961445801413829,0.05164422918923517,-0.20919737780872882,-0.0353029731434189,0.3958439926147461,48.6066921294492,2.8684080646741066,0.08694720233265467,3,0.01791691780090332,0.14291691780090332,0.07770824432373047,-0.12250018119812012,0.7466669082641602,1,0.1276209266021624,4.33354526958291,4.607500076293945,2.6363524588225835,4.614999771118164,1.4761787986539694,4.697500228881836,0.1276209266021624 6372,2011-03-16,4.567500114440918,4.6483330726623535,4.502500057220459,4.554999828338623,9519600.0,-0.0007292087865590213,-1.4822677190917761,0.14423500154056076,50.50591309449372,47.175624825549676,0.09341711878142522,0.1303949672283018,0.039320284542749384,-0.14417292911052382,15.681519349743938,0.14583301544189453,-0.02544605401072797,-0.116666626930237,-0.29732916060338344,0.06399590674290945,-0.20699789376681021,-0.026335360093663773,0.3781099986877443,47.36839308111479,-3.061884356844331,0.09033126683657333,3,0.007083415985107422,0.14625000953674316,0.08604133129119873,-0.11916708946228027,0.8733329772949219,2,0.13263996462165917,1.1666709052299633,4.570833206176758,4.33354526958291,4.607500076293945,2.6363524588225835,4.614999771118164,0.13263996462165917 6373,2011-03-17,4.578332901000977,4.6483330726623535,4.548333168029785,4.627500057220459,7605600.0,0.0023717101890832204,1.201836307227113,-3.9332824718672517,23.56766390150935,44.39212455100001,0.06849269092448562,0.10997384555660261,0.03619403965846324,-0.1522416320882174,14.835295167394364,0.09999990463256836,-0.03513472907398363,-0.09616713523864728,-0.2778033359589829,0.08546906548168831,-0.18698523559881508,-0.005349034878479486,0.34705280989135723,66.39986633280385,19.419323368474025,0.09081810036016773,3,-0.003749370574951172,0.13541722297668457,0.07520854473114014,-0.12999987602233887,0.8050003051757812,3,0.1394250457742885,-1.4822677190917761,4.567500114440918,1.1666709052299633,4.570833206176758,4.33354526958291,4.607500076293945,0.1394250457742885 6374,2011-03-18,4.6116671562194815,4.625,4.548333168029785,4.613333225250244,10149600.0,0.007280871867403338,5.133440146486611,0.03388581237697106,33.33341963858801,42.74426322159428,0.026880995476224356,0.06646123592847974,0.01199911301799883,-0.18247015639136155,13.739397991762047,0.07666683197021484,-0.03643126152217668,-0.05420789718627983,-0.23021267106838916,0.1217968766958295,-0.1422102841273345,0.03379448975477484,0.2943031285259776,82.4003332524612,35.240135643776746,0.0880023869410545,3,-0.03708362579345614,0.1020829677581796,0.0410407781600961,-0.16333413124084384,0.8699998855590829,4,0.14347651164514819,1.201836307227113,4.578332901000977,-1.4822677190917761,4.567500114440918,1.1666709052299633,4.570833206176758,0.14347651164514819 6375,2011-03-21,4.574166774749756,4.694167137145996,4.571667194366455,4.653333187103272,10094400.0,-0.008131632270804934,-1.9109275500260612,47.51688609041596,37.585088462807235,41.7439860853227,0.057494113460496266,0.09311520330214584,0.05393193521053341,-0.14182436537471865,12.275960266237917,0.12249994277954102,-0.052056691272006184,-0.08179161548614466,-0.25482565465254314,0.09124242368025381,-0.16830863506934346,0.004725404097054131,0.3131647008947036,52.78681942940977,3.971012599039007,0.08651701958319909,3,0.00041675567626953125,0.13958334922790527,0.07562470436096191,-0.12583374977111816,0.934166431427002,0,0.14355975878798954,5.133440146486611,4.6116671562194815,1.201836307227113,4.578332901000977,-1.4822677190917761,4.567500114440918,0.14355975878798954 6376,2011-03-22,4.584167003631592,4.599166870117188,4.53583288192749,4.578332901000977,12798000.0,0.002186240549216345,2.5348707234958625,-0.07369416469907883,46.32214675010436,41.7013194693956,0.0381841157826619,0.0829024933826279,0.049216495717756104,-0.14789719573633509,12.132336340719235,0.06333398818969815,-0.05705650369400228,-0.06895809173583967,-0.24486678243008253,0.1069505989584032,-0.1569124370829611,0.018996253611281766,0.28527121527590804,42.608749735666926,-9.74489514931603,0.08795434534712139,3,-0.009583473205566406,0.12958312034606934,0.06562447547912598,-0.1358339786529541,0.9391660690307617,1,0.15251752838008703,-1.9109275500260612,4.574166774749756,5.133440146486611,4.6116671562194815,1.201836307227113,4.578332901000977,0.15251752838008703 6377,2011-03-23,4.749166965484619,4.760832786560059,4.561666965484619,4.582499980926514,9169200.0,0.035993444768114724,1.0964974802738572,28.56771557008582,53.608227151171945,42.5347005120487,-0.13266760071112937,-0.07871686767622954,-0.10890227114719231,-0.30860911356841036,12.09311171364502,0.19916582107543945,-0.05572298345738158,0.09133353233337438,-0.0897512261354203,0.27241829080216906,0.0007911530989765936,0.18187591156777216,0.10309372695539931,94.81518843552841,38.12921257569686,0.09054237923439745,3,-0.14875054359436035,-0.03541684150695801,-0.08312547206878662,-0.30083394050598145,0.7633328437805176,2,0.1196700712118055,2.5348707234958625,4.584167003631592,-1.9109275500260612,4.574166774749756,5.133440146486611,4.6116671562194815,0.1196700712118055 6378,2011-03-24,4.815000057220459,4.818333148956299,4.716667175292969,4.761666774749756,7802400.0,0.013862029323098879,2.3888959532059637,0.31999908447440245,62.760856047782354,44.691488979154954,-0.2012434460301611,-0.13098525088589152,-0.16622195182856725,-0.3695016004699241,12.95574850344713,0.10166597366333008,-0.05137249312894543,0.14429161548614466,-0.04325752829934615,0.3318407592716355,0.05051704359339926,0.23806618737889007,0.020770209810777374,98.8201456335261,36.98425408958997,0.09377457189274545,3,-0.18583345413208008,-0.10124993324279785,-0.15812504291534424,-0.3666670322418213,0.6108331680297852,3,0.1299757065582785,1.0964974802738572,4.749166965484619,2.5348707234958625,4.584167003631592,-1.9109275500260612,4.574166774749756,0.1299757065582785 6379,2011-03-25,4.923333168029785,4.987500190734863,4.8466668128967285,4.84833288192749,11035200.0,0.02249908816654589,-2.5957875513620454,1.4062567055289321,72.16059445849424,47.328477207946236,-0.29194059922936155,-0.2516980303432028,-0.26444608998242547,-0.4725732581497786,12.038369676691893,0.1725001335144043,-0.04628304163564145,0.25229141712188685,0.06288727556352125,0.44169555868025245,0.1575893463427045,0.3469934879010692,-0.48333311080932617,85.79329930374836,19.211328425528052,0.0947020707791826,3,-0.20958304405212402,-0.20958304405212402,-0.2664581537246704,-0.47500014305114746,0.36499977111816406,4,0.0934326446022451,2.3888959532059637,4.815000057220459,1.0964974802738572,4.749166965484619,2.5348707234958625,4.584167003631592,0.0934326446022451 6380,2011-03-28,4.862500190734863,4.954166889190674,4.84833288192749,4.918333053588867,4618800.0,-0.012356055383362596,-1.5148431834662799,-0.7444353315912949,64.87177850697176,49.412854223546994,-0.2135935567954732,-0.19564527232094875,-0.19384140613090395,-0.40643319293997315,11.071414558211394,0.1058340072631836,-0.04149390325472879,0.18812508583068865,-0.012538228774740645,0.38878840043611795,0.08779342852797356,0.28845674313340375,-0.41155013084411607,72.32476259349778,3.90814275349625,0.10033165730271487,3,-0.11750006675720215,-0.14875006675720215,-0.20729196071624756,-0.4141671657562256,0.3658328056335449,0,0.12733508005274286,-2.5957875513620454,4.923333168029785,2.3888959532059637,4.815000057220459,1.0964974802738572,4.749166965484619,0.12733508005274286 6381,2011-03-29,4.9091668128967285,4.954999923706055,4.844167232513428,4.867499828338623,6765600.0,0.009597248397189784,-1.5094522958660377,-0.7462806388248356,65.83540061800936,51.11613061504873,-0.2315728524237599,-0.23769684828508453,-0.23359246631546604,-0.447560638435343,10.924296473457993,0.11083269119262695,-0.024076321833857328,0.22412502765655518,-0.0023600234728187175,0.45061007878592907,0.11088250209186779,0.33736755322124257,-0.44748575038909877,81.60468155294798,13.029035878824757,0.11324252556468706,3,-0.14750027656555176,-0.19541668891906738,-0.2512502670288086,-0.4608337879180908,0.2525000572204599,1,0.12205052631456259,-1.5148431834662799,4.862500190734863,-2.5957875513620454,4.923333168029785,2.3888959532059637,4.815000057220459,0.12205052631456259 6382,2011-03-30,5.020833015441895,5.02666711807251,4.9241671562194815,4.930832862854004,7814400.0,0.02274646733368524,1.0163591509000522,2.159987182714997,70.72646777252179,56.35599771182789,-0.30415653574059665,-0.33455283130617186,-0.33824620890719803,-0.5527558920652202,11.607385475442229,0.11750030517578125,-0.009380672101465315,0.3154995679855359,0.046674303760334546,0.5843248322107373,0.18108693587293523,0.4499122000981366,-0.5486355703697212,98.11803106210142,30.875184253315652,0.13441263211260046,3,-0.23958301544189542,-0.28749942779541104,-0.36104142665863126,-0.5724999904632577,0.37416696548461825,2,0.10008300528517622,-1.5094522958660377,4.9091668128967285,-1.5148431834662799,4.862500190734863,-2.5957875513620454,4.923333168029785,0.10008300528517622 6383,2011-03-31,5.019166946411133,5.043333053588867,4.985000133514403,5.03000020980835,6739200.0,-0.000331831197261212,2.1111761040679,-0.12036938922561657,78.9035475387654,61.41934525629205,-0.26080889308228095,-0.32555682622615656,-0.3274813293350878,-0.5451217156467498,12.244146489589824,0.05833292007446378,0.013378055595330451,0.2985835075378418,-0.004742110212636597,0.6019091252883202,0.14692069866260304,0.45024631641308055,-0.5247907144189448,87.86633818631923,19.130021716970234,0.15166280887523917,3,-0.2295839786529541,-0.2775003910064697,-0.34250032901763916,-0.5708339214324951,0.4416661262512207,3,0.09828978954500656,1.0163591509000522,5.020833015441895,-1.5094522958660377,4.9091668128967285,-1.5148431834662799,4.862500190734863,0.09828978954500656 6384,2011-04-01,5.083333015441895,5.091667175292969,4.984167098999023,5.02666711807251,7040400.0,0.012784206964194134,1.9317849316939002,-5.230731986443147,81.4774391928807,66.2962731151891,-0.2805343021385944,-0.3775088562058846,-0.38365710010302134,-0.6021275236275789,13.033993277036055,0.10750007629394531,0.03481410752189529,0.3427079200744636,-0.00038454335338489187,0.6858003835023121,0.1711616883605389,0.5142541517883883,-0.556019374153907,96.63266190792741,25.55386782515555,0.17154623171392439,4,-0.2695829868316659,-0.31749939918518155,-0.40937495231628507,-0.6349999904632577,0.3733339309692374,4,0.06737709466759667,2.1111761040679,5.019166946411133,1.0163591509000522,5.020833015441895,-1.5094522958660377,4.9091668128967285,0.06737709466759667 6385,2011-04-04,5.08916711807251,5.113333225250244,5.051667213439941,5.078332901000977,3520800.0,0.0011476923925486382,1.0844931939620086,0.1911946615952914,85.74721806222307,70.6768365943134,-0.22979894477601626,-0.36815532545351637,-0.38304144917392335,-0.5994705970935534,14.165007923014478,0.061666011810302734,0.08052436107396499,0.32691702842712367,-0.047027491520788445,0.7008615483750358,0.1399447684531676,0.5138892884010797,-0.516705194064123,91.02185720713858,16.394089619922795,0.1869722599739562,4,-0.2516670227050781,-0.3125004768371582,-0.33979201316833496,-0.5837504863739014,0.33083295822143555,0,0.03913524874594265,1.9317849316939002,5.083333015441895,2.1111761040679,5.019166946411133,1.0163591509000522,5.020833015441895,0.03913524874594265 6386,2011-04-05,5.084167003631592,5.124166965484619,5.064167022705078,5.083333015441895,6776400.0,-0.0009825015223339228,-2.0638810767376454,0.07697724571973669,85.55050793048758,74.22597890312625,-0.16362169012077477,-0.34832936222041244,-0.36926005835475983,-0.5852969573780911,15.347678145569615,0.059999942779541016,0.11783030168541142,0.30116691589355504,-0.09634341268167201,0.6986772444687821,0.10241175160594196,0.4999220801811681,-0.4576179494990189,80.0000000000001,1.8446220806206242,0.19875516428761345,4,-0.16374993324279785,-0.30208349227905273,-0.32250046730041504,-0.5529170036315918,0.47916603088378906,1,0.0283558727779476,1.0844931939620086,5.08916711807251,1.9317849316939002,5.083333015441895,2.1111761040679,5.019166946411133,0.0283558727779476 6387,2011-04-06,5.161666870117188,5.191667079925537,5.086667060852051,5.086667060852051,9247200.0,0.01524337544975185,-1.8000076294139338,89.92910234429353,86.76475891665767,76.89307922189016,-0.1971918403369255,-0.41030879149973476,-0.43813281661389425,-0.6534387706612259,16.898523699321853,0.10750007629394531,0.1599287009951258,0.3554584503173839,-0.0739535010668293,0.784870401701597,0.14075247462527685,0.5701644260094909,-0.47540366662236977,85.54206623326229,5.655984837355049,0.21470597569210662,4,-0.14374971389770597,-0.34583330154419034,-0.40000033378601163,-0.5704166889190683,0.3800001144409171,2,0.0,-2.0638810767376454,5.084167003631592,1.0844931939620086,5.08916711807251,1.9317849316939002,5.083333015441895,0.0 6388,2011-04-07,5.170000076293945,5.235833168029785,5.134167194366455,5.145833015441895,12999600.0,0.0016144409134577486,-3.2807894631168937,0.322228297496265,86.33409234355423,78.46791232023016,-0.1674854997608124,-0.40204137274864316,-0.4394447725166808,-0.652669634270822,18.610244639746973,0.10166597366333008,0.20033616820725886,0.3401666641235348,-0.1152657058588602,0.7955990341059298,0.1124504791323373,0.5678828491147323,-0.41298033009882573,73.84109348177846,-5.490377485480522,0.2277161849911973,4,-0.12999987602233887,-0.33208346366882324,-0.40833353996276855,-0.5787498950958252,0.39166688919067383,3,0.04352029038921357,-1.8000076294139338,5.161666870117188,-2.0638810767376454,5.084167003631592,1.0844931939620086,5.08916711807251,0.04352029038921357 6389,2011-04-08,5.164999961853027,5.269166946411133,5.133333206176758,5.199999809265137,6536400.0,-0.0009671401096965626,-1.762719425855882,-1.448245925575208,90.14730249988487,81.2763038749983,-0.1392427709955939,-0.37283961423142387,-0.42639645750195143,-0.6378385409655216,20.024863475358316,0.135833740234375,0.22800941831498278,0.307666540145874,-0.15941773477899357,0.7747508150707416,0.07412440268344067,0.5412086776083074,-0.331370068164361,52.1070747374652,-29.318800454877064,0.23354213746243363,4,-0.10833287239074707,-0.31041646003723145,-0.4033334255218506,-0.5649998188018799,0.4241671562194824,4,0.05727649815958391,-3.2807894631168937,5.170000076293945,-1.8000076294139338,5.161666870117188,-2.0638810767376454,5.084167003631592,0.05727649815958391 6390,2011-04-11,5.188333034515381,5.2916669845581055,5.161666870117188,5.175833225250244,7213200.0,0.004517535882804236,-5.367479446935959,-0.3571389645776567,90.3226504539459,83.99710941232458,-0.12459876090436062,-0.36936452299991807,-0.43990100382569075,-0.6510785304456759,21.553868965109775,0.13000011444091708,0.24811318408026395,0.30195796489715576,-0.1719001898442567,0.7758161196385682,0.06502888752644953,0.538887042267862,-0.27630647133667097,54.57847588146769,-30.44563486312284,0.23692907737070645,4,-0.08041596412658691,-0.32249951362609863,-0.4266664981842041,-0.5416665077209473,0.4875001907348633,0,0.051718713912669134,-1.762719425855882,5.164999961853027,-3.2807894631168937,5.170000076293945,-1.8000076294139338,5.161666870117188,0.051718713912669134 6391,2011-04-12,5.154167175292969,5.189167022705078,5.1383328437805185,5.170833110809326,6760800.0,-0.006585132256376691,-1.103428205001767,-1.3332951857785915,82.74949430607525,85.33300124938606,-0.05813873677214243,-0.30488776657467476,-0.40010387044841167,-0.6071952253699511,22.372755381843525,0.05083417892455966,0.25288222800197424,0.2386254072189331,-0.2251586588409218,0.702409473278788,0.006733374189005659,0.47051744024886055,-0.16621252783837992,32.926897347388795,-48.757787155957566,0.23189203302992728,4,-0.016250133514404297,-0.2883336544036865,-0.392500638961792,-0.5075006484985352,0.5908327102661133,1,0.05157630553298187,-5.367479446935959,5.188333034515381,-1.762719425855882,5.164999961853027,-3.2807894631168937,5.170000076293945,0.05157630553298187 6392,2011-04-13,5.173333168029785,5.199999809265137,5.144999980926514,5.19083309173584,4140000.0,0.003718543090470705,2.0697556821206153,1.0500414866527423,81.34126861656641,85.60385914691952,-0.059672919328314755,-0.291272816894244,-0.41681909417017415,-0.616925996122565,23.673860185838386,0.05499982833862305,0.26897656123843916,0.2274997472763065,-0.21940212902759093,0.674401623580204,0.004048809124357788,0.4509506854282552,-0.124636053154493,25.26306279174823,-52.01292016840108,0.22345093815194864,4,-0.0354161262512207,-0.30749964714050293,-0.4116666316986084,-0.5266666412353516,0.6233339309692374,2,0.07538657453877518,-1.103428205001767,5.154167175292969,-5.367479446935959,5.188333034515381,-1.762719425855882,5.164999961853027,0.07538657453877518 6393,2011-04-14,5.216667175292969,5.233333110809326,5.137499809265137,5.170000076293945,5062800.0,0.00837641919739096,1.395863384395303,-2.6667029972752045,78.9475715070885,85.32276273738705,-0.08051202526377388,-0.2996980947517942,-0.4559393389530193,-0.6540030861948365,25.10780710742467,0.09583330154418945,0.2837079077079485,0.23891704082488996,-0.18821460947105084,0.6660486911208308,0.02535121567691956,0.45248286597286036,-0.11937608648111375,52.63183255533805,-22.59324832755017,0.21356582514797037,4,-0.04500007629394531,-0.3508336544036865,-0.4412505626678467,-0.5700006484985352,0.5558328628540039,3,0.062300276851931846,2.0697556821206153,5.173333168029785,-1.103428205001767,5.154167175292969,-5.367479446935959,5.188333034515381,0.062300276851931846 6394,2011-04-15,5.2733330726623535,5.292500019073486,5.195833206176758,5.235000133514403,5714400.0,0.01086247128008555,1.5217375079299922,0.8214125148158935,90.87912181762783,85.89297426576536,-0.12001272435283195,-0.32069417163187897,-0.5063834721963838,-0.7040722478431203,26.724362219986688,0.09666681289672852,0.28617895903619495,0.2624996423721315,-0.147393619443962,0.6723929041882251,0.057553011464084314,0.46744627328017874,-0.13716680470124842,87.63424486016385,11.544838508455598,0.20494663090804688,4,-0.09499955177307129,-0.40708303451538086,-0.5168747901916504,-0.6266665458679199,0.5283341407775879,4,0.05467773206229398,1.395863384395303,5.216667175292969,2.0697556821206153,5.173333168029785,-1.103428205001767,5.154167175292969,0.05467773206229398 6395,2011-04-18,5.230833053588867,5.259167194366455,5.2008328437805185,5.239167213439941,9262800.0,-0.008059422473010835,1.4137958249476765,-0.21741510138076373,82.27438222137155,85.52896029808579,-0.061803388977372364,-0.2387149815507108,-0.4577048770437795,-0.6545835082672902,29.083387657345405,0.07250022888183505,0.28380004464751085,0.1871663093566891,-0.1782378201947905,0.5525704389081687,0.004464244580949739,0.36986837413242846,-0.09333324432373047,60.21491483084609,-14.549906434912451,0.1827020647757398,4,-0.04124951362609863,-0.36458301544189453,-0.5520827770233154,-0.5841665267944336,0.6624999046325692,0,0.06850420589083606,1.5217375079299922,5.2733330726623535,1.395863384395303,5.216667175292969,2.0697556821206153,5.173333168029785,0.06850420589083606 6396,2011-04-19,5.283332824707031,5.289166927337647,5.227499961853027,5.2316670417785645,8814000.0,0.01003659848829308,-1.0555674764959089,-6.199279093717816,79.88629676197658,84.76468672534347,-0.09284398554902218,-0.24891113302429346,-0.5001991802596812,-0.7017807543795662,31.337715393837506,0.06166696548462003,0.27413471647949983,0.20470778942108137,-0.10515772342474161,0.5145733022669043,0.04977503299816988,0.35964054584399285,-0.11483297348022425,94.08568905952458,21.35473897119745,0.15493275642291152,4,-0.07041621208190918,-0.4170827865600586,-0.6212491989135742,-0.6366662979125977,0.6183342933654785,1,0.07429030378470958,1.4137958249476765,5.230833053588867,1.5217375079299922,5.2733330726623535,1.395863384395303,5.216667175292969,0.07429030378470958 6397,2011-04-20,5.317500114440918,5.389999866485597,5.2941670417785645,5.336667060852051,10347600.0,0.006466995524890384,-1.9113876374382794,-0.37097950180432115,81.62551028454618,84.24151094100921,-0.11463700580153535,-0.25119617553934415,-0.5235158941835838,-0.7308853170874219,34.06409652196238,0.10666704177856534,0.26267495228968496,0.21045842170715368,-0.07551087238140664,0.496427715795714,0.06747377466287396,0.3534430687514334,-0.12420022964477528,71.28723341976176,0.4513595359121467,0.14298464704427996,4,-0.05583357810974121,-0.3712501525878906,-0.6662499904632568,-0.6708335876464844,0.5899996757507324,2,0.0803948776526,-1.0555674764959089,5.283332824707031,1.4137958249476765,5.230833053588867,1.5217375079299922,5.2733330726623535,0.0803948776526 6398,2011-04-21,5.44083309173584,5.441667079925537,5.308332920074463,5.310832977294922,15502800.0,0.023193789307118573,1.0253071039517905,-6.782515673201313,83.67354271690816,83.52220429845626,-0.21848860115987545,-0.34281566567026367,-0.6327295534973247,-0.8467104433849464,36.60602998895449,0.13333415985107422,0.255433794955656,0.3024997472763058,0.01413133951067369,0.5908681550419379,0.1583155433934893,0.4466839511591223,-0.2133331298828125,99.66075131267324,30.76247553791896,0.1441842038828162,4,-0.15124964714050293,-0.45208311080932617,-0.7966662645339966,-0.7941665649414062,0.5299997329711914,3,0.06540064752283326,-1.9113876374382794,5.317500114440918,-1.0555674764959089,5.283332824707031,1.4137958249476765,5.230833053588867,0.06540064752283326 6399,2011-04-25,5.383333206176758,5.439167022705078,5.375,5.438333034515381,7040400.0,-0.010568213468341692,1.2646729664004848,-0.42307523016542564,75.25039149892721,81.84750885900974,-0.14165803208761485,-0.2625477119549551,-0.5618634757198437,-0.7820806010280954,38.263214711286025,0.06583309173583984,0.23744038668214973,0.22199985980987513,-0.06754150636809797,0.5115412259878482,0.07722917672088858,0.3667705428988617,-0.11299982070922887,75.77841311828544,9.278807730004033,0.1447706830889867,4,-0.0937497615814209,-0.39458322525024414,-0.7391663789749146,-0.7366666793823242,0.6383337974548349,0,0.07229105408591296,1.0253071039517905,5.44083309173584,-1.9113876374382794,5.317500114440918,-1.0555674764959089,5.283332824707031,0.07229105408591296 6400,2011-04-26,5.4816670417785645,5.489999771118164,5.3566670417785645,5.391666889190674,8047200.0,0.01826634760207302,1.5000134111777697,-1.6363715179941565,79.40820787372242,81.47625481097053,-0.2168061339661307,-0.32898391983821895,-0.6490665477314508,-0.871695561821916,40.08068858405497,0.1333327293395996,0.22299721359484614,0.2893753528594969,0.001970813101728197,0.5767798926172656,0.145673082980613,0.4330776227383808,-0.1770669174194337,96.82562461171803,30.710448071757455,0.14370226987888435,4,-0.16791725158691406,-0.4687507152557373,-0.8375002145767212,-0.8350005149841309,0.5475001335144043,1,0.058376433523323,1.2646729664004848,5.383333206176758,1.0253071039517905,5.44083309173584,-1.9113876374382794,5.317500114440918,0.058376433523323 6401,2011-04-27,5.508333206176758,5.522500038146973,5.47333288192749,5.500833034515381,7777200.0,0.004864608557024086,1.744174905853704,0.08333509939388802,77.73339152035983,81.07537957805869,-0.21003838418393617,-0.3251300790571223,-0.6635790132618506,-0.8899714374102965,42.078625019906966,0.04916715621948242,0.20810956587287244,0.2860831975936886,-0.0019698062513091585,0.5741362014386864,0.14205669567119017,0.43010969951618705,-0.16665315246582058,93.7955388859536,28.892774566222343,0.14402650192249883,4,-0.17833328247070312,-0.47916674613952637,-0.8641663789749146,-0.8616666793823242,0.5566668510437012,2,0.06989405644759472,1.5000134111777697,5.4816670417785645,1.2646729664004848,5.383333206176758,1.0253071039517905,5.44083309173584,0.06989405644759472 6402,2011-04-28,5.5233330726623535,5.542500019073486,5.459167003631592,5.493332862854004,7350000.0,0.0027231225715931284,1.4389876279595553,3.999936423167398,77.96839579164141,80.96658227634234,-0.19016785044029216,-0.3167959653672625,-0.667504717689078,-0.8961557902126387,43.8032140878151,0.08333301544189453,0.19160996112490114,0.2759580612182617,-0.025472186570199007,0.5773883090067224,0.1252429373240318,0.42667318511249164,-0.16666603088378906,91.81484226731068,26.88430078191304,0.15071512389423034,4,-0.15416646003723145,-0.4712495803833008,-0.8791662454605103,-0.8766665458679199,0.48583412170410156,3,0.06849741640291707,1.744174905853704,5.508333206176758,1.5000134111777697,5.4816670417785645,1.2646729664004848,5.383333206176758,0.06849741640291707 6403,2011-04-29,5.512499809265137,5.540832996368408,5.4791669845581055,5.518332958221436,9360000.0,-0.001961363411313366,1.4262089020214812,-0.1944369387268833,77.25497969228007,79.45278870685927,-0.1485827303264129,-0.281543295822992,-0.6463276876160267,-0.8767333327067472,45.529095346421435,0.061666011810302734,0.1907724274942133,0.24045815467834508,-0.06307517640863036,0.5439914857653205,0.0886914891348578,0.39222482022183236,-0.11866617202758789,83.85635841116698,16.58893519690959,0.15176666554348764,4,-0.14083337783813477,-0.3829162120819092,-0.8554165363311768,-0.8333332538604736,0.4608330726623535,4,0.0716553278174481,1.4389876279595553,5.5233330726623535,1.744174905853704,5.508333206176758,1.5000134111777697,5.4816670417785645,0.0716553278174481 6404,2011-05-02,5.425833225250244,5.540832996368408,5.420833110809326,5.521667003631592,5958000.0,-0.015721829843735824,-1.2676999324172111,16.429167007272902,66.94417417928219,77.74943225773822,-0.04247588416425785,-0.17697544825544753,-0.5505141120069164,-0.7818943173462589,46.74732724382133,0.11999988555908203,0.19073696918810334,0.13666656017303502,-0.16062113379107323,0.4339542541371433,-0.011977286809019105,0.28531040715508915,0.11666679382324219,37.219542235451094,-30.34539686852805,0.14864384698205432,5,-0.040833234786987305,-0.2324995994567871,-0.7543748617172241,-0.7366666793823242,0.6366667747497559,0,0.1004453282715212,1.4262089020214812,5.512499809265137,1.4389876279595553,5.5233330726623535,1.744174905853704,5.508333206176758,0.1004453282715212 6405,2011-05-03,5.288332939147949,5.408332824707031,5.22333288192749,5.408332824707031,15600000.0,-0.025341782615508457,2.0833353201567206,1.2521669038402212,58.34192135232541,75.35561276777699,0.11626501939467637,-0.025074705138108833,-0.4048998959325134,-0.6344100502298966,47.02575818670222,0.2025003433227539,0.18922500254678365,-0.010792016983032227,-0.29282314507072194,0.2712391111046575,-0.15180758102687708,0.13022354706081263,0.252500057220459,20.36552315557667,-49.45014169887398,0.14101556404384497,5,0.09458351135253906,-0.09499931335449219,-0.5745828151702881,-0.5991663932800293,0.804999828338623,1,0.13867017695784445,-1.2676999324172111,5.425833225250244,1.4262089020214812,5.512499809265137,1.4389876279595553,5.5233330726623535,0.13867017695784445 6406,2011-05-04,5.228332996368408,5.31583309173584,5.226666927337647,5.288332939147949,8226000.0,-0.011345719619008765,-1.8158292989602745,0.5,53.25442852039932,72.20327034953846,0.18734400461915524,0.04878057584100315,-0.333071261320395,-0.5634229107492095,47.25992502899498,0.08916616439819247,0.17502987848246576,-0.07800025939941424,-0.34380104958503566,0.18780053078620718,-0.2109006544922245,0.054900135693396024,0.3125,1.5666131813034292,-70.83255726599096,0.13290039509281054,5,0.15458345413208008,-0.03499937057495117,-0.49895787239074707,-0.5391664505004883,0.7375001907348642,2,0.15317199181475605,2.0833353201567206,5.288332939147949,-1.2676999324172111,5.425833225250244,1.4262089020214812,5.512499809265137,0.15317199181475605 6407,2011-05-05,5.161666870117188,5.227499961853027,5.125833034515381,5.1875,12054000.0,-0.012750933480619175,-1.0854582978765026,0.4305525753204598,46.83299066898629,68.10987567754712,0.25656064862892425,0.1216855853264116,-0.25556395203026927,-0.4846751944412926,46.78791285093803,0.10249996185302734,0.16794476953894222,-0.14466638565063406,-0.41046717583625547,0.12113440453498736,-0.2775667807434443,-0.011765990557823791,0.36646612167358317,8.634659974859977,-63.527609216360496,0.13290039509281054,5,0.1724996566772452,0.07166671752929599,-0.42395853996276944,-0.47250032424926847,0.8283329010009757,3,0.17500803709999246,-1.8158292989602745,5.228332996368408,2.0833353201567206,5.288332939147949,-1.2676999324172111,5.425833225250244,0.17500803709999246 6408,2011-05-06,5.394999980926514,5.7150001525878915,5.367499828338623,5.4166669845581055,29757600.0,0.045204992240041264,-8.065149922566464,0.838729326639131,55.821388058162334,65.95109751746214,0.017927687221556354,-0.09900273709948237,-0.4719777991973615,-0.7044871586345227,46.98523529361297,0.5533332824707031,0.16668922542298592,0.07741672992706317,-0.18308141221051066,0.337914872064637,-0.052832341141723305,0.20766580099584964,-0.2691669464111328,45.68600964896442,-23.506297522518587,0.13024907106878675,5,0.02541661262512207,-0.04541635513305664,-0.6377081871032715,-0.682499885559082,0.6866669654846191,4,0.11384007703637966,-1.0854582978765026,5.161666870117188,-1.8158292989602745,5.228332996368408,2.0833353201567206,5.288332939147949,0.11384007703637966 6409,2011-05-09,5.4608330726623535,5.485000133514403,5.341667175292969,5.413332939147949,11584800.0,0.012202612042369942,1.9912677443912419,-2.1922797596778096,60.76444293681419,63.879568080027894,-0.03995795657248724,-0.14918518626664046,-0.531356603047513,-0.7588603619176606,46.954935618856865,0.14333295822143466,0.162904017536742,0.12845816612243688,-0.12913988044522728,0.38605621269010104,-0.00034085716139475863,0.2572571894062685,-0.33500003814697266,56.859934621426575,-12.911605087370859,0.12879902328383191,5,-0.04041647911071777,-0.11124944686889648,-0.6952083110809326,-0.7191665172576904,0.5558338165283203,0,0.09385011452387704,-8.065149922566464,5.394999980926514,-1.0854582978765026,5.161666870117188,-1.8158292989602745,5.228332996368408,0.09385011452387704 6410,2011-05-10,5.456666946411133,5.482500076293945,5.425833225250244,5.449166774749756,7398000.0,-0.0007629103830469885,-1.0922911696611706,0.15789790694172565,58.49678274707213,61.74216710521815,-0.044377834067141464,-0.13058033969347527,-0.516756093339156,-0.7424104058869689,46.814296706505196,0.05666685104370117,0.14603959138949563,0.11087534427642787,-0.14305994604847427,0.36481063460133,-0.016092300886023203,0.23784298943887894,-0.31905056953430133,56.15281331009976,-10.107623376031157,0.12696764516245124,5,-0.03625035285949707,-0.0733332633972168,-0.6668751239776611,-0.690833330154419,0.4366660118103036,1,0.11102621060413553,1.9912677443912419,5.4608330726623535,-8.065149922566464,5.394999980926514,-1.0854582978765026,5.161666870117188,0.11102621060413553 6411,2011-05-11,5.420000076293945,5.459167003631592,5.397500038146973,5.4375,8512800.0,-0.006719645981198008,1.027387167066422,-2.333269756500731,55.01223223620948,59.19148226572571,-0.024092281405529548,-0.07692056097757316,-0.46664198858049666,-0.6938542556691232,46.876709506097704,0.06166696548461914,0.1360607428412255,0.06091682910919172,-0.17818169520145144,0.3000153534198349,-0.05863243304612986,0.1804660912645133,-0.2708360239028931,49.929304055689066,-15.046920962423634,0.1195492621553216,5,0.0004165172576904297,-0.030416488647460938,-0.6129167079925537,-0.6433334350585938,0.6058330535888672,2,0.12423112208755427,-1.0922911696611706,5.456666946411133,1.9912677443912419,5.4608330726623535,-8.065149922566464,5.394999980926514,0.12423112208755427 6412,2011-05-12,5.563333034515381,5.579999923706055,5.392499923706055,5.392499923706055,8088000.0,0.026445194871554945,-1.1951248105442092,-9.761934604904631,55.87530765772133,56.815963150774735,-0.1800932814020353,-0.19978046747519773,-0.5919790159135019,-0.8270448573979738,47.058754250515804,0.1875,0.11522508086123473,0.18474979400634783,-0.054176922122851856,0.4236765101355475,0.06528643594174799,0.3042131520709477,-0.4028522601203921,59.3748403445491,-1.1638752290968029,0.11946335806460004,5,-0.14291644096374512,-0.16249942779541016,-0.7120827436447144,-0.7812495231628418,0.5891671180725107,3,0.07234874311689543,1.027387167066422,5.420000076293945,-1.0922911696611706,5.456666946411133,1.9912677443912419,5.4608330726623535,0.07234874311689543 6413,2011-05-13,5.5416669845581055,5.573332786560059,5.508333206176758,5.537499904632568,7524000.0,-0.0038944369899945874,-1.0799707033485157,0.024392694752179266,57.86427919102963,55.807085929857784,-0.17193563782540533,-0.1607600939060907,-0.5553947084570865,-0.795272787178817,47.07148058755476,0.06499958038330078,0.093939371653323,0.14683375358581507,-0.08992356657145173,0.3835910737430819,0.028455093507181672,0.2652124136644485,-0.370095822599259,83.91620983554078,24.259881241074254,0.11837866007863318,5,-0.12125039100646973,-0.12125039100646973,-0.6247916221618652,-0.7258334159851074,0.7058329582214355,4,0.08090215233238318,-1.1951248105442092,5.563333034515381,1.027387167066422,5.420000076293945,-1.0922911696611706,5.456666946411133,0.08090215233238318 6414,2011-05-16,5.561666965484619,5.600832939147949,5.501667022705078,5.517499923706055,9381600.0,0.0036090189075315138,-1.6153817132293298,10.599038791623755,54.308806533631255,55.358962061114,-0.19069492235121022,-0.16659254562983428,-0.5589155624628637,-0.8063848964377502,46.822790778442105,0.0991659164428711,0.07029245370151216,0.15241703987121547,-0.08827101808051285,0.3931050978229438,0.03207301089535175,0.2727610688470792,-0.3792272237131922,81.20030395554193,25.16146095851859,0.12034402897586412,5,-0.1412503719329834,-0.1412503719329834,-0.6227085590362549,-0.7237503528594971,0.6725001335144034,0,0.09349714467867343,-1.0799707033485157,5.5416669845581055,-1.1951248105442092,5.563333034515381,1.027387167066422,5.420000076293945,0.09349714467867343 6415,2011-05-17,5.58916711807251,5.599166870117188,5.510832786560059,5.518332958221436,8164800.0,0.004944588152896445,-1.0582418559175355,1.603778677462868,54.34981748425408,55.48067194598675,-0.19113384301563396,-0.17483461869175532,-0.56844447902475,-0.8249333037838298,46.56066146302509,0.0883340835571298,0.04714096443217386,0.1620004892349245,-0.07610098038790092,0.4001019588577499,0.042949754423511344,0.28105122404633764,-0.3960761680847531,94.40039733947347,41.35555588865287,0.11905073481141282,5,-0.16875052452087402,-0.16875052452087402,-0.6335418224334717,-0.7345836162567139,0.6616659164428711,1,0.07648720499622352,-1.6153817132293298,5.561666965484619,-1.0799707033485157,5.5416669845581055,-1.1951248105442092,5.563333034515381,0.07648720499622352 6416,2011-05-18,5.675833225250244,5.684999942779541,5.533332824707031,5.586667060852051,10082400.0,0.015506086210501868,1.8217243383028083,1.258801750252456,57.618679171030095,56.67908177954717,-0.23204891751712786,-0.24304914269826483,-0.6361647223476696,-0.9014939788798335,46.254367418365725,0.15166711807250977,0.038799282374618826,0.22904157638549805,-0.023412716074937556,0.48149586884593365,0.1028144301552798,0.3552687226157163,-0.4723040912104848,96.86607968152171,46.71258729669618,0.12622714623021788,5,-0.14749956130981445,-0.2554166316986084,-0.688957929611206,-0.8099997043609619,0.828333854675293,2,0.038320317799965364,-1.0582418559175355,5.58916711807251,-1.6153817132293298,5.561666965484619,-1.0799707033485157,5.5416669845581055,0.038320317799965364 6417,2011-05-19,5.744999885559082,5.762499809265138,5.677499771118164,5.708333015441895,7906800.0,0.012186168543701026,1.3720924043221037,0.4112195513248918,60.97564050156041,57.251776495480286,-0.2344197034030433,-0.2935994540704927,-0.6861045765453637,-0.9596512337682928,45.56996469093885,0.08666658401489347,0.04994138423137073,0.2768332481384279,-0.0006769623162865557,0.5543434585931424,0.13807814291107068,0.41558835336578515,-0.5312413311483599,93.29075001005441,45.44238008538434,0.13875510522735743,5,-0.1929163932800293,-0.30083346366882324,-0.7431246042251587,-0.8791663646697998,0.8475003242492676,3,0.048883072222446255,1.8217243383028083,5.675833225250244,-1.0582418559175355,5.58916711807251,-1.6153817132293298,5.561666965484619,0.048883072222446255 6418,2011-05-20,5.7966670989990225,5.833333015441895,5.7249999046325675,5.745832920074463,10042800.0,0.00899342288410021,-1.3423322181383224,1.3863790054099137,68.10421127566488,58.06730631090814,-0.24933928998186872,-0.334385759297283,-0.7175481912483113,-0.9989255006082898,44.72510884710527,0.10833311080932795,0.0744690778153636,0.3107087612152091,-0.0027242313073081448,0.6241417537377263,0.1539922649539509,0.46742525747646724,-0.5609588943941235,88.94492735287217,38.1099646977196,0.1567164962612585,5,-0.18375062942504794,-0.31708407402038485,-0.7947918176650992,-0.9308335781097403,0.8899998664855966,4,0.0613858011011732,1.3720924043221037,5.744999885559082,1.8217243383028083,5.675833225250244,-1.0582418559175355,5.58916711807251,0.0613858011011732 6419,2011-05-23,5.772500038146973,5.778333187103272,5.7291669845581055,5.730833053588867,6583200.0,-0.0041691303708337735,-1.185207163293459,0.8196647499695285,76.57830371614416,60.076364196360586,-0.19703314372163128,-0.294676631129704,-0.6703617449736257,-0.9625132577232405,43.83459594365997,0.06750011444091708,0.1142235825674014,0.2670833587646486,-0.06715350369009432,0.6013202212193915,0.09996492753727715,0.4342017899920201,-0.5009343448918537,81.1370746911278,25.355396033674985,0.16711843122737133,5,-0.15958356857299805,-0.29291701316833496,-0.7537497282028198,-0.9066665172576904,0.8975000381469727,0,0.0822866871361767,-1.3423322181383224,5.7966670989990225,1.3720924043221037,5.744999885559082,1.8217243383028083,5.675833225250244,0.0822866871361767 6420,2011-05-24,5.801667213439941,5.827499866485597,5.766666889190674,5.7916669845581055,6080400.0,0.0050527804417879185,-1.0277517285226394,0.24000366208143553,82.57585650647998,63.13898911527953,-0.19234237338077875,-0.3147799248141929,-0.6754542252875249,-0.9793143213305449,42.75276142026324,0.06083297729492276,0.12975282022767853,0.280250525474548,-0.07890730794662382,0.6394083588957198,0.10067160876396208,0.4598294421851339,-0.4963954808536162,89.44473937686934,25.697923585040698,0.17957891671058607,5,-0.1887507438659668,-0.3220841884613037,-0.779375433921814,-0.9354171752929688,0.9441657066345215,1,0.07454751705805651,-1.185207163293459,5.772500038146973,-1.3423322181383224,5.7966670989990225,1.3720924043221037,5.744999885559082,0.07454751705805651 6421,2011-05-25,5.893332958221436,5.936666965484619,5.75,5.789999961853027,11679600.0,0.015799897065647883,-1.0363714864608287,10.333063131794862,90.42361660323762,66.97769010922579,-0.2344610261648299,-0.39644975736956756,-0.7403016794028678,-1.057316694044288,41.609768881742035,0.18666696548461914,0.13799599488549852,0.35266628265380984,-0.04295779551922063,0.7482903608268403,0.1548542435672946,0.5504783217403251,-0.556377548663777,83.2795167732882,12.042486109430044,0.19781203908651523,5,-0.1741659641265878,-0.36208295822143644,-0.8654161691665658,-1.0270829200744638,1.0758342742919913,2,0.06066178151282253,-1.0277517285226394,5.801667213439941,-1.185207163293459,5.772500038146973,-1.3423322181383224,5.7966670989990225,0.06066178151282253 6422,2011-05-26,5.90166711807251,5.903333187103272,5.841667175292969,5.869166851043701,7719600.0,0.001414167485556117,2.4419130758788348,0.31451973881543765,87.25497208396278,70.24332265288503,-0.21205530623888613,-0.39525155523973154,-0.7210603179159003,-1.053490157949211,40.32977808072985,0.06166601181030362,0.1524325735289711,0.3420837402343748,-0.08498127060539229,0.7691487510741419,0.12855123481449127,0.5556162456542584,-0.5167347840406933,83.46466981153335,8.624007591137186,0.2135325054198836,5,-0.18250012397766113,-0.37041711807250977,-0.8620837926864624,-1.035417079925537,0.9474997520446786,3,0.102089790867399,-1.0363714864608287,5.893332958221436,-1.0277517285226394,5.801667213439941,-1.185207163293459,5.772500038146973,0.102089790867399 6423,2011-05-27,5.90749979019165,5.946667194366455,5.889999866485597,5.926667213439941,3546000.0,0.0009883092357545475,-1.092308775759959,-0.5897620235335543,86.02157153492618,73.76696320858447,-0.17940350969474128,-0.38996840747336137,-0.6990303715418236,-1.0453282087109095,39.0271061368134,0.05666732788085849,0.17697014585935644,0.32816641330718976,-0.12544000195788207,0.7817728285722616,0.1013632056746534,0.5549696209397261,-0.4784286856436095,81.99201545170138,4.675451908681879,0.22680320763253606,5,-0.17874979972839355,-0.3712496757507324,-0.8035415410995483,-0.992499828338623,1.008333206176757,4,0.11595437053658819,2.4419130758788348,5.90166711807251,-1.0363714864608287,5.893332958221436,-1.0277517285226394,5.801667213439941,0.11595437053658819 6424,2011-05-31,5.970832824707031,5.99666690826416,5.9025001525878915,5.96750020980835,9897600.0,0.010720784894573177,2.4241969742944756,-0.17386869666890564,87.8527487618602,77.48951112831847,-0.1995807131251146,-0.43255529206104093,-0.7342650124238217,-1.093717168176477,38.67195458105589,0.09416675567626864,0.1938253329102375,0.36424946784973145,-0.11527057679556751,0.8437695124950304,0.12448944552708241,0.6040094901723805,-0.49000211117714887,89.5267331402789,9.139295102215556,0.2397600223226493,5,-0.20583295822143555,-0.40958285331726074,-0.831666111946106,-1.0299992561340332,0.8416671752929688,1,0.11988849157114223,-1.092308775759959,5.90749979019165,2.4419130758788348,5.90166711807251,-1.0363714864608287,5.893332958221436,0.11988849157114223 6425,2011-06-01,6.021667003631593,6.149167060852051,5.956666946411133,5.966667175292969,10381200.0,0.0085137501613195,-4.1333168030415735,16.503505508656726,93.38945341379974,81.46404159973733,-0.20407351167214483,-0.4486347363548875,-0.7546218377675427,-1.1313687396690595,40.984732766031975,0.19250011444091797,0.21387412096108616,0.3784169435501106,-0.11069280857633323,0.8675266956765544,0.13386206748688867,0.6229718196133325,-0.4789359467335972,68.05847232276629,-15.51326487346492,0.2445548760632217,6,-0.10833358764648526,-0.38416695594787686,-0.8825002908706674,-1.0808334350585946,0.7283329963684073,2,0.10766670961236335,2.4241969742944756,5.970832824707031,-1.092308775759959,5.90749979019165,2.4419130758788348,5.90166711807251,0.10766670961236335 6426,2011-06-02,6.029167175292969,6.055832862854004,5.9816670417785645,6.0233330726623535,7936800.0,0.0012455307902035084,1.5070640479049637,0.10607492435604937,91.77881954868582,84.88661704941791,-0.17453684634472832,-0.4143037832431524,-0.7312515127790968,-1.1251895156619351,43.42249635796336,0.07416582107543945,0.24045817459315355,0.34587540626525914,-0.13118659823748757,0.8229374107680059,0.10734440401388579,0.5844064085166325,-0.4015350778414053,60.975632449129606,-24.596991479218005,0.23853100225137344,6,-0.09208369255065918,-0.39166712760925293,-0.86583411693573,-1.0641672611236572,0.559999942779541,3,0.11886645766240012,-4.1333168030415735,6.021667003631593,2.4241969742944756,5.970832824707031,-1.092308775759959,5.90749979019165,0.11886645766240012 6427,2011-06-03,6.065000057220459,6.102499961853027,5.961667060852051,5.961667060852051,6898800.0,0.005943255657983926,-1.7258069726125378,17.711892112791173,95.77252970081082,87.96087465221191,-0.17903116753466986,-0.39947243624013495,-0.7404802898225586,-1.147208669874722,47.06208928858859,0.14083290100097656,0.26904893360111615,0.3365416288375851,-0.10208106753712975,0.7751643252122999,0.11723028065022767,0.5558529770249425,-0.3643530648928275,67.52405186260482,-17.503874142242466,0.21931134818735765,6,-0.12583303451538086,-0.42750000953674316,-0.8854168653488159,-1.0837500095367432,0.4274997711181632,4,0.1490794998784124,1.5070640479049637,6.029167175292969,-4.1333168030415735,6.021667003631593,2.4241969742944756,5.970832824707031,0.1490794998784124 6428,2011-06-06,6.009167194366455,6.090833187103272,5.9816670417785645,6.070000171661378,6733200.0,-0.009205748116611123,1.1300917397048502,-0.5887081516347193,86.83128993265423,89.10009534293526,-0.10044844001077458,-0.3112252127034658,-0.6602659078350133,-1.0773872435323382,48.27486685836099,0.10916614532470792,0.2882394195678595,0.2500004053115843,-0.1761437976719309,0.6761446082950995,0.0369283038198267,0.4630725068033419,-0.24572739244540465,43.24335296096233,-40.52266338095858,0.2130721014917578,6,-0.05958366394042969,-0.37166714668273926,-0.7985421419143677,-1.0179171562194824,0.5633330345153809,0,0.13978637115276582,-1.7258069726125378,6.065000057220459,1.5070640479049637,6.029167175292969,-4.1333168030415735,6.021667003631593,0.13978637115276582 6429,2011-06-07,5.97333288192749,6.052499771118164,5.9724998474121085,6.038332939147949,8226000.0,-0.005963274324029322,-1.4000171662768117,1.0685003448924406,81.19067935064562,88.94618677006477,-0.037023497523817284,-0.24772821256379451,-0.6034562142749689,-1.0275508901534067,49.72870180317447,0.07999992370605558,0.29844196054159067,0.18854110240936262,-0.22346962676189008,0.6005518315806153,-0.017464262176264178,0.3945464669949894,-0.15589126375610007,8.657623692723842,-70.71613265125505,0.2060053645856264,6,-0.023749351501464844,-0.3358328342437744,-0.7227078676223755,-0.9820828437805176,0.5466670989990234,1,0.15778462929673331,1.1300917397048502,6.009167194366455,-1.7258069726125378,6.065000057220459,1.5070640479049637,6.029167175292969,0.15778462929673331 6430,2011-06-08,6.0625,6.073332786560059,5.957499980926514,5.982500076293945,10716000.0,0.014927532055393655,1.2787043638137405,-1.2307669735539009,81.26675833222167,87.92875807328522,-0.09532497237270565,-0.3048083626902818,-0.6682182258813105,-1.101975475788275,51.28117917565388,0.11583280563354492,0.29977344575314735,0.24741656780242938,-0.15190661214446077,0.6467397477493195,0.0477549778289843,0.44707815777587445,-0.19861681985331714,72.41381578298316,-4.551174090636849,0.19966158997344513,6,-0.06708288192749023,-0.4249999523162842,-0.7733331918716431,-1.0712499618530273,0.4616670608520508,2,0.12371134020618557,-1.4000171662768117,5.97333288192749,1.1300917397048502,6.009167194366455,-1.7258069726125378,6.065000057220459,0.12371134020618557 6431,2011-06-09,6.093332767486572,6.130833148956299,6.063333034515381,6.074999809265138,8595600.0,0.005085817317372676,-2.2400178528513064,0.22916219631403414,80.02862660531386,87.12583079787979,-0.1059455976132444,-0.2978829035709314,-0.6752888619056225,-1.119519741560672,53.22592792426575,0.06833314895629883,0.2979772250944457,0.24458270072936994,-0.12706887592161564,0.6162342773803555,0.058756912403876704,0.4304084890548632,-0.18950984404113758,78.36514390408962,3.3221068680384747,0.18582578832549293,6,-0.07374930381774902,-0.45583271980285645,-0.8052077293395996,-1.1020827293395996,0.3966670036315918,3,0.10776815538736706,1.2787043638137405,6.0625,-1.4000171662768117,5.97333288192749,1.1300917397048502,6.009167194366455,0.10776815538736706 6432,2011-06-10,5.965833187103272,6.093332767486572,5.948332786560059,6.0625,6930000.0,-0.02092444073686983,-1.202515509167883,-5.272843134705125,62.89702577391187,84.55643682443376,0.035328277526917695,-0.14617751327953243,-0.5286186688751693,-0.9800034587484543,54.255818027545864,0.14499998092651367,0.28647159619300133,0.09695811271667587,-0.25254936168984266,0.4464655871231944,-0.07779562448658339,0.27171184991993513,-0.027662084420911448,9.589241529952334,-61.064112741950325,0.17475373720325907,6,0.06000041961669833,-0.32833313941955655,-0.6777081489562997,-0.9745831489562997,0.8249998092651349,4,0.10448396919926273,-2.2400178528513064,6.093332767486572,1.2787043638137405,6.0625,-1.4000171662768117,5.97333288192749,0.10448396919926273 6433,2011-06-13,5.989999771118164,6.030832767486572,5.933332920074463,5.986667156219482,5635200.0,0.004050831335199678,1.2941516367002328,-0.03447527438648447,66.58193869048748,82.19301348317012,0.026926624750224448,-0.14233137302762344,-0.5328848553192218,-0.9909194876951961,55.27844923565289,0.09749984741210938,0.2589939721533199,0.09870805740356481,-0.21844853629391014,0.41586465110103976,-0.05987023944517311,0.25728635425230273,0.15916728973388672,28.692043226747277,-38.956593098529055,0.15857829684873756,6,0.05125021934509277,-0.2445826530456543,-0.7062497138977051,-0.9987497329711914,0.7433333396911621,0,0.08388982911875065,-1.202515509167883,5.965833187103272,-2.2400178528513064,6.093332767486572,1.2787043638137405,6.0625,0.08388982911875065 6434,2011-06-14,6.081666946411133,6.09250020980835,5.986667156219482,5.986667156219482,5588400.0,0.015303368747183965,-1.228069206792184,28.506080984404065,69.48954299301543,79.53746788086076,-0.052931705818110686,-0.2034763399929176,-0.6052447300379402,-1.0696797934966158,56.3313128699339,0.10583305358886719,0.24697945548615508,0.16437523365020734,-0.12284912536951698,0.45159959266993166,0.020763054140345183,0.3079874131600695,0.0631834316253661,75.10574908012786,9.792236244473301,0.14361217950986235,6,-0.04958391189575195,-0.33624982833862305,-0.6966668367385864,-1.004166841506958,0.7358331680297852,1,0.08070703094985321,1.2941516367002328,5.989999771118164,-1.202515509167883,5.965833187103272,-2.2400178528513064,6.093332767486572,0.08070703094985321 6435,2011-06-15,6.016666889190674,6.070000171661378,5.9816670417785645,6.045000076293945,5876400.0,-0.010687868604645656,1.25531267310698,-0.2982447334474399,58.91569437971721,75.88600952875312,0.012610639877335572,-0.11047083427506621,-0.5214826832144084,-0.9928979962968931,57.4191874468393,0.09999990463256836,0.23703826929702387,0.07800018787384033,-0.1669215299328659,0.3229219056805466,-0.04446067102951279,0.20046104677719345,0.12395313968658428,42.194365843529994,-19.985418088853436,0.12246085890335291,6,0.015416145324707031,-0.2458333969116211,-0.6316667795181274,-0.939166784286499,0.6925001144409189,2,0.08365646644658198,-1.228069206792184,6.081666946411133,1.2941516367002328,5.989999771118164,-1.202515509167883,5.965833187103272,0.08365646644658198 6436,2011-06-16,5.893332958221436,6.045833110809326,5.886666774749756,6.00333309173584,12200400.0,-0.020498713530379242,-1.5810931501235275,3.8823776906376435,49.483420267375436,70.74277514726032,0.12812377510076978,0.031613967321808545,-0.38027188881862894,-0.8572622000512178,57.81857548801721,0.1591663360595703,0.21496195010453434,-0.05620872974395663,-0.26922959985235373,0.15681214036444047,-0.16271916479815562,0.05030170531024236,0.24314132847976566,3.2255831660556664,-53.937688687499715,0.10651043505419865,6,0.11541700363159091,-0.1224994659423837,-0.49145781993866056,-0.8158328533172616,0.7049999237060538,3,0.10704199255373403,1.25531267310698,6.016666889190674,-1.228069206792184,6.081666946411133,1.2941516367002328,5.989999771118164,0.10704199255373403 6437,2011-06-17,6.0258331298828125,6.05916690826416,5.926667213439941,5.9375,12195600.0,0.022483062233321194,-1.4091137660175825,-0.8030274787916158,56.339275906904525,67.35477358884367,-0.011752383279702627,-0.0830248580034798,-0.4954853858655408,-0.9771772011762092,57.97370792769574,0.16583395004272372,0.18586229038831092,0.06224977970123291,-0.13001355525788405,0.25451311466034987,-0.03388188777832557,0.1583814471807914,0.1006488563403316,67.61115126579934,13.02721957276087,0.09613166747955851,6,-0.017083168029785156,-0.25499963760375977,-0.6208330392837524,-0.9483330249786377,0.4358339309692383,4,0.07702945488707535,-1.5810931501235275,5.893332958221436,1.25531267310698,6.016666889190674,-1.228069206792184,6.081666946411133,0.07702945488707535 6438,2011-06-20,6.1525001525878915,6.16083288192749,6.00333309173584,6.00333309173584,8226000.0,0.021020665520411264,-1.111723450096859,1.688687597167051,59.11372589545527,64.90177876048921,-0.12957574175724407,-0.19148442172175617,-0.6033060835458173,-1.0913261492879744,58.0629722010108,0.1574997901916504,0.16682987785602243,0.1711251497268682,-0.02195640793963083,0.36420670739336725,0.07458437089361869,0.2676659285601177,-0.26583337783813565,96.96070042158901,44.86367064939525,0.09654077883324974,6,-0.12875032424926847,-0.32125020027160733,-0.7418750524520883,-1.0750000476837167,0.11416673660278231,0,0.10375178024368159,-1.4091137660175825,6.0258331298828125,-1.5810931501235275,5.893332958221436,1.25531267310698,6.016666889190674,0.10375178024368159 6439,2011-06-21,6.247499942779541,6.260000228881836,6.170000076293945,6.177499771118164,9955200.0,0.01544084320773087,-1.117661578507436,0.46927365372443186,60.848648609026625,62.63309990235641,-0.20293595324192726,-0.26253407386003236,-0.6778058791599726,-1.172662643149442,58.302010109570524,0.10750007629394442,0.14325644216391709,0.24237494468688947,0.04080489424383593,0.443944995129943,0.14158991946536226,0.3431599699084167,-0.35534984588623075,96.65171016314211,44.64978420607399,0.10078502522152696,6,-0.17416644096374512,-0.366666316986084,-0.8270833492279053,-1.1699998378753662,0.1941671371459961,1,0.07776441336206497,-1.111723450096859,6.1525001525878915,-1.4091137660175825,6.0258331298828125,-1.5810931501235275,5.893332958221436,0.07776441336206497 6440,2011-06-22,6.2341670989990225,6.311666965484619,6.206666946411133,6.258333206176758,9316800.0,-0.0021341086678884347,-1.6526405820845178,-0.34522925593151177,59.79298594090257,60.384695384088495,-0.1818106318780348,-0.22676441099109113,-0.6444575138873949,-1.144940017452706,58.45257721924126,0.10500001907348633,0.12792163667632295,0.20741710662841673,0.004954784638913523,0.4098794286179199,0.10618594563366468,0.30864826762316877,-0.32730299682617137,81.76474548126852,29.6215713015256,0.1012311609947516,6,-0.13500022888183505,-0.3229172229766837,-0.8137505054473868,-1.1566669940948477,0.1508331298828134,2,0.0935703208108678,-1.117661578507436,6.247499942779541,-1.111723450096859,6.1525001525878915,-1.4091137660175825,6.0258331298828125,0.0935703208108678 6441,2011-06-23,6.250833034515381,6.266666889190674,6.141666889190674,6.170000076293945,10178400.0,0.0026733219132086816,1.222209035692639,-3.344889502762308,59.04296592204284,59.9564665116586,-0.19420878581671985,-0.22690776830267723,-0.6394001553168707,-1.1489557639470656,58.008602190718086,0.125,0.11997079071121597,0.20620803833007795,-0.009359755729068553,0.42177583238922445,0.09842414130050514,0.31399193535965075,-0.31968076054382344,84.19896879253606,32.59681058480063,0.10778389702957307,6,-0.15166616439819336,-0.32833313941955566,-0.8304164409637451,-1.173332929611206,0.13333415985107422,3,0.0733236620759854,-1.6526405820845178,6.2341670989990225,-1.117661578507436,6.247499942779541,-1.111723450096859,6.1525001525878915,0.0733236620759854 6442,2011-06-24,6.504167079925537,6.632500171661378,6.2750000953674325,6.2750000953674325,28330800.0,0.04052804546391098,-2.119996337895729,2.8350686353741947,70.20405494092289,60.35892387281808,-0.4058266216932669,-0.4561781643299607,-0.8682371273949858,-1.389781155307709,57.96745732508553,0.381667137145997,0.1120290334171159,0.4294170856475832,0.14165926995751565,0.7171749013376507,0.2855381778025494,0.573295993492617,-0.5501839244631963,79.60270080388997,25.830213738262266,0.14387890784503368,6,-0.2445836067199707,-0.3491671085357666,-1.0297919511795044,-1.4266669750213623,-0.3233342170715332,4,0.014477764922827152,1.222209035692639,6.250833034515381,-1.6526405820845178,6.2341670989990225,-1.117661578507436,6.247499942779541,0.014477764922827152 6443,2011-06-27,6.59250020980835,6.644999980926514,6.520833015441895,6.521667003631593,13227600.0,0.01358100565335163,-2.425239730081745,0.30908992546785197,74.2335520127565,60.88603598612264,-0.4466805447980988,-0.5170720747353688,-0.9319386669811562,-1.4643662214191995,57.802186054929464,0.14083290100097656,0.10716307115070833,0.4835001945495607,0.12515515691065815,0.8418452321884633,0.304327675730109,0.6626727133690125,-0.5842356930500863,89.56957689050235,28.847361166050533,0.17917251881945148,6,-0.32666683197021484,-0.4075002670288086,-1.0943752527236938,-1.4912502765655518,-0.2866673469543457,0,-0.01984575575161074,-2.119996337895729,6.504167079925537,1.222209035692639,6.250833034515381,-1.6526405820845178,6.2341670989990225,-0.01984575575161074 6444,2011-06-28,6.686666965484619,6.737500190734862,6.59833288192749,6.622499942779541,18325200.0,0.014283921528916776,-1.4740603224657793,0.9058890055739672,74.33399873661374,62.599180914666704,-0.49841686803059826,-0.584845989597202,-1.0016985471277184,-1.5434723810211963,57.56079607977732,0.14499998092651278,0.1273372593806883,0.5418752431869507,0.10684565060970552,0.9769048357641958,0.32436044689832766,0.7593900394755737,-0.6147289023095306,91.46854915317732,30.894050690963113,0.2175147962886226,6,-0.37458348274230957,-0.45333337783813477,-1.140417218208313,-1.5500004291534424,-0.8499999046325684,1,-0.062811573906987,-2.425239730081745,6.59250020980835,-2.119996337895729,6.504167079925537,1.222209035692639,6.250833034515381,-0.062811573906987 6445,2011-06-29,6.670000076293945,6.81583309173584,6.6666669845581055,6.726666927337647,14824800.0,-0.0024925556000777727,-3.710530872841988,-0.883114856429477,72.73326067365973,65.18249651536496,-0.4239069685092369,-0.545062857139424,-0.9589451239527662,-1.5115292396160873,56.971616974117076,0.14916610717773438,0.14554993031146246,0.492791700363159,0.0031928580032811738,0.9823905427230368,0.24799227918321964,0.7375911215430984,-0.5181945578116842,78.36838825628843,19.21627798194549,0.24479942117993903,6,-0.2987499237060547,-0.3870835304260254,-1.1237503290176392,-1.5333335399627686,-0.34333324432373047,2,-0.034232832647173916,-1.4740603224657793,6.686666965484619,-2.425239730081745,6.59250020980835,-2.119996337895729,6.504167079925537,-0.034232832647173916 6446,2011-06-30,6.745832920074463,6.770833015441895,6.625,6.681666851043701,13862400.0,0.011369241816058917,1.5547480620154797,-1.13233871035601,82.05477014629618,68.03977365307514,-0.4091188078829635,-0.5949556938093608,-1.0089648851375745,-1.5699596024007993,56.207140510220334,0.14583301544189542,0.1578221163835547,0.532791256904602,-0.012879853066229074,1.0784623668754332,0.2599557019191865,0.8056268118900176,-0.5010635413367011,87.05697098153865,20.74175131958097,0.27283555498541534,6,-0.33624982833862305,-0.46291637420654297,-1.1995831727981567,-1.6091663837432861,-1.0033330917358407,3,-0.053489716609916305,-3.710530872841988,6.670000076293945,-1.4740603224657793,6.686666965484619,-2.425239730081745,6.59250020980835,-0.053489716609916305 6447,2011-07-01,6.969167232513428,6.994166851043701,6.742499828338622,6.760000228881836,16698000.0,0.033107003254462475,-1.0614267552245082,3.2597758720627796,84.57915392623183,70.86926565649478,-0.5415151745853652,-0.7874520078329148,-1.2044602233033572,-1.7742963259317648,55.46678661020681,0.251667022705079,0.19385464136915953,0.7109172105789181,0.07459898388661301,1.3472354372712232,0.39275809723276556,1.0290763239250706,-0.6444489339559354,94.71839605582211,22.66738432302303,0.3181591133461527,7,-0.40125036239624023,-0.5512502193450928,-1.3439587354660034,-1.7808337211608887,-0.6600003242492676,4,-0.08394116809505703,1.5547480620154797,6.745832920074463,-3.710530872841988,6.670000076293945,-1.4740603224657793,6.686666965484619,-0.08394116809505703 6448,2011-07-05,6.849166870117188,7.0,6.829999923706055,6.994999885559082,13166400.0,-0.017218752024832806,1.181820407214066,-0.6972085123844437,76.5723889270432,72.61634791405216,-0.3490013948905135,-0.6337890173538199,-1.0614173207774762,-1.6350049507381215,54.69060342357329,0.1700000762939453,0.2501673860115847,0.5489168643951423,-0.12778406471263004,1.2256177935029147,0.21056639984125614,0.8872673289490285,-0.4173368031619029,62.44822563354989,-8.835663120369311,0.3383504645538863,7,-0.2783334255218515,-0.40583348274231046,-1.223958373069764,-1.6608333587646493,-0.47749996185302823,1,-0.09757887637095186,-1.0614267552245082,6.969167232513428,1.5547480620154797,6.745832920074463,-3.710530872841988,6.670000076293945,-0.09757887637095186 6449,2011-07-06,6.915832996368407,6.940000057220459,6.8566670417785645,6.882500171661378,13488000.0,0.009733465035299815,1.0408015507859028,-0.2285684390878604,81.09506374058668,74.9832454473504,-0.3474307266303587,-0.6600669951585605,-1.1019374766524868,-1.6819828276480964,53.995039338499296,0.0908331871032706,0.2965879228793673,0.5684579849243159,-0.14277400619646485,1.2796899760450966,0.21284198936392507,0.9240739804847067,-0.3817323414650735,77.55546569824196,2.4848772392985268,0.35561599556039053,7,-0.3449995517730704,-0.4724996089935294,-1.28333294391632,-1.6912493705749503,-0.16750001907348455,2,-0.08820342160296846,1.181820407214066,6.849166870117188,-1.0614267552245082,6.969167232513428,1.5547480620154797,6.745832920074463,-0.08820342160296846 6450,2011-07-07,6.8125,6.999166965484619,6.795000076293945,6.949166774749756,19321200.0,-0.01494151122831755,-1.3786439858782094,-4.100065804532148,82.23262810477868,77.55987457876549,-0.17146539252783022,-0.5245593715120371,-0.9762902535173623,-1.5611722029656647,52.990934950113314,0.20416688919067383,0.33237751055872344,0.427624988555908,-0.2992796924469854,1.1545296695588014,0.06417264805446088,0.7910773290573552,-0.194537462979266,50.0,-32.74744610667288,0.3634523405014468,7,-0.17499995231628418,-0.36916661262512207,-1.149375081062317,-1.5462501049041748,-0.07250022888183594,3,-0.14324153235199255,1.0408015507859028,6.915832996368407,1.181820407214066,6.849166870117188,-1.0614267552245082,6.969167232513428,-0.14324153235199255 6451,2011-07-08,6.75,6.756667137145996,6.520833015441895,6.7249999046325675,17274000.0,-0.00917431192660545,11.304056323311684,-0.18292738241031176,76.70560612902639,78.28226915522143,-0.034321554372153784,-0.4325164262367842,-0.89260187289781,-1.481141060055319,50.98968822283732,0.2916669845581046,0.36105809555327006,0.33229162693023717,-0.39847772354146294,1.0630609774019373,-0.03309304830561288,0.6976763021660872,0.25,47.82612157000884,-35.31430835913915,0.36538467523584983,7,0.010416507720947266,-0.30666661262512207,-0.9745832681655884,-1.4075000286102295,0.004167079925537109,4,-0.06271602489330153,-1.3786439858782094,6.8125,1.0408015507859028,6.915832996368407,1.181820407214066,6.849166870117188,-0.06271602489330153 6452,2011-07-11,6.58916711807251,6.694167137145996,6.566667079925537,6.6875,12258000.0,-0.023827093618887463,1.283573103086048,-3.9333002727496744,65.70745708719507,77.33492527460349,0.15627002683755098,-0.23461961566095724,-0.7124962084942368,-1.3042794162371587,50.370809205681155,0.1833329200744629,0.39201419850449426,0.14029204845428467,-0.5619439165539895,0.8425280134625588,-0.2108259340498524,0.49141003095842173,0.4099998474121094,14.261020653088849,-64.35811581091104,0.3511179825041369,7,0.1712493896484375,-0.14583373069763184,-0.8018753528594971,-1.2466671466827393,0.0733327865600577,0,-0.12849382548086874,11.304056323311684,6.75,-1.3786439858782094,6.8125,1.0408015507859028,6.915832996368407,-0.12849382548086874 6453,2011-07-12,6.492499828338622,6.5875000953674325,6.452499866485597,6.583333015441895,17643600.0,-0.014670638640922107,1.7226750140645475,0.923731566926441,58.80239270648021,75.60919127125531,0.26514314975316555,-0.1036924159633319,-0.5969328137214616,-1.1923952496843384,49.62038126064699,0.13666725158691317,0.42444190767236467,0.018499755859374467,-0.6497429009403843,0.6867424126591333,-0.31562157254050494,0.35262108425925387,0.4971004581451428,7.317060405915719,-66.16988727711947,0.33412132839987935,7,0.2337501049041757,-0.04916644096374423,-0.7041662931442252,-1.1499998569488517,0.25,1,-0.02823764727328082,1.283573103086048,6.58916711807251,11.304056323311684,6.75,-1.3786439858782094,6.8125,-0.02823764727328082 6454,2011-07-13,6.572500228881836,6.637499809265138,6.52666711807251,6.529167175292969,12171600.0,0.012321971915043584,-3.586196010339217,-0.4770619084366097,61.59998796736019,74.37216097055538,0.186899616014081,-0.15287329639757452,-0.653923950332679,-1.2567586765568493,48.65698623496707,0.14499998092651545,0.4231484472262137,0.07395849227905238,-0.5691974294209103,0.7171144139790151,-0.24761946857092898,0.39553645312903374,0.3956160408020022,21.951268443988415,-48.40296177210392,0.3215779608499813,7,0.15374970436096191,-0.129166841506958,-0.7789584398269653,-1.217083215713501,0.14499998092651367,2,-0.030556609147785907,1.7226750140645475,6.492499828338622,1.283573103086048,6.58916711807251,11.304056323311684,6.75,-0.030556609147785907 6455,2011-07-14,6.519999980926514,6.6666669845581055,6.4816670417785645,6.574166774749756,9511200.0,-0.00798786551951991,-1.8280388955302214,-1.250011004005458,59.00725004451895,71.81132540369124,0.2412553095096719,-0.06401315329570956,-0.5741173713610443,-1.1885817065388569,47.596375373121006,0.18499994277954102,0.4067382446781327,-0.003708410263061346,-0.605534611928662,0.5981177914025393,-0.30462151109586166,0.29720469056973897,0.42749163262939494,22.19177437939418,-44.49399115332325,0.30091310083280015,7,0.20624995231628418,-0.07666659355163574,-0.7264581918716431,-1.087082862854004,0.10583305358886719,3,0.0350203983184616,-3.586196010339217,6.572500228881836,1.7226750140645475,6.492499828338622,1.283573103086048,6.58916711807251,0.0350203983184616 6456,2011-07-15,6.524167060852051,6.55916690826416,6.483333110809326,6.540832996368407,10382400.0,0.0006391226898354585,1.8437446915037237,0.30767808725657714,50.80321123633978,68.05844288259213,0.2261168473529045,-0.019496106276045033,-0.548432427623518,-1.1747863310959454,47.613435494328264,0.07583379745483398,0.38240216256906034,-0.031083035469054998,-0.5548657609010119,0.4926996899629019,-0.29297439818503346,0.23080832724692346,0.4035248828210456,29.65531665525523,-33.9343487401171,0.2618913627159786,7,0.20208287239074707,-0.08083367347717285,-0.707708477973938,-1.0274999141693115,0.12583303451538175,4,0.03308203304008073,-1.8280388955302214,6.519999980926514,-3.586196010339217,6.572500228881836,1.7226750140645475,6.492499828338622,0.03308203304008073 6457,2011-07-18,6.489999771118164,6.5416669845581055,6.408332824707031,6.518332958221436,9301200.0,-0.005237034768607596,2.5555188220409564,1.7000658064148388,45.696280436604525,64.62776416143228,0.20692686157238072,0.05399681029965109,-0.48204547973998935,-1.1228991202487126,47.37992096048873,0.13333415985107422,0.3603530509383699,-0.08845865726470947,-0.5510275433970167,0.3741102288675977,-0.3197431003308626,0.14282578580144367,0.41868448946743264,31.61291037089814,-27.50529718570886,0.23128444306615348,7,0.21375012397766113,-0.04666638374328613,-0.6614580154418945,-0.9933326244354248,0.5725002288818359,0,0.040703747014440905,1.8437446915037237,6.524167060852051,-1.8280388955302214,6.519999980926514,-3.586196010339217,6.572500228881836,0.040703747014440905 6458,2011-07-19,6.790832996368407,6.8474998474121085,6.582499980926514,6.582499980926514,25372800.0,0.04635334913092182,-1.5440026001016152,-7.352967905888427,53.72686532636086,61.58685322651829,-0.11516169719302916,-0.20718458232249048,-0.7540212133411455,-1.4025263955399554,47.11248118117241,0.3575000762939444,0.32611067130583216,0.18045792579650755,-0.24495739867949595,0.605873250272511,-0.03224973644149376,0.39316558803450885,0.08783017806447546,87.09674267100974,30.74583087579086,0.21270766223800172,7,-0.08708310127258212,-0.3474996089935294,-0.959166169166564,-1.294165849685668,0.40583419799804776,1,-0.01889798965818623,2.5555188220409564,6.489999771118164,1.8437446915037237,6.524167060852051,-1.8280388955302214,6.519999980926514,-0.01889798965818623 6459,2011-07-20,6.733333110809326,6.789999961853027,6.6691670417785645,6.761666774749756,10100400.0,-0.00846728016869669,1.8431262552031324,-0.13600179443633242,52.20160939820125,58.25007337023191,-0.09641043462465859,-0.11744241993472215,-0.6698593328792919,-1.3296745065449294,46.41528152354938,0.12166595458984286,0.258539836547353,0.09866638183593768,-0.2937042994688923,0.49103706314076767,-0.09751895881647776,0.2948517224883531,0.11711024264000525,74.00380021715542,19.593680439427843,0.19618534065241508,7,-0.10541677474975586,-0.28999972343444824,-0.8399995565414429,-1.1966660022735596,0.30916690826416016,2,0.0013613937374612473,-1.5440026001016152,6.790832996368407,2.5555188220409564,6.489999771118164,1.8437446915037237,6.524167060852051,0.0013613937374612473 6460,2011-07-21,6.817500114440918,6.8591670989990225,6.727499961853027,6.772500038146973,9349200.0,0.012500050457398881,1.0519439985732266,-1.5882194547290474,52.47697259454461,55.55800297751171,-0.20092275769284917,-0.16407927699481561,-0.7257022938451243,-1.395914850716621,45.57439488398495,0.1316671371459952,0.21151584134264922,0.15366673469543457,-0.19796084722308827,0.5052943166139574,-0.022147056263826848,0.329480525654696,-0.4091672897338867,90.75780460047316,38.80521676017418,0.17581379095926133,7,-0.18375015258789062,-0.37416672706604004,-0.9287500381469727,-1.2508330345153809,0.2349996566772461,3,-0.01466811924516831,1.8431262552031324,6.733333110809326,-1.5440026001016152,6.790832996368407,2.5555188220409564,6.489999771118164,-0.01466811924516831 6461,2011-07-22,6.709167003631593,6.7916669845581055,6.675833225250244,6.7916669845581055,7497600.0,-0.01589044502982151,1.8080917839493686,-1.8333298012122041,40.23779769471231,52.72804082279141,-0.11062425222911543,-0.020710179495043057,-0.5885379365145882,-1.2685063238648508,45.29299351991801,0.14166688919067383,0.1452441200424328,0.022416925430298384,-0.2707622522858637,0.31559610314646047,-0.12417266342778266,0.16900651428837943,-0.2918174934387219,66.72832925069946,19.35149343241759,0.1465895888580812,7,-0.07541704177856534,-0.26583361625671476,-0.8077087402343759,-1.1424999237060556,0.7100000381469709,4,-0.012420911429258497,1.0519439985732266,6.817500114440918,1.8431262552031324,6.733333110809326,-1.5440026001016152,6.790832996368407,-0.012420911429258497 6462,2011-07-25,6.59833288192749,6.6624999046325675,6.579999923706055,6.630000114440918,9487200.0,-0.016519803672215838,-1.414640103276203,0.38384533132965765,40.51668531346996,50.69629555690138,0.001840288615317931,0.1028115228680182,-0.45418678921799227,-1.1377569442585607,43.544962187820005,0.129167079925538,0.07866874843196126,-0.09312548637390172,-0.3768300521662491,0.19057907941844565,-0.23497776927007585,0.04872679652227241,-0.17214701995849602,6.567017845918416,-37.29632967169822,0.14185228289617388,7,0.03541707992553711,-0.13499927520751953,-0.7085411548614502,-0.9979157447814941,0.8666672706604013,0,0.007830343567760245,1.8080917839493686,6.709167003631593,1.0519439985732266,6.817500114440918,1.8431262552031324,6.733333110809326,0.007830343567760245 6463,2011-07-26,6.461667060852051,6.635000228881836,6.457499980926514,6.617499828338622,11132400.0,-0.020712174350851598,-1.1624361353886192,4.92094683109723,33.69244187300771,47.59545710197333,0.14938160833410574,0.24155788779387066,-0.2944086727987951,-0.9833518065089724,41.40380133957417,0.17750024795532227,0.021754474912164312,-0.22324965000152552,-0.5221862901103647,0.07568699010731361,-0.37271797005594554,-0.07378132994710551,-0.026821574142456228,1.0374461184509678,-36.9710328819617,0.1494683200544197,7,0.17208290100097656,0.03999948501586914,-0.5718753337860107,-0.8550000190734863,0.6483330726623526,1,0.09298419950914671,-1.414640103276203,6.59833288192749,1.8080917839493686,6.709167003631593,1.0519439985732266,6.817500114440918,0.09298419950914671 6464,2011-07-27,6.266666889190674,6.432499885559082,6.2125000953674325,6.430832862854004,20419200.0,-0.03017799738441862,1.6268628673424836,1.0534753140251891,31.61148481603533,44.55148318769737,0.33127408626953514,0.4252839074732657,-0.07873035716993915,-0.7710605062010671,38.75390890258039,0.24916696548461825,-0.012892545233684771,-0.39724981784820557,-0.7498595296359278,-0.0446401060604833,-0.5735546737420663,-0.22094496195434488,0.5925002098083487,8.376303958459035,-26.95391307346253,0.17630485589386097,7,0.2691667079925537,0.3041665554046631,-0.3391669988632202,-0.6429169178009033,0.7400002479553223,2,0.14840429874770145,-1.1624361353886192,6.461667060852051,-1.414640103276203,6.59833288192749,1.8080917839493686,6.709167003631593,0.14840429874770145 6465,2011-07-28,6.441667079925537,6.55916690826416,6.255000114440918,6.267499923706055,14964000.0,0.027925561359694928,-2.054392924777882,-1.0609211661404492,40.34449300080604,43.38940338374918,0.16091587193962642,0.24485430390208407,-0.23147909564654334,-0.9271639339513067,35.70590656696137,0.3041667938232422,-0.025393706007527328,-0.21083297729492223,-0.577133323870715,0.15546736928087057,-0.39398315058281863,-0.02768280400702583,0.40456667900085375,39.568385008739405,5.578446579947332,0.18315017328789643,7,0.09416651725769043,0.1291663646697998,-0.46458351612091064,-0.7487504482269287,0.5275001525878906,3,0.09327289530692329,1.6268628673424836,6.266666889190674,-1.1624361353886192,6.461667060852051,-1.414640103276203,6.59833288192749,0.09327289530692329 6466,2011-07-29,6.385000228881836,6.465833187103272,6.2966670989990225,6.363333225250244,10088400.0,-0.008796923271662815,-1.18279870914947,0.12440349892540828,43.160250542730765,43.10762228442987,0.21877212411736124,0.28786121930027253,-0.15555442448689405,-0.8519375775408413,32.9042178003883,0.16916608810424982,-0.05185091558453525,-0.2494581937789917,-0.6316047230892314,0.13268833553124804,-0.440531458434112,-0.05838492912387139,0.44855885677337604,38.33337925100502,1.7715319945403607,0.19107326465512,7,0.1508333683013916,0.18583321571350098,-0.37979185581207275,-0.6662502288818359,0.7266669273376465,4,0.1045418196254666,-2.054392924777882,6.441667079925537,1.6268628673424836,6.266666889190674,-1.1624361353886192,6.461667060852051,0.1045418196254666 6467,2011-08-01,6.384167194366455,6.511666774749756,6.321667194366455,6.4608330726623535,11302800.0,-0.00013046742138123069,1.1308370232518343,-3.538370122581923,46.121748321797114,42.262609283922785,0.2268720819871195,0.25573189184884093,-0.1373059845939837,-0.8328138621619168,29.516268620471607,0.18999958038330078,-0.07125029095189994,-0.22104122638702428,-0.5844100592160926,0.142327606442044,-0.40272564280155887,-0.03935680997248969,0.43697071148300104,40.63125319537213,0.354847104017999,0.18168441641453417,8,0.15166640281677246,0.22208285331726074,-0.37333381175994873,-0.6654171943664551,0.7049999237060547,0,0.16211979039731572,-1.18279870914947,6.385000228881836,-2.054392924777882,6.441667079925537,1.6268628673424836,6.266666889190674,0.16211979039731572 6468,2011-08-02,6.180832862854004,6.40500020980835,6.175000190734862,6.335000038146973,12346800.0,-0.031849781705572844,-1.7738831891792228,2.01089687772111,37.11622511196243,40.586455474340696,0.3738975941106837,0.4283930077336162,0.07977441398080387,-0.612185538399519,25.893489494978784,0.23000001907348722,-0.08134900939675838,-0.3909588575363161,-0.7817531062827774,-0.0001646087898548032,-0.5863559819095467,-0.19556173316308545,0.6281322867858119,1.5182658603674315,-39.37933364200432,0.1953971243732307,8,0.33625078201293856,0.40666723251342773,0.02645885944366455,-0.301666259765625,1.0900001525878906,1,0.20776605972498707,1.1308370232518343,6.384167194366455,-1.18279870914947,6.385000228881836,-2.054392924777882,6.441667079925537,0.20776605972498707 6469,2011-08-03,6.305832862854004,6.30916690826416,6.108333110809326,6.180832862854004,13126800.0,0.020223811705253114,2.05060696488585,-0.8108081357945266,43.27576661389775,39.56409925426882,0.2032537916980468,0.26914960263063037,-0.028964498109640857,-0.7176718081438143,22.183490628438634,0.20083379745483398,-0.0787778702463875,-0.2354588508605957,-0.607985188815868,0.13706748709467664,-0.4217220198382323,-0.049195681882959086,0.47777368842961376,43.80766330289688,0.521434666035745,0.18626316897763623,8,0.14416718482971191,0.24833369255065918,-0.08041620254516602,-0.42041635513305664,0.8991670608520508,2,0.12752752699766856,-1.7738831891792228,6.180832862854004,1.1308370232518343,6.384167194366455,-1.18279870914947,6.385000228881836,0.12752752699766856 6470,2011-08-04,5.836667060852051,6.274167060852051,5.820000171661378,6.225832939147949,21304800.0,-0.0744018771518169,-1.1499041810470385,-3.1133270263671875,33.2928379203929,38.79243705712222,0.5796090077722384,0.6972061484331089,0.4504056235030012,-0.23140259615067205,19.28798961577656,0.48583269119262606,-0.1254718358264446,-0.6558330059051514,-1.1225155566034388,-0.1891504552068639,-0.8891742812542951,-0.42249173055600764,0.9064230840031096,2.4096709478603118,-40.840982252638376,0.23334127534914365,8,0.4045829772949219,0.5733330249786377,0.4360414743423462,0.09499955177307129,1.3483328819274902,3,0.2004568813152665,2.05060696488585,6.305832862854004,-1.7738831891792228,6.180832862854004,1.1308370232518343,6.384167194366455,0.2004568813152665 6471,2011-08-05,6.326666831970215,6.513332843780518,5.853332996368407,5.920833110809326,29078400.0,0.08395198252864411,-1.440674618743774,-1.0428296615776704,46.75067095541851,39.48510212844984,0.03312960422455724,0.183261078943052,-0.026440709935912743,-0.7006905299481989,18.08627497056356,0.6766657829284668,-0.1578909286214456,-0.1446665763854984,-0.6004478633692987,0.31111471059830187,-0.37255721987739854,0.08322406710640173,0.3425761150294431,73.07699185157875,27.182957943943947,0.2278906434919003,8,-0.0991666316986084,0.08333325386047363,0.0004165172576904297,-0.3558337688446045,1.0408329963684073,4,0.10155432830704769,-1.1499041810470385,5.836667060852051,2.05060696488585,6.305832862854004,-1.7738831891792228,6.180832862854004,0.10155432830704769 6472,2011-08-08,5.742499828338622,6.251667022705077,5.738333225250244,6.164166927337647,20826000.0,-0.09233408667572818,-1.3875973634250593,-1.039014446095916,31.257455197205942,39.21454805336075,0.5399068423181399,0.7386147936377041,0.5640941791579035,-0.09894510098935072,16.968751238727346,0.5883336067199707,-0.21627833451230138,-0.6865002155303968,-1.2424669111765398,-0.13053351988425366,-0.9644835633534683,-0.4085168677073252,0.8588036966339736,0.5376264695819666,-38.486212268903884,0.27798334782307155,8,0.40625023841858,0.6266667842864999,0.6037499904632577,0.2283332347869882,1.622499942779542,0,0.23842705595290847,-1.440674618743774,6.326666831970215,-1.1499041810470385,5.836667060852051,2.05060696488585,6.305832862854004,0.23842705595290847 6473,2011-08-09,6.30916690826416,6.309999942779541,5.800833225250244,5.858333110809326,24325200.0,0.09867951186155843,1.2504612939836306,-1.069169964944019,43.58458160778914,40.54489214133339,-0.05662166581220873,0.16602060572812416,0.010322964452636363,-0.6447331232305373,16.49455056399437,0.5675001144409189,-0.2374738848505471,-0.1106664896011349,-0.6682679887786076,0.4469350095763378,-0.38946723918987125,0.16813425998760145,0.20583958673620018,73.65599535345034,37.44348679498691,0.2788007495887366,8,-0.160416841506958,0.059999704360961914,0.18375003337860107,-0.24916696548461914,1.0199999809265137,1,0.12362966793391594,-1.3875973634250593,5.742499828338622,-1.440674618743774,6.326666831970215,-1.1499041810470385,5.836667060852051,0.12362966793391594 6474,2011-08-10,6.37166690826416,6.494999885559082,6.067500114440918,6.178332805633545,19063200.0,0.009906220727515347,-1.0602424174180212,0.4288367547465961,43.21238586763826,40.86354690431475,-0.11472571892793582,0.09244281664871057,-0.040330755431274845,-0.6863109157884555,15.517658501846181,0.42749977111816406,-0.25241381957879216,-0.03812482357025182,-0.5913666474921309,0.5151170003516272,-0.3147457355311909,0.23849608839068726,-0.633333683013916,81.72051545199263,50.242715281128916,0.27662091196093935,8,-0.2458338737487793,-0.0029168128967285156,0.13541650772094727,-0.3087503910064697,1.304166316986084,2,0.14111944646878838,1.2504612939836306,6.30916690826416,-1.3875973634250593,5.742499828338622,-1.440674618743774,6.326666831970215,0.14111944646878838 6475,2011-08-11,6.748332977294923,6.799167156219482,6.318333148956299,6.4000000953674325,17958000.0,0.05911578154567687,1.1370341446253798,1.8017146338275156,50.55124519253549,41.684768532070834,-0.49541471720277386,-0.28062797422490515,-0.4021681953303746,-1.0390533020107542,15.17757568517293,0.4808340072631836,-0.23648370396376261,0.32712459564209073,-0.24480123109023566,0.8990504223744171,0.04116168227592709,0.6130875090082544,-0.9948664188385017,95.20809266742489,65.37241988184012,0.28596291336616325,8,-0.4795827865600595,-0.3795828819274911,-0.24124956130981534,-0.6854164600372323,0.9391670227050772,3,0.06767107490807112,-1.0602424174180212,6.37166690826416,1.2504612939836306,6.30916690826416,-1.3875973634250593,5.742499828338622,0.06767107490807112 6476,2011-08-12,6.739999771118164,6.833333015441895,6.6666669845581055,6.813333034515381,11240400.0,-0.001234854030587429,1.9411680558067999,-0.2105263878374882,52.0531437188855,42.34381246508065,-0.4821303013182643,-0.269092570598894,-0.3790392483381604,-1.0067616674017792,14.857580242157454,0.16666603088378995,-0.19888243855872734,0.3079997539520267,-0.2800244562602936,0.896023964164347,0.013987648845866119,0.6020118590581873,-0.9447051887512208,91.47641441032644,56.27268367151184,0.2940121051061603,8,-0.4541666507720947,-0.4412496089935303,-0.1995830535888672,-0.6770832538604736,0.9233331680297852,4,0.0660237665835337,1.1370341446253798,6.748332977294923,-1.0602424174180212,6.37166690826416,1.2504612939836306,6.30916690826416,0.0660237665835337 6477,2011-08-15,6.754167079925537,6.800833225250244,6.639999866485597,6.789166927337647,10236000.0,0.0021019746718808907,4.514370728836251,0.47727110168996795,54.39519078855447,44.263697540257546,-0.48980154897230666,-0.2766377551540842,-0.3790963124602378,-0.9992795138000687,15.002898044304096,0.16083335876464755,-0.18711161419315658,0.3089586973190306,-0.2961698523204239,0.9140872469584851,0.006394422499303332,0.6115229721387578,-0.8965901915740968,92.33259548637162,50.62565436764742,0.3025642748197271,8,-0.4683339595794678,-0.4554169178009033,-0.1522921323776245,-0.6912505626678467,0.8299999237060556,0,0.0908080509639757,1.9411680558067999,6.739999771118164,1.1370341446253798,6.748332977294923,-1.0602424174180212,6.37166690826416,0.0908080509639757 6478,2011-08-16,6.6624999046325675,6.760000228881836,6.653333187103272,6.675833225250244,11307600.0,-0.013571943691683241,-5.736846860412911,0.38095367847413014,56.13852995679996,45.692893467246684,-0.3605392266609728,-0.2056201870639045,-0.27229321496152803,-0.8873272933987542,13.809422921902337,0.10666704177856356,-0.17916913240209542,0.22370817661285347,-0.36857437159520057,0.8159907248209075,-0.07243309749117355,0.5198494507168805,-0.7463776486556997,77.69316118620112,30.45772779958316,0.29614127410402713,8,-0.37666678428649814,-0.3637497425079337,-0.060624957084654874,-0.599583387374877,0.7916669845581064,1,0.10544088203245372,4.514370728836251,6.754167079925537,1.9411680558067999,6.739999771118164,1.1370341446253798,6.748332977294923,0.10544088203245372 6479,2011-08-17,6.742499828338622,6.748332977294923,6.6500000953674325,6.690000057220459,7773600.0,0.012007493411058778,2.06494954148885,-3.9374865889418067,54.80691338760257,48.08334629693664,-0.4158109626280506,-0.3002944017227902,-0.3347603166944202,-0.9481008094503247,12.545796435575596,0.09833288192749023,-0.17451845794017995,0.3032497644424428,-0.2900058763663447,0.8965054052512302,0.006621944038049499,0.5998775848468361,-0.7713449267938524,82.36248336856342,32.74622040486757,0.2966278204043937,8,-0.4566667079925528,-0.44374966621398837,-0.15770816802978427,-0.6795833110809317,0.5750002861022958,2,0.08701031898974598,-5.736846860412911,6.6624999046325675,4.514370728836251,6.754167079925537,1.9411680558067999,6.739999771118164,0.08701031898974598 6480,2011-08-18,6.71750020980835,6.754167079925537,6.567500114440918,6.5974998474121085,17980800.0,-0.0037077670251024486,-1.0740793722697735,2.2857311534968767,55.36723076868604,49.04074183174415,-0.28242546010117486,-0.29847354402047,-0.2950314476512954,-0.9028536353441927,10.810504358104328,0.18666696548461914,-0.13558989392531462,0.28325014114379865,-0.29814984923081145,0.8646501315184087,-0.007449854043506399,0.5739501363311037,-0.6946146214297526,56.426459931263395,5.160622375735002,0.290699995187305,8,-0.4316670894622803,-0.4187500476837158,-0.13270854949951172,-0.6545836925506592,0.8199996948242179,3,0.14266214894085372,2.06494954148885,6.742499828338622,-5.736846860412911,6.6624999046325675,4.514370728836251,6.754167079925537,0.14266214894085372 6481,2011-08-19,6.625833034515381,6.764999866485597,6.583333015441895,6.590833187103272,18076800.0,-0.013646024924439004,-6.266646321692451,0.291664514283207,53.789844553634204,51.54434064912506,-0.1607649206066526,-0.22490040846735404,-0.19039050151871884,-0.7920115203409894,9.36700656553549,0.18166685104370117,-0.11655268320585233,0.19574966430664098,-0.37850513719713597,0.7700044658104179,-0.09137773644524749,0.48287706505852945,-0.5543206005129857,24.999846730767267,-26.470604272611624,0.2871274007518887,8,-0.3087499141693115,-0.32708287239074707,-0.04104137420654297,-0.5629165172576904,0.9066667556762695,4,0.16023146975696023,-1.0740793722697735,6.71750020980835,2.06494954148885,6.742499828338622,-5.736846860412911,6.6624999046325675,0.16023146975696023 6482,2011-08-22,6.6500000953674325,6.770833015441895,6.5466670989990225,6.735000133514403,13550400.0,0.0036473996139292364,1.8617083444934037,-2.4285831062670407,57.79563251573008,53.12334630556295,-0.047679518641027485,-0.25823823289283254,-0.19692515571002556,-0.7984514342911098,8.435270873486864,0.22416591644287287,-0.027513372179260642,0.21733336448669505,-0.36056167857031873,0.7952284075437088,-0.07161415704181184,0.5062808860152019,-0.532778426478667,46.09665822892558,-11.209406922918582,0.2889475215285069,8,-0.19958353042602628,-0.35124993324279874,-0.06520843505859464,-0.5870835781097421,0.7916669845581046,0,0.15238087657869825,-6.266646321692451,6.625833034515381,-1.0740793722697735,6.71750020980835,2.06494954148885,6.742499828338622,0.15238087657869825 6483,2011-08-23,7.0625,7.133333206176758,6.6666669845581055,6.707499980926514,31080000.0,0.062030059957431494,-1.1374057471703676,-4.176468938280557,61.47624425553529,55.15266390421817,-0.38228242016606906,-0.6571075340234138,-0.5874149071501726,-1.1906189533311888,8.693340199357138,0.4833331108093253,0.008361793558361086,0.5997916221618649,-0.04324748616255025,1.24283073048628,0.27827206799965687,0.9213111763240729,-0.9023116503180466,87.9261465235287,27.718273633279296,0.32151955416220757,8,-0.3366668224334717,-0.626666784286499,-0.48895835876464844,-0.9995834827423096,0.2975001335144034,1,0.07386435449650874,1.8617083444934037,6.6500000953674325,-6.266646321692451,6.625833034515381,-1.0740793722697735,6.71750020980835,0.07386435449650874 6484,2011-08-24,7.196667194366455,7.280832767486572,6.983333110809326,7.125,24198000.0,0.018997124866046766,1.4791809470448807,0.2018794099039744,72.96003312795267,57.642529230375644,-0.432610014636273,-0.7568322543957517,-0.7005142712891725,-1.3044917171879762,9.579471667960474,0.2974996566772461,0.15452797721630152,0.6874588012695311,-0.02648353772192724,1.4014011402609894,0.3304876317738019,1.0444299707652602,-0.9586272561649176,88.53588818808346,20.148743708616635,0.3569711694957291,8,-0.2829172611236572,-0.6870841979980469,-0.6231255531311035,-1.1337506771087646,0.0774998664855957,2,0.03578040888507239,-1.1374057471703676,7.0625,1.8617083444934037,6.6500000953674325,-6.266646321692451,6.625833034515381,0.03578040888507239 6485,2011-08-25,7.042500019073486,7.231667041778564,7.0275001525878915,7.230000019073486,12766800.0,-0.02142202371309465,1.1397323391836258,-2.6162598055849418,63.630577377656635,58.928910748016875,-0.259629888202074,-0.5853557229366144,-0.5245408620783198,-1.130813706906305,10.718786479576544,0.20416688919067205,0.22565118437182186,0.5032499790191647,-0.24829972091464914,1.2547996789529785,0.12747512905225733,0.879024828986072,-0.7001807979434451,67.53692543209303,-0.24636911493702485,0.375774849966907,8,-0.12875008583068848,-0.5329170227050781,-0.5068751573562622,-0.871666431427002,-0.39583301544189364,3,0.03904864673377895,1.4791809470448807,7.196667194366455,-1.1374057471703676,7.0625,1.8617083444934037,6.6500000953674325,0.03904864673377895 6486,2011-08-26,7.052499771118164,7.113333225250244,6.7750000953674325,7.012499809265138,16942800.0,0.0014199150894702584,3.1855592260500125,-0.21333312988280775,81.92523185070817,61.98780419936729,-0.24656920859277598,-0.5721167729487533,-0.5081925553720694,-1.1209665604707384,11.481927536625786,0.3383331298828116,0.30002812254575595,0.4798747539520267,-0.30152513959011795,1.2612746474941714,0.08917480718095483,0.8705747007230986,-0.6163291953524697,68.8989820460012,-7.085145919040869,0.39069994677107234,8,-0.1387498378753662,-0.5429167747497559,-0.5139580965042114,-0.8816661834716797,-0.24416685104370117,4,0.06876996090104193,1.1397323391836258,7.042500019073486,1.4791809470448807,7.196667194366455,-1.1374057471703676,7.0625,0.06876996090104193 6487,2011-08-29,7.419167041778564,7.427499771118164,7.1666669845581055,7.1666669845581055,17301600.0,0.051991107062774766,-1.066001801594241,6.3125074505878205,79.97296581120202,64.63607484985641,-0.5688017309818161,-0.9035966228933683,-0.8479793517462593,-1.466690742620429,12.398802101772146,0.375,0.3297251756961854,0.79479203224182,-0.06701003735113353,1.6565941018347736,0.3638909974453428,1.2256930670382973,-0.8985302468407816,98.90478834682254,21.691503633736076,0.43090103479647685,8,-0.4320836067199698,-0.8362505435943595,-0.8806253671646109,-1.2229170799255362,-0.4783339500427237,0,0.015275670135864505,3.1855592260500125,7.052499771118164,1.1397323391836258,7.042500019073486,1.4791809470448807,7.196667194366455,0.015275670135864505 6488,2011-08-30,7.4650001525878915,7.519999980926514,7.3333330154418945,7.408332824707031,13418400.0,0.006177662607033119,1.2399993133558018,0.2244250100560728,79.79106499062696,67.41209169463689,-0.5462756730729552,-0.8941329925997374,-0.8699286678517764,-1.4912346867870205,13.565515947128526,0.18666696548461914,0.3580189034877179,0.776416778564454,-0.1361048921607182,1.6889384492896262,0.32015594320186835,1.2326776139270397,-0.8355398005084638,92.61747157218046,15.314438502287587,0.45626083536258594,8,-0.43166661262512296,-0.8358335494995126,-0.9164583683013925,-1.2687501907348642,-0.440000057220459,1,-0.0031256627174033325,-1.066001801594241,7.419167041778564,3.1855592260500125,7.052499771118164,1.1397323391836258,7.042500019073486,-0.0031256627174033325 6489,2011-08-31,7.110000133514403,7.489999771118164,6.809999942779541,7.481667041778564,44540400.0,-0.04755525945306516,2.502153753966133,-6.558751262201176,59.97242587844187,67.92378004016531,-0.14937159955052248,-0.5015104708494844,-0.4977401489447404,-1.1167138394679261,13.775259544165664,0.679999828338623,0.37001960237048426,0.38120839595794553,-0.5311702107329008,1.293587002648792,-0.07498090738747809,0.8373976993033692,-0.3558642333963835,44.96645498080471,-28.829477211458624,0.45618930334542324,8,-0.07666659355163485,-0.4808335304260245,-0.5422918796539298,-0.9137501716613761,0.06083297729492276,2,0.03516174336222244,1.2399993133558018,7.4650001525878915,-1.066001801594241,7.419167041778564,3.1855592260500125,7.052499771118164,0.03516174336222244 6490,2011-09-01,7.006667137145996,7.306666851043701,6.985000133514403,7.113333225250244,16148400.0,-0.014533473196621571,-3.2888868402564357,0.28699377246799634,56.98690927445046,68.27900945358934,-0.0007896955786232951,-0.3225679636298526,-0.3776351783912464,-0.9946352745242919,12.840321190222244,0.32166671752929776,0.3822343013470224,0.21937539577484166,-0.5971574822475265,1.0359082737972098,-0.18889104323634243,0.6276418347860258,-0.19666719436645508,31.09625199535572,-38.79172430341188,0.40826643901118426,9,0.02666640281677246,-0.3775005340576172,-0.45333361625671387,-0.755833625793457,0.30249977111816406,3,0.038177912332655106,2.502153753966133,7.110000133514403,1.2399993133558018,7.4650001525878915,-1.066001801594241,7.419167041778564,0.038177912332655106 6491,2011-09-02,6.969167232513428,7.118332862854004,6.583333015441895,6.818333148956299,16676400.0,-0.005352031700458837,1.3821955735226634,-1.414077203334898,55.56514166124824,68.0311771364247,0.10117327551096533,-0.24713634233758164,-0.32399052508090165,-0.9378720213625549,13.245116616778121,0.5349998474121085,0.3957183268952118,0.1497504711151123,-0.6406140374793381,0.9401149797095627,-0.2454317831821129,0.5449327254123375,0.5508327484130859,41.192252026514794,-24.78852014349833,0.39518225429722537,9,0.08249926567077637,-0.34000062942504883,-0.4158337116241455,-0.7183337211608887,0.5391659736633301,4,-0.04627528915897827,-3.2888868402564357,7.006667137145996,2.502153753966133,7.110000133514403,1.2399993133558018,7.4650001525878915,-0.04627528915897827 6492,2011-09-06,7.111667156219482,7.130833148956299,6.774167060852051,6.7750000953674325,13178400.0,0.020447195332212287,-1.1083722319938665,2.2320357104469437,61.328298063837714,68.01473867068052,0.03469640220719761,-0.29703131509204184,-0.4565239317694054,-1.0603904273723614,13.229819377622103,0.35666608810424805,0.4150807759418669,0.2237920284271242,-0.39164799765484304,0.8392320545090914,-0.08392798461385897,0.5315120414681074,0.3895994853973388,56.40576215947088,-7.75913860850801,0.30772001304098345,9,-0.06000065803527832,-0.4825005531311035,-0.5583336353302002,-0.8562507629394531,0.4866657257080078,1,-0.04265304175262752,1.3821955735226634,6.969167232513428,-3.2888868402564357,7.006667137145996,2.502153753966133,7.110000133514403,-0.04265304175262752 6493,2011-09-07,7.08916711807251,7.236667156219482,7.031667232513428,7.233333110809326,13555200.0,-0.00316382047313557,1.7182175125346957,-0.42821531863543644,59.004339834828684,66.46410608255565,0.06858994061050261,-0.22461559752378868,-0.4269610174948184,-1.0185287723778966,13.35751719536924,0.2049999237060547,0.45010208528098516,0.16229197978973353,-0.3948314153541945,0.7194153749336616,-0.11626971778223094,0.440853677361698,0.39374085102081313,55.79052054834861,-5.821659348321518,0.27856169757196414,9,-0.037500619888305664,-0.46000051498413086,-0.5181252956390381,-0.8225007057189941,0.6108326911926278,2,-0.020924041409394856,-1.1083722319938665,7.111667156219482,1.3821955735226634,6.969167232513428,-3.2888868402564357,7.006667137145996,-0.020924041409394856 6494,2011-09-08,7.2708330154418945,7.320000171661378,6.988333225250244,7.0250000953674325,15801600.0,0.02562584494675857,-1.0783307760917136,-1.7052074168645626,63.290615000596695,66.42633248510452,-0.11337138477147946,-0.3535932080643871,-0.6023431843711542,-1.1804849044215047,14.133481886450653,0.3316669464111337,0.47819277761157863,0.2989995718002323,-0.21274905602686722,0.8107481996273318,0.04312525788668253,0.554873885713782,0.19408345457839982,93.32572983546528,29.774634181691177,0.25587431391354953,9,-0.21916651725769043,-0.6416664123535156,-0.718541145324707,-0.9320831298828125,0.5933341979980469,3,-0.03381083289251163,1.7182175125346957,7.08916711807251,-1.1083722319938665,7.111667156219482,1.3821955735226634,6.969167232513428,-0.03381083289251163 6495,2011-09-09,7.204999923706055,7.2758331298828125,7.105833053588867,7.225832939147949,14901600.0,-0.009054408428308403,1.8137928857248842,-0.08474461205433462,64.08593970165109,64.44418891298707,-0.024656496612132983,-0.26540083963534933,-0.5303244856508105,-1.0944461620210744,13.861025272474544,0.1700000762939453,0.4583471552336764,0.2103331327438358,-0.30017714652069394,0.7208434120083655,-0.04492200688842907,0.4655882723761007,0.242284877222672,84.3891169866327,15.302192549302589,0.25525513963226465,9,-0.15333342552185059,-0.5758333206176758,-0.7029166221618652,-0.8424999713897705,0.5408329963684082,4,-0.004742097607012052,-1.0783307760917136,7.2708330154418945,1.7182175125346957,7.08916711807251,-1.1083722319938665,7.111667156219482,-0.004742097607012052 6496,2011-09-12,7.184999942779541,7.199166774749756,7.048333168029785,7.071667194366455,11715600.0,-0.0027758474862309424,1.1294194469127825,-5.440054932478828,63.03817920837731,62.56254595711766,0.01800903669441478,-0.22172095200569508,-0.5066884586837297,-1.0549899692404168,13.529550381793676,0.15666675567626953,0.3891555453352611,0.1680831432342531,-0.33441979206182637,0.6705860785303326,-0.08316832441378619,0.4193346108822924,0.2450058224394489,75.26712355692989,3.1369186042480663,0.25125146764803963,9,-0.13333344459533691,-0.5558333396911621,-0.8593748807907104,-0.8204164505004883,0.5683331489562988,0,0.01728141495803337,1.8137928857248842,7.204999923706055,-1.0783307760917136,7.2708330154418945,1.7182175125346957,7.08916711807251,0.01728141495803337 6497,2011-09-13,7.367499828338622,7.403333187103271,7.103332996368407,7.211667060852051,13593600.0,0.02540012345337339,1.63737028427945,1.3750021037041946,58.37145195770707,60.1825889534599,-0.19287326926831572,-0.37514963676179125,-0.6905565001376059,-1.2173204459050782,13.24641274667746,0.3000001907348633,0.37467952750882993,0.31991639137268013,-0.18987838504837917,0.8297111677937394,0.06501900316215092,0.5748137795832093,0.04557248188482621,91.36545492567083,20.35620337364783,0.2548973882105296,9,-0.33083343505859286,-0.7383332252502433,-1.0487496852874747,-0.9924998283386222,0.25750017166137784,1,0.0191154911597593,1.1294194469127825,7.184999942779541,1.8137928857248842,7.204999923706055,-1.0783307760917136,7.2708330154418945,0.0191154911597593 6498,2011-09-14,7.364999771118164,7.439167022705077,7.258333206176758,7.365832805633545,15069600.0,-0.00033933590481294296,1.4519595387495206,-0.005345695445296155,54.98025639180799,59.62790345494503,-0.23026481935293397,-0.33447002346541765,-0.6856132958912404,-1.1964300296691306,12.989016565929587,0.18083381652831942,0.3227043499281672,0.2822913408279417,-0.21236843401067684,0.7769511156665603,0.03496145340863244,0.529621228247251,-0.7816667556762686,83.54887055814761,14.147039888962539,0.24732988741930922,9,-0.35374975204467773,-0.7045831680297852,-1.106041431427002,-0.995833158493042,0.21666717529296875,2,0.031681346647740805,1.63737028427945,7.367499828338622,1.1294194469127825,7.184999942779541,1.8137928857248842,7.204999923706055,0.031681346647740805 6499,2011-09-15,7.329166889190674,7.448332786560059,7.218332767486572,7.441667079925537,17023200.0,-0.0048652930130437255,2.655679682289456,135.0486548368632,59.11984757374045,59.864896599310576,-0.1788854468605221,-0.2660737177456909,-0.6498524530754377,-1.1413103434053014,12.682543952435973,0.23000001907348633,0.2524221988069977,0.21712510585784894,-0.26192227299080884,0.6961724847065067,-0.022398583566479502,0.4566487952821774,-0.7287171936035151,70.20849724626278,0.5471907444316315,0.23952368942432872,9,-0.31333398818969727,-0.535416841506958,-1.0702085494995117,-0.9600002765655518,0.40000009536743164,3,0.05059687215219255,1.4519595387495206,7.364999771118164,1.63737028427945,7.367499828338622,1.1294194469127825,7.184999942779541,0.05059687215219255 6500,2011-09-16,7.675833225250244,7.780832767486572,7.345832824707031,7.366666793823242,39614400.0,0.047299555502119395,-1.4798023249650358,-2.74814139787225,66.33189748981837,61.06120280248504,-0.47008254472337274,-0.5662973051765077,-0.9892327794403162,-1.4680483348267677,13.125459334628337,0.45166587829589844,0.18431405183391725,0.5158747911453245,0.011924504033743233,1.0198250782569058,0.26389964758953344,0.7678499347011156,-1.0414682060241693,85.66558366527511,15.250711444932676,0.2519751435557907,9,-0.3983333110809326,-0.6262502670288086,-1.428541660308838,-1.306666612625122,-0.01333332061767667,4,0.02453596667136515,2.655679682289456,7.329166889190674,1.4519595387495206,7.364999771118164,1.63737028427945,7.367499828338622,0.02453596667136515 6501,2011-09-19,7.6875,7.7891669273376465,7.545833110809326,7.5858330726623535,17516400.0,0.0015199359349520325,-1.6789016832772066,0.3288420637013799,58.6373405215113,60.762207520004324,-0.41251891754391856,-0.521063730125789,-0.9913128837483427,-1.4599423893344614,13.555733206222145,0.2433338165283203,0.18751691657772884,0.4744582176208496,-0.01608204531370916,0.9649984805554084,0.22918808615357023,0.719728349088129,-0.9843469158782954,85.17615959974917,17.606428058840038,0.2452701314672795,9,-0.2987499237060547,-0.519582986831665,-1.3687498569488525,-1.318333387374878,-0.6483330726623526,0,0.007588022123507399,-1.4798023249650358,7.675833225250244,2.655679682289456,7.329166889190674,1.4519595387495206,7.364999771118164,0.007588022123507399 6502,2011-09-20,7.663332939147949,7.84499979019165,7.5833330154418945,7.702499866485597,17605200.0,-0.003143682712461904,-1.6276147221696837,-0.38524747785058866,56.4744185641072,60.48110515659083,-0.33734395740852197,-0.43962779132916197,-0.9524574016782168,-1.4161819070580872,14.252262046353609,0.26166677474975586,0.20636197863188777,0.39962451457977277,-0.0539914422421619,0.8532404714017074,0.17281653616880543,0.6264324929907401,-0.8732987475689695,71.01062534621401,6.33624256581264,0.22680797841096725,9,-0.24666643142700195,-0.4674994945526123,-1.3710412979125977,-1.2941663265228271,-0.7399997711181641,1,0.011744257140144265,-1.6789016832772066,7.6875,-1.4798023249650358,7.675833225250244,2.655679682289456,7.329166889190674,0.011744257140144265 6503,2011-09-21,7.584167003631593,7.888332843780518,7.582499980926514,7.689167022705077,15279600.0,-0.010330483634860665,-4.646107054354667,2.6808337087131724,68.87861340153745,61.10199386780647,-0.20179954612804973,-0.3366354939313956,-0.8561037641454163,-1.3175110035584519,13.663750264115126,0.3058328628540039,0.23297101489913175,0.29437522888183665,-0.17038217699121194,0.7591326347548852,0.06199652594531191,0.5267539318183614,-0.6886362521913458,54.60211858013581,-12.04612971181922,0.2323787029365243,9,-0.11583399772644132,-0.3666670322418222,-1.2918753623962411,-1.2150003910064706,-0.46000003814697354,2,0.0053839790643923635,-1.6276147221696837,7.663332939147949,-1.6789016832772066,7.6875,-1.4798023249650358,7.675833225250244,0.0053839790643923635 6504,2011-09-22,7.454166889190674,7.489999771118164,7.195000171661378,7.37833309173584,16783200.0,-0.017140987847270472,3.0000064656078034,-0.7222265112329312,67.44641289592889,61.47537977828179,-0.04811886657599729,-0.19642588379678827,-0.7126512337940856,-1.1671800289342311,12.077042280316572,0.38916683197021484,0.23422075940143383,0.1515001296997074,-0.31664943167547577,0.6196496910748905,-0.08257465098788419,0.38557491038729896,-0.4394998866695943,37.379850676467434,-32.37066864688837,0.2340747806875917,9,0.014166116714477539,-0.23666691780090332,-1.1618752479553223,-1.0850002765655518,-0.22749996185302734,3,0.01710453483478447,-4.646107054354667,7.584167003631593,-1.6276147221696837,7.663332939147949,-1.6789016832772066,7.6875,0.01710453483478447 6505,2011-09-23,7.317500114440918,7.435832977294923,7.1716670989990225,7.4099998474121085,15980400.0,-0.01833427890485484,2.664746078891816,-1.2197692331876513,62.60554997806778,61.427309863802954,0.11866294941348166,-0.040159442038381954,-0.5621502644711978,-1.0085752142035478,10.37694020715986,0.2824997901916513,0.24223246731762504,0.0010833501815792346,-0.45076224503452966,0.45292894539768813,-0.22483944742647566,0.22700614778963413,-0.19799321096870592,20.348819028089395,-50.824170057007166,0.22592279760805462,9,0.17833280563354492,-0.10000014305114746,-1.0252084732055664,-0.9483335018157959,0.10666704177856445,4,0.056257856327842415,3.0000064656078034,7.454166889190674,-4.646107054354667,7.584167003631593,-1.6276147221696837,7.663332939147949,0.056257856327842415 6506,2011-09-26,7.5374999046325675,7.550833225250244,7.232500076293945,7.3983330726623535,12224400.0,0.030064883737751513,2.8391905180891257,-1.5045106347880823,64.59166233672866,62.118444350360896,-0.051491179584906455,-0.23395629090453518,-0.7656085501768546,-1.2041769290423163,9.97342805608143,0.31833314895629883,0.23061264130959902,0.19683313369750888,-0.2473682000560551,0.6410344674510728,-0.02526753317927266,0.4189338005742904,-0.3658328056335449,51.04650365911992,-21.0858726748191,0.22210066687678195,9,-0.007499933242796963,-0.31999993324279696,-1.245208263397216,-1.1683332920074454,-0.37666702270507724,0,0.01658374813685559,2.664746078891816,7.317500114440918,3.0000064656078034,7.454166889190674,-4.646107054354667,7.584167003631593,0.01658374813685559 6507,2011-09-27,7.53249979019165,7.78249979019165,7.494999885559082,7.680832862854004,17151600.0,-0.0006633651083489678,-1.574631215531543,-1.0658651243430002,65.37572063147664,63.273495932546304,-0.023048213002362594,-0.23192093850285467,-0.7426825006368585,-1.1734956526377038,8.835731959538247,0.28749990463256836,0.2233573735815959,0.18616638183593714,-0.2650870345328933,0.6374197982047676,-0.03946032634847807,0.41179309002035236,-0.36083269119262784,50.34881237453905,-22.865451045393968,0.225626708184415,9,-0.002499818801879883,-0.3149998188018799,-1.2245831489562988,-1.1633331775665283,-0.1808328628540039,1,-0.065493909936299,2.8391905180891257,7.5374999046325675,2.664746078891816,7.317500114440918,3.0000064656078034,7.454166889190674,-0.065493909936299 6508,2011-09-28,7.441667079925537,7.664999961853027,7.4166669845581055,7.5416669845581055,9529200.0,-0.012058773686842938,-2.311104258788898,0.6741578451637376,56.323292853010315,62.96276763024295,0.08918185846379245,-0.15064980563529762,-0.6443079831311973,-1.0609749124405958,7.2871254971979385,0.24833297729492188,0.2197965662785295,0.09650032520294172,-0.3535804414930608,0.5465810918989442,-0.12854005814505953,0.32154070855094297,-0.2091670036315918,44.201953303997165,-25.374964848029087,0.22504038334800133,9,0.0883328914642334,-0.20583415031433105,-1.067083716392517,-1.072500467300415,0.06916570663452148,2,-0.06965292942141921,-1.574631215531543,7.53249979019165,2.8391905180891257,7.5374999046325675,2.664746078891816,7.317500114440918,-0.06965292942141921 6509,2011-09-29,7.360000133514403,7.630833148956299,7.2249999046325675,7.570000171661378,9842400.0,-0.010974281103146466,1.4472406168320557,2.1000023841880826,55.67074479127594,61.778195108182686,0.19632849123943164,-0.05195703719889355,-0.5540390340314376,-0.9589258110110119,7.450446653825632,0.40583324432373136,0.2159131129946461,0.0023333787918078386,-0.4339214955303623,0.438588253113978,-0.21579405836927723,0.2204608159528929,0.5283327102661142,30.83217994565217,-35.34798778419244,0.2181274371610849,9,0.1699998378753671,-0.12416720390319735,-0.7791669368743888,-0.9241669178009024,0.6033329963684091,3,-0.03204254942277751,-2.311104258788898,7.441667079925537,-1.574631215531543,7.53249979019165,2.8391905180891257,7.5374999046325675,-0.03204254942277751 6510,2011-09-30,7.274167060852051,7.466667175292969,7.167500019073486,7.2966670989990225,8556000.0,-0.011662102052349743,-1.5370981438796554,0.10714301933233214,53.11229369073025,61.164301015873676,0.2449528002932917,0.05791323553759842,-0.4631373610449989,-0.8529362536396432,7.5766572195421045,0.2991671562194824,0.2190890833999699,-0.09687469005584681,-0.5031946715288926,0.309445291417199,-0.30003468079237017,0.10628530068067654,0.6008991241455082,17.344240890468527,-45.716608409336885,0.20315999073652297,9,0.25374937057495117,-0.03833413124084473,-0.5625005960464478,-0.7645840644836426,0.5149998664855957,4,-0.006529975613295935,1.4472406168320557,7.360000133514403,-2.311104258788898,7.441667079925537,-1.574631215531543,7.53249979019165,-0.006529975613295935 6511,2011-10-03,6.646667003631593,7.261666774749756,6.638332843780518,7.237500190734862,25970400.0,-0.0862641800732793,-1.052123077840824,26.25920823973308,30.803372784070717,58.31196259586962,0.7926385697621123,0.6956815333097124,0.16573662884791407,-0.20813849594870693,7.604667501794737,0.6358342170715332,0.2020517812523117,-0.7082497358322133,-1.1986246688570095,-0.2178748028074171,-0.9534372023446114,-0.4630622693198152,1.2000965347290036,0.7284041788846082,-56.325114103576745,0.2451874665123981,10,0.6166658401489249,0.5891659259796134,0.06499946117401034,-0.13708400726318448,1.22666597366333,0,0.1169759448100951,-1.5370981438796554,7.274167060852051,1.4472406168320557,7.360000133514403,-2.311104258788898,7.441667079925537,0.1169759448100951 6512,2011-10-04,6.808332920074463,6.8125,6.365832805633545,6.540832996368407,22110000.0,0.024322854801442473,2.2386657124187073,-0.45275033553472377,36.33385972778108,54.69587885434114,0.5553360237070519,0.5376932031198001,0.01092460633715131,-0.35367964149287445,7.88742857593082,0.4466671943664551,0.13858717923672081,-0.5314171075820919,-1.0698757088133082,0.00704149364912432,-0.8006464081977,-0.2621878069664838,0.9659247766113284,34.060291035110005,-18.830363218323285,0.26922930061560796,10,0.26583337783813477,0.31874990463256836,-0.09666645526885986,-0.2987499237060547,0.699167251586915,1,0.051774783341407504,-1.052123077840824,6.646667003631593,-1.5370981438796554,7.274167060852051,1.4472406168320557,7.360000133514403,0.051774783341407504 6513,2011-10-05,6.94083309173584,6.985000133514403,6.739999771118164,6.844167232513428,11949600.0,0.01946147070315818,1.648653385673761,0.36136780109378336,40.89841997657087,51.746101863301355,0.35982108720976314,0.4147762222415281,-0.10863487341872435,-0.46877491332043775,8.339338015114922,0.24500036239623935,0.09420954082664146,-0.39150023460388184,-0.9482665917071529,0.1652661224993892,-0.6698834131555174,-0.11311705605224631,0.7207506136657713,45.454555734898214,-5.028821330960426,0.2783831785516353,10,0.1333332061767578,0.1862497329711914,-0.15583312511444092,-0.35791659355163574,0.5583338737487793,2,0.05919085362979981,2.2386657124187073,6.808332920074463,-1.052123077840824,6.646667003631593,-1.5370981438796554,7.274167060852051,0.05919085362979981 6514,2011-10-06,7.0250000953674325,7.145833015441895,6.899167060852051,6.94083309173584,14068800.0,0.012126354649243387,-1.945281563237511,0.8707004138652341,32.605787807576036,48.41279495546894,0.23286271575532513,0.3280679401382338,-0.1723299480266416,-0.5351902347873185,8.912599983398842,0.24666595458984464,0.05328287360804218,-0.29504158496856636,-0.8681396152160685,0.2780564452789358,-0.5815906000923174,-0.008492569844815279,0.5329235380527333,59.87887986617104,13.27385897208115,0.2865490151237509,10,0.04916620254516513,0.10208272933959872,-0.1937500238418588,-0.3958334922790536,0.7624998092651349,3,0.06915767752273827,1.648653385673761,6.94083309173584,2.2386657124187073,6.808332920074463,-1.052123077840824,6.646667003631593,0.06915767752273827 6515,2011-10-07,7.170833110809326,7.2966670989990225,7.051667213439941,7.051667213439941,14084400.0,0.020759147823793178,-3.111912736235975,1.415826775668357,37.11553046563355,45.35989141423615,0.0715626723872651,0.18924676966571674,-0.3012159975766071,-0.662682436636894,9.357053256681555,0.27166700363159,0.00021890461824547458,-0.14750022888183612,-0.7222434935242159,0.4272430357605437,-0.43487186120302557,0.13987140343935334,0.2917232563879102,86.48159086030905,42.90675360513606,0.28737163232118984,10,-0.09666681289672852,-0.04375028610229492,-0.33958303928375244,-0.5416665077209473,0.6016669273376465,4,0.11051714728639705,-1.945281563237511,7.0250000953674325,1.648653385673761,6.94083309173584,2.2386657124187073,6.808332920074463,0.11051714728639705 6516,2011-10-10,7.30916690826416,7.391666889190674,7.256667137145996,7.272500038146973,7232400.0,0.019291175142022166,-2.9512504884720596,0.3076960013444894,41.64373796749569,42.723004451571605,-0.11461979530164346,0.06397208888901851,-0.4188191471291187,-0.7830686272761822,9.539093488897315,0.22083377838134766,-0.04180432783060617,-0.01537477970123291,-0.586726271325893,0.5559767119234271,-0.30105052551356337,0.27030096611109755,-0.9433341026306152,91.95776566124212,49.711361811362636,0.28567574581233,10,-0.293750524520874,-0.1820840835571289,-0.4779168367385864,-0.6800003051757812,0.6008329391479483,0,0.06567096156071783,-3.111912736235975,7.170833110809326,-1.945281563237511,7.0250000953674325,1.648653385673761,6.94083309173584,0.06567096156071783 6517,2011-10-11,7.508333206176758,7.5374999046325675,7.198332786560059,7.28000020980835,10740000.0,0.027248837030579898,1.3662844757752717,6.22722898460258,48.30665067247373,41.83226643151199,-0.354895700514577,-0.1308089940227246,-0.5944861910041173,-0.9640513627696503,9.821004483543627,0.3391671180725089,-0.06451495896416315,0.17674984931945836,-0.40027413476469054,0.7537738334036073,-0.11176214272261653,0.46526184136153326,-1.1219837188720705,96.34273434823407,53.36001930436511,0.2885119920420746,10,-0.5100002288818359,-0.38125038146972656,-0.6679166555404663,-0.8791666030883789,0.26416683197021484,1,0.04861262294777968,-2.9512504884720596,7.30916690826416,-3.111912736235975,7.170833110809326,-1.945281563237511,7.0250000953674325,0.04861262294777968 6518,2011-10-12,7.59833288192749,7.78583288192749,7.5366668701171875,7.577499866485597,17358000.0,0.011986638482785139,-3.861822884683377,0.09123961833479476,53.27774337465178,41.566377385220406,-0.4697326940376847,-0.2133713044442862,-0.6529012287732838,-1.035984507341336,10.22858732200115,0.2774996757507324,-0.1082370938222521,0.2550828695297245,-0.33409330050375363,0.8442590395632026,-0.039505215487014134,0.5496709545464631,-1.165937377929688,78.85336329164231,33.70942079370783,0.29458808501673894,10,-0.5225000381469727,-0.471250057220459,-0.7579163312911987,-0.9691662788391113,0.018333911895751953,2,-0.011954294669315746,1.3662844757752717,7.508333206176758,-2.9512504884720596,7.30916690826416,-3.111912736235975,7.170833110809326,-0.011954294669315746 6519,2011-10-13,7.699999809265138,7.760832786560059,7.5875000953674325,7.614999771118164,10693200.0,0.013380162322114142,-1.4761920980926617,4.080064087892183,58.837117479813124,42.202468917340724,-0.578985232765727,-0.30127860710602583,-0.725180672874207,-1.1184244212296042,10.805373774226247,0.17333269119262606,-0.15316406738577104,0.3382081508636485,-0.27206476260132106,0.9484810643286181,0.03307169413116373,0.6433446075961333,-1.1863980625915538,88.3087596782921,38.37486887088508,0.3051364567324849,10,-0.62416696548462,-0.5729169845581064,-0.8595832586288461,-1.0708332061767587,-0.11583280563354492,3,-0.026082188150039043,-3.861822884683377,7.59833288192749,1.3662844757752717,7.508333206176758,-2.9512504884720596,7.30916690826416,-0.026082188150039043 6520,2011-10-14,7.864167213439941,8.078332901000978,7.7916669845581055,7.817500114440918,15012000.0,0.021320442628747438,-4.8304917078848195,0.549024447710616,57.74705161941835,45.19621101015713,-0.7271247745315961,-0.4749647524973213,-0.8423221178821851,-1.2626807066962353,10.641290589389511,0.37833309173584073,-0.17236582819541368,0.49295885562896746,-0.14298925469283041,1.1289069659507645,0.17498480046806897,0.810932910789866,-1.2742315986511228,75.66299321482471,24.80118402668169,0.31797405516089866,10,-0.6420843601226798,-0.6420843601226798,-1.02375066280365,-1.2350006103515625,-0.519167423248291,4,-0.009748941842989911,-1.4761920980926617,7.699999809265138,-3.861822884683377,7.59833288192749,1.3662844757752717,7.508333206176758,-0.009748941842989911 6521,2011-10-17,7.745832920074463,7.994166851043701,7.706666946411133,7.809999942779541,7838400.0,-0.01504727584673482,-3.035115546007589,-1.3749948910777783,54.80119437479691,47.24813708204777,-0.48777145845178627,-0.3710607069231848,-0.6931639207303224,-1.1263849017356424,10.348880760098332,0.28749990463256836,-0.18799877761248585,0.3717079162597656,-0.2708487400352855,1.0142645725548176,0.050429588112240076,0.6929862444072912,-1.0368255223886713,62.21591617203836,10.82287045526678,0.3212783281475259,10,-0.3366665840148917,-0.5237500667572013,-0.9054163694381714,-1.116666316986084,-0.33750009536743164,0,0.003442769595946027,-4.8304917078848195,7.864167213439941,-1.4761920980926617,7.699999809265138,-3.861822884683377,7.59833288192749,0.003442769595946027 6522,2011-10-18,7.75333309173584,7.827499866485597,7.679166793823242,7.762499809265138,8059200.0,0.000968284720154422,1.1317302486859724,0.1428571428571567,57.28758702644026,49.06915564314438,-0.38792036380079153,-0.3915474192689361,-0.6502851840604089,-1.1158306726261706,9.845954281385085,0.1483330726623544,-0.19286380993678787,0.3747080802917484,-0.2775637489521987,1.0269799095356955,0.04857216566977485,0.700843994913722,-0.9347796537848332,39.99996478736839,-11.794493672343485,0.32613591462197344,10,-0.2645831108093253,-0.5312502384185782,-0.9129165410995483,-1.124166488647461,-0.6016659736633301,1,0.020206374964498508,-3.035115546007589,7.745832920074463,-4.8304917078848195,7.864167213439941,-1.4761920980926617,7.699999809265138,0.020206374964498508 6523,2011-10-19,7.625,7.899167060852051,7.624166965484619,7.752500057220459,8154000.0,-0.01655198999158547,-3.2580838080190193,13.909019975029864,56.06406768335148,51.675631184897206,-0.17023412986757513,-0.274049007063053,-0.4902938903881999,-0.9700992700879958,9.250444142479564,0.27500009536743164,-0.09891758444414922,0.24433333873748797,-0.4108962825763829,0.8995629600513579,-0.08328147191944701,0.571948149394423,-0.7056642050049957,7.640056695917913,-44.87248189123853,0.32761481065693504,10,-0.05999994277954013,-0.40291714668273837,-0.7920835018157959,-0.9958333969116211,-0.5399999618530273,2,0.01934426729796357,1.1317302486859724,7.75333309173584,-3.035115546007589,7.745832920074463,-4.8304917078848195,7.864167213439941,0.01934426729796357 6524,2011-10-20,7.581666946411133,7.7291669845581055,7.548333168029785,7.618332862854004,9292800.0,-0.0056830234214907405,-2.5000046145468975,0.28757568617771245,57.17619042319976,53.90459340240456,-0.044291584741554146,-0.2325997173933363,-0.4171683152566157,-0.9104545021830495,10.01499082812069,0.1808338165283203,-0.020067488066448647,0.194625282287598,-0.46607352431493965,0.8553240888901357,-0.13572412101367082,0.5249746855888668,-0.5696113829356504,6.289395316197156,-48.578500899015914,0.33034940330126883,10,0.056665897369385654,-0.3595840930938712,-0.7458336353302002,-0.9525003433227539,-0.125,3,0.004616378912381203,-3.2580838080190193,7.625,1.1317302486859724,7.75333309173584,-3.035115546007589,7.745832920074463,0.004616378912381203 6525,2011-10-21,7.7291669845581055,7.78000020980835,7.637499809265138,7.688333034515381,9782400.0,0.019454829549957253,-1.0000000000000124,-1.1136759695164773,82.55637359576906,58.450441805546056,-0.11651596128650077,-0.3664663074860819,-0.5446905422891906,-1.0414311976374435,10.947486757662524,0.1983332633972168,0.04922704692356117,0.3215419769287111,-0.35548310448823095,0.9985670583456532,-0.016970563779759473,0.6600545176371817,-0.631809234080583,40.56082423065281,-20.28144778167941,0.33851254070847087,10,-0.090834140777587,-0.5070841312408438,-0.8243755102157593,-1.1000003814697266,-0.30333375930786133,4,-0.01876010457740196,-2.5000046145468975,7.581666946411133,-3.2580838080190193,7.625,1.1317302486859724,7.75333309173584,-0.01876010457740196 6526,2011-10-24,7.6624999046325675,7.760000228881836,7.635000228881836,7.758333206176758,13665600.0,-0.008625390039926684,1.5209911092518598,-2.346902551526851,77.24612066474204,61.66593847135364,0.006193536673351652,-0.3056238796183388,-0.4581397841115624,-0.958580448954673,11.542482569557464,0.125,0.13391281100223917,0.24862489700317258,-0.4357167441107679,0.9329665381171122,-0.09354592355379765,0.5907957175601428,-0.48666414211316855,32.541535734866926,-30.37945846428429,0.3421708205569699,10,0.14499998092651545,-0.44041705131530584,-0.49895846843719394,-0.9029169082641593,0.02083301544189542,0,-0.0414355782567728,-1.0000000000000124,7.7291669845581055,-2.5000046145468975,7.581666946411133,-3.2580838080190193,7.625,-0.0414355782567728 6527,2011-10-25,7.039166927337647,7.632500171661378,6.945833206176758,7.620832920074463,36420000.0,-0.08134851354687356,1.2699715789523425,6.069560198430601,52.38867443458932,61.567153033568914,0.6213143716858935,0.29392448134948435,0.1777869215678356,-0.3230963029100158,11.343435419870522,0.7166666984558097,0.18985215566969416,-0.3500414371490468,-1.051723923311882,0.35164104901378757,-0.700882680230464,0.0007998059323703899,1.039165973663331,9.790245117507043,-53.05409214171575,0.3508412430814172,10,0.4729161262512207,0.18291592597961426,0.23916661739349276,-0.27541685104370206,0.6341662406921378,1,0.05244454367684814,1.5209911092518598,7.6624999046325675,-1.0000000000000124,7.7291669845581055,-2.5000046145468975,7.581666946411133,0.05244454367684814 6528,2011-10-26,6.923333168029785,7.116666793823242,6.813333034515381,7.033332824707031,27966000.0,-0.01645560625334863,1.1927668067299306,0.18911137671928033,47.56777870027063,60.31500428028642,0.7055235022924622,0.3888726131647475,0.3080832254190602,-0.19477008982207078,11.536491330241896,0.30333375930786133,0.22541178897370973,-0.4399585008621214,-1.1711516510558493,0.2912346493316065,-0.8055550759589849,-0.07436192576525791,1.1323497390747086,11.379318169261975,-49.698667230593585,0.3655965750968638,10,0.5224997997283944,0.2987496852874765,0.38291680812835693,-0.1316666603088379,0.8958339691162109,2,0.03298034985476561,1.2699715789523425,7.039166927337647,1.5209911092518598,7.6624999046325675,-1.0000000000000124,7.7291669845581055,0.03298034985476561 6529,2011-10-27,7.124166965484619,7.3958330154418945,6.993332862854004,7.099166870117188,20401200.0,0.0290082526119404,-2.4013889980234886,-0.22727430359882322,48.9122122641048,59.33335546302935,0.4631198797487759,0.17862298458288883,0.12176483389103154,-0.3812445971079299,12.128516292312586,0.4724998474121094,0.23452863665277057,-0.22733304500579798,-0.9663145894154574,0.5116484994038624,-0.5968238172106277,0.14215772719903175,0.8818219467163093,32.15521731924264,-24.64735475396317,0.36949077220483006,10,0.2795829772949219,0.09791588783264249,0.2187495231628418,-0.3108339309692383,0.6708331108093262,3,-0.005497755390546533,1.1927668067299306,6.923333168029785,1.2699715789523425,7.039166927337647,1.5209911092518598,7.6624999046325675,-0.005497755390546533 6530,2011-10-28,7.2266669273376465,7.274167060852051,7.057499885559082,7.119999885559082,9812400.0,0.014387641720024602,1.14875853279644,4.266665395105914,48.044253463575515,58.582584250671424,0.2913155906970051,0.07629358350783111,0.036076548432481204,-0.47006720279974346,12.88415189782517,0.21666717529296875,0.22503712202865778,-0.12245807647705043,-0.8627901903658284,0.6178740374117275,-0.4926241334214394,0.24770798046733855,0.7316157497558597,43.66200659344534,-8.334543386776176,0.37016605694438875,10,0.12958312034606934,-0.004584074020384854,0.11624956130981445,-0.4133338928222656,0.6908330917358398,4,0.03182656975699594,-2.4013889980234886,7.124166965484619,1.1927668067299306,6.923333168029785,1.2699715789523425,7.039166927337647,0.03182656975699594 6531,2011-10-31,7.424167156219482,7.590833187103271,7.179166793823242,7.196667194366455,18738000.0,0.0273293664794092,-2.136496737535052,2.1328046419934106,48.00318026821861,57.5509834997579,0.0484876444133171,-0.06321265450740121,-0.13901525462675668,-0.653095077487162,12.219306127730448,0.4116663932800284,0.19605591103872477,0.036167144775390625,-0.6264264899683631,0.6987607795191453,-0.29512967259648626,0.3674639621472675,0.48831753517089904,74.56770346430962,27.01653407901641,0.33129681737187716,10,-0.0679171085357666,-0.2020843029022208,-0.06750071048736572,-0.6108341217041016,0.5566658973693848,0,0.00022441157313735083,1.14875853279644,7.2266669273376465,-2.4013889980234886,7.124166965484619,1.1927668067299306,6.923333168029785,0.00022441157313735083 6532,2011-11-01,7.16083288192749,7.264166831970215,7.049167156219482,7.202499866485597,15182400.0,-0.03546987409508795,1.6060422157488325,-0.18315161118587192,40.40922282743449,55.8115562935449,0.2446664854980769,0.24019921307241,0.14335039561008678,-0.37463699399903394,10.788849099427958,0.375,0.14807243233287704,-0.24479212760925328,-0.8594845538337808,0.3699002986152742,-0.552138340721517,0.06255408550301045,0.7076857431878913,44.694505365106984,1.057295269824074,0.3073462131122638,11,0.135833740234375,0.061249971389771396,0.21291708946228027,-0.3474998474121094,0.7850003242492676,1,0.07296637790076876,-2.136496737535052,7.424167156219482,1.14875853279644,7.2266669273376465,-2.4013889980234886,7.124166965484619,0.07296637790076876 6533,2011-11-02,7.3516669273376465,7.459167003631593,7.204166889190674,7.216667175292969,13497600.0,0.0266496996308605,-2.1874949708683,-3.2399693300679084,42.65121797475743,54.1976704659402,0.01227339910502856,0.08613827948411679,-0.03914051920857187,-0.5494698710917376,10.039538985724032,0.29833412170410245,0.11622501256398543,-0.07449977397918683,-0.6500019209105385,0.5010023729521658,-0.36225084744486313,0.21325129948648947,0.4746442741537349,59.972195819956056,21.07743235545246,0.28775107346567624,11,-0.05500030517578125,-0.12958407402038485,0.022083044052124023,-0.5383338928222656,0.7433333396911621,2,0.04375419124280544,1.6060422157488325,7.16083288192749,-2.136496737535052,7.424167156219482,1.14875853279644,7.2266669273376465,0.04375419124280544 6534,2011-11-03,7.510832786560059,7.571667194366455,7.233333110809326,7.413332939147949,17059200.0,0.021650308806910656,2.087431194656572,0.7222224184518659,42.529935863961434,49.750288495739355,-0.1765646027000587,-0.03664269663668662,-0.1922669807958819,-0.6930102366898563,9.859160918595334,0.3383340835571289,0.07799352482971056,0.06037445068359393,-0.4840025385439679,0.6047514399111558,-0.211814043930187,0.33256294529737485,0.27495928825228244,85.23067794879393,48.88063415878317,0.27218849461378103,11,-0.2241661548614502,-0.28874993324279696,-0.1279163360595703,-0.6974997520446777,0.4650001525878906,3,0.04105195247292337,-2.1874949708683,7.3516669273376465,1.6060422157488325,7.16083288192749,-2.136496737535052,7.424167156219482,0.04105195247292337 6535,2011-11-04,7.9633331298828125,8.109167098999022,7.251667022705077,7.3333330154418945,38271600.0,0.060246360980431124,-1.161768259185033,6.461549747642709,54.029022180993536,47.17061088643397,-0.6619683701182835,-0.44978757564735883,-0.6283752844301276,-1.1260573202887212,10.517571591671285,0.8575000762939444,0.0608692462335263,0.47324979305267334,-0.10003114831144977,1.0465307344167964,0.18660932237061179,0.7598902637347349,-1.1500000953674316,86.2420776425891,50.96774718073417,0.2866404706820618,11,-0.5020830631256112,-0.7258331775665292,-0.5804166793823242,-1.1500000953674316,-0.07166624069213867,4,-0.021138517106259025,2.087431194656572,7.510832786560059,-2.1874949708683,7.3516669273376465,1.6060422157488325,7.16083288192749,-0.021138517106259025 6536,2011-11-07,7.7891669273376465,8.029999732971191,7.693333148956299,7.982500076293945,11689200.0,-0.021871018040372836,1.3352665968773412,-0.30687795847127547,50.625190200947046,46.97466819380705,-0.5229373550115737,-0.2506691094119722,-0.4398252715554154,-0.931283841437752,11.491110209215952,0.3366665840148926,0.03905275970362343,0.27508358955383283,-0.30643758592957404,0.8566047650372388,-0.01567699818787016,0.5658441772955358,-0.9499172115325925,69.81130293061446,33.68335383342745,0.29076058774170305,11,-0.3279168605804452,-0.5516669750213632,-0.4072922468185425,-0.9758338928222656,-0.06166696548461914,0,0.016475843043680216,-1.161768259185033,7.9633331298828125,2.087431194656572,7.510832786560059,-2.1874949708683,7.3516669273376465,0.016475843043680216 6537,2011-11-08,7.873332977294923,7.892499923706055,7.670000076293945,7.832499980926514,8335200.0,0.010805526539928056,4.621032976961301,-0.2112053550508248,54.400464658352085,47.73385552248277,-0.5323115986275218,-0.32262962392089634,-0.5201535218605029,-0.9962596344222225,12.663630779989088,0.22249984741210938,-0.04265932139097206,0.3409996509552009,-0.2622649180661858,0.9442642199765876,0.03936736644450711,0.6426319354658947,-1.0086849138259897,73.94098706849564,32.79635155622398,0.3016322845106935,11,-0.32208299636841,-0.6358330249786395,-0.623750090599061,-1.059999942779542,-0.21166610717773526,1,0.01365369362682256,1.3352665968773412,7.7891669273376465,-1.161768259185033,7.9633331298828125,2.087431194656572,7.510832786560059,0.01365369362682256 6538,2011-11-09,7.507500171661378,7.715833187103271,7.46750020980835,7.682499885559082,13359600.0,-0.04646479536538484,1.0551724410085888,-4.285742645942454,48.82056575293418,47.72367257679714,-0.08370267021864475,0.037997460998139054,-0.1561323628336062,-0.6151915596445612,13.025564358395863,0.40583276748657315,-0.11879895150779163,-0.020291519165038352,-0.6228312110298271,0.5822481726997495,-0.3215613650974323,0.28097832676735557,-0.617961727481843,31.303542058094948,-13.661392184363578,0.30126984593239403,11,0.0716669559478742,-0.08291673660278498,-0.4068756103515634,-0.694167137145997,0.4833326339721671,2,0.05838601724845227,4.621032976961301,7.873332977294923,1.3352665968773412,7.7891669273376465,-1.161768259185033,7.9633331298828125,0.05838601724845227 6539,2011-11-10,7.499166965484619,7.631667137145996,7.425000190734862,7.616666793823242,12280800.0,-0.0011099841473483085,1.8022538963117298,0.6714286882052126,46.173045360772065,47.51576056537455,-0.01853034621048799,0.032162302336938176,-0.13830052547079674,-0.5930337458282455,13.361948041858373,0.2066669464111337,-0.10254269779740977,-0.01858308315277135,-0.6157084651344409,0.5785422988288973,-0.3171457741436061,0.2799796078380634,-0.5852359482086946,28.86296451998225,-15.970891434336977,0.2985626909908344,11,0.0800001621246329,-0.03791689872741788,-0.3985424041748047,-0.6858339309692383,0.4400000572204581,3,0.07945326518085927,1.0551724410085888,7.507500171661378,4.621032976961301,7.873332977294923,1.3352665968773412,7.7891669273376465,0.07945326518085927 6540,2011-11-11,7.7874999046325675,7.8333330154418945,7.519166946411133,7.579166889190674,7690800.0,0.038448662428109515,1.094445786656155,-1.773049530263978,51.93698360083999,47.95284982455469,-0.2446729189716743,-0.27637895036005133,-0.41025729730608607,-0.8655121977148204,13.10832085019649,0.3341660499572754,-0.0535909798949703,0.2735832214355458,-0.3151031247731657,0.8622695676442573,-0.020759951668809506,0.5679263945399011,-0.8496641657221806,59.917353417782095,12.969749048325703,0.29434317310435565,11,-0.20833277702331543,-0.3262498378753662,-0.686875343322753,-0.9741668701171866,0.30666685104370206,4,0.024184017569405913,1.8022538963117298,7.499166965484619,1.0551724410085888,7.507500171661378,4.621032976961301,7.873332977294923,0.024184017569405913 6541,2011-11-14,7.772500038146973,7.841667175292969,7.7266669273376465,7.800000190734862,6049200.0,-0.0019261466027976626,1.0751776833192792,-0.13200093383931186,64.00381494007603,50.57447117040374,-0.19563937652273466,-0.2732905644592023,-0.3775090032053683,-0.8348502170446572,13.12145275336048,0.11500024795532227,-0.018021516805075244,0.2572499990463255,-0.3337642622973487,0.8482642603899988,-0.03825713162551114,0.5527571297181622,-0.8112376720348129,74.3315606200621,21.74675581576504,0.2955071306718367,11,-0.11583304405212491,-0.3112499713897714,-0.6718754768371582,-0.9591670036315918,0.3041667938232422,0,0.01533185596125275,1.094445786656155,7.7874999046325675,1.8022538963117298,7.499166965484619,1.0551724410085888,7.507500171661378,0.01533185596125275 6542,2011-11-15,7.9099998474121085,7.948332786560059,7.719167232513428,7.7341670989990225,7714800.0,0.017690551121298803,-1.2267190533334142,-6.393882646691842,68.68687324798427,53.467321756317844,-0.24104239834766084,-0.41998431059738106,-0.4998905922259995,-0.9597743749450958,13.30781775846249,0.22916555404663086,0.02000949165577648,0.3869164705276482,-0.22128735072296468,0.9951202917782611,0.08281455990234221,0.6910183811529542,-0.925779386642211,92.67522423526738,33.43741992756318,0.3041019106253064,11,-0.23874974250793457,-0.4487497806549072,-0.8387502431869498,-1.0966668128967276,0.06333303451538175,1,-0.023072046659873058,1.0751776833192792,7.772500038146973,1.094445786656155,7.7874999046325675,1.8022538963117298,7.499166965484619,-0.023072046659873058 6543,2011-11-16,7.772500038146973,7.942500114440918,7.75333309173584,7.841667175292969,10155600.0,-0.017383035640654465,-2.5193527496606727,-0.39336891318732575,62.580854935516854,55.69520165315734,-0.04198482145768523,-0.2855056041717807,-0.347833263107459,-0.8117812267238556,13.32523358097486,0.18916702270507812,0.04361164004163598,0.24204165935516375,-0.37488029743535733,0.8589636161456857,-0.06641931904009724,0.5505026377504247,-0.7657806446124926,66.40133830459555,3.5833655070695656,0.30846097839526093,11,-0.09208297729492365,-0.3112499713897714,-0.7097921371459961,-0.9591670036315918,0.13916683197021484,2,-0.01425965487112546,-1.2267190533334142,7.9099998474121085,1.0751776833192792,7.772500038146973,1.094445786656155,7.7874999046325675,-0.01425965487112546 6544,2011-11-17,7.616666793823242,7.803332805633545,7.542500019073486,7.7874999046325675,6643200.0,-0.020049307630609192,1.5761401178794878,2.469859500599764,57.41444984114788,56.071360282063374,0.1457689044901791,-0.13377450416738945,-0.18480968118630692,-0.6477578503005779,13.350172913370054,0.2608327865600586,0.10928913691330155,0.08445842266082781,-0.5332731921359546,0.7021900374576093,-0.22440738473756294,0.39332423005921857,-0.5878984461794712,22.718454800194664,-40.76605336723288,0.30886580739839076,11,0.11083316802978516,-0.15541672706604093,-0.5152089595794678,-0.8033337593078613,0.2991662025451651,3,0.049124639680146354,-2.5193527496606727,7.772500038146973,-1.2267190533334142,7.9099998474121085,1.0751776833192792,7.772500038146973,0.049124639680146354 6545,2011-11-18,7.584167003631593,7.6483330726623535,7.544167041778564,7.644166946411133,4075200.0,-0.004266930807319214,2.0488126557015813,0.3512196347376056,53.245435320717235,56.362498628704515,0.13279233254010592,-0.11878489382279511,-0.14322663259661095,-0.6069076421667443,13.240592551181397,0.10416603088378995,0.15940210927426435,0.05920863151550382,-0.5521607386160001,0.6705780016470086,-0.24647605355024815,0.3648933165812558,-0.5337906809607169,10.267033097440805,-49.675079498244315,0.30568468506575236,11,0.10249948501586825,-0.12291693687439142,-0.48270916938781827,-0.7708339691162118,0.05416584014892489,4,0.04680804350741452,1.5761401178794878,7.616666793823242,-2.5193527496606727,7.772500038146973,-1.2267190533334142,7.9099998474121085,0.04680804350741452 6546,2011-11-21,7.34499979019165,7.497499942779541,7.2916669845581055,7.4633331298828125,10231200.0,-0.03153506684721208,1.2053495934543987,1.9722242090456388,53.7726269117296,56.29273887907979,0.33785798758422647,0.1005306686068268,0.10307673024384112,-0.3619068156656793,12.846380169209127,0.2925000190734872,0.19522476095626473,-0.16408357620239222,-0.7769021737110009,0.44873502130621645,-0.47049287495669656,0.14232572255191211,-0.2734476519942115,8.121757745104304,-51.52875578980209,0.3064092987543045,11,0.27500009536743164,0.11625027656555087,-0.12291693687438876,-0.43666672706603915,0.4675002098083496,0,0.10199686683245934,2.0488126557015813,7.584167003631593,1.5761401178794878,7.616666793823242,-2.5193527496606727,7.772500038146973,0.10199686683245934 6547,2011-11-22,7.408332824707031,7.4375,7.283332824707031,7.332499980926514,5342400.0,0.008622605353910906,1.2981351890222448,-0.6408408989253032,51.22476890715164,56.55987256288173,0.22532322401704263,0.06985413481166525,0.041879495553963864,-0.4225447468034318,12.760900590064614,0.15416717529296875,0.16246993845860835,-0.11920883655548131,-0.6934564537610406,0.45503878065007797,-0.40633264515826095,0.16791497204729833,-0.316028387293561,18.96331962262022,-38.96743814446209,0.2871238086027794,11,0.20749998092651367,0.05291724205017001,-0.09270823001861483,-0.49999976158142,0.26999998092651367,1,0.0902138204474654,1.2053495934543987,7.34499979019165,2.0488126557015813,7.584167003631593,1.5761401178794878,7.616666793823242,0.0902138204474654 6548,2011-11-23,7.15166711807251,7.353332996368407,7.15166711807251,7.320000171661378,7669200.0,-0.0346455420818208,-1.3960342190244073,-2.219790861016279,42.55099560373007,56.15742258987706,0.4762932223044114,0.36312051446741567,0.29782315629133116,-0.1627330104992346,12.296915808858996,0.2566657066345215,0.14452499761558002,-0.3872912406921385,-0.9184208209070199,0.14383833952274294,-0.6528560307995788,-0.12172645058469822,-0.03902542742732873,0.0,-52.22709207608857,0.26556479010744055,11,0.3983328342437744,0.3095829486846915,0.20374929904937833,-0.24333405494689853,0.5566658973693848,2,0.1148915001620534,1.2981351890222448,7.408332824707031,1.2053495934543987,7.34499979019165,2.0488126557015813,7.584167003631593,0.1148915001620534 6549,2011-11-25,7.085000038146973,7.2241668701171875,7.0441670417785645,7.139166831970215,5107200.0,-0.009321893598356557,-1.650314889314826,0.3217834683587315,28.31272844068583,53.53250534985993,0.5342103475837909,0.4497624089102361,0.36413380362441217,-0.09434009555952372,12.742753001345308,0.17999982833862305,0.1017388314309926,-0.45199997425079363,-0.9898158401498058,0.08581589164821946,-0.7209079072003002,-0.1830920413012871,1.024167060852049,6.7585720284003195,-39.46533420824309,0.2689079329495065,11,0.41124987602233887,0.3762500286102286,0.3085414171218881,-0.17666697502136142,0.6308331489562979,4,0.11667845130829724,-1.3960342190244073,7.15166711807251,1.2981351890222448,7.408332824707031,1.2053495934543987,7.34499979019165,0.11667845130829724 6550,2011-11-28,7.456666946411133,7.5,7.266666889190674,7.28000020980835,8960400.0,0.05245827893620825,-1.2950792761144503,-3.2615320962005705,42.51967693038813,51.14537890433905,0.12368657549531559,0.10140932226406107,-0.014753886143466843,-0.46045248953053175,13.194848410096396,0.41499996185302734,0.11323110003532211,-0.0918330669403078,-0.6112294431166987,0.4275633092360822,-0.3515312550285028,0.1678651211478872,0.6312001514434797,90.49365500951409,45.30140678154615,0.25969818808819517,11,0.03958296775817871,0.004583120346068448,-0.026459097862242764,-0.5170838832855216,0.36500024795532227,0,0.06157792124244854,-1.650314889314826,7.085000038146973,-1.3960342190244073,7.15166711807251,1.2981351890222448,7.408332824707031,0.06157792124244854 6551,2011-11-29,7.425833225250244,7.639166831970215,7.396667003631593,7.517499923706055,6685200.0,-0.004135054090853352,-2.233349545889508,-0.5188678990653096,39.68497729975075,47.922946021201994,0.11194661841219666,0.1395279304793995,0.007975773543591913,-0.42318921333953785,13.70490455219031,0.24249982833862216,0.13514556657992927,-0.1227500915527342,-0.6420630327560151,0.3965628496505458,-0.3824065621543742,0.1369063790489058,0.6411598714828468,64.14559967302583,21.656709186723674,0.2596564706016401,11,0.06750035285949707,0.03541684150695712,0.004374623298645908,-0.352916717529296,0.5224995613098145,1,0.028616265957563725,-1.2950792761144503,7.456666946411133,-1.650314889314826,7.085000038146973,-1.3960342190244073,7.15166711807251,0.028616265957563725 6552,2011-11-30,7.683332920074463,7.742499828338622,7.548333168029785,7.548333168029785,8450400.0,0.034676202254130484,-1.8765483990604392,-1.4727240570331723,54.266062114664024,46.99908015221834,-0.20236824860391156,-0.0809717822724556,-0.2540238061941338,-0.6701286883124151,14.695853775722293,0.316666603088378,0.11932906314687575,0.1086246013641361,-0.38023334014168597,0.5974825428699582,-0.13580436938877494,0.35305357211704713,0.3632036555595377,91.52740507063808,45.65635965691738,0.24442897075291106,11,-0.2595829963684082,-0.22208285331726163,-0.16854155063629062,-0.4849998950958243,0.309999942779541,2,0.016811334517089493,-2.233349545889508,7.425833225250244,-1.2950792761144503,7.456666946411133,-1.650314889314826,7.085000038146973,0.016811334517089493 6553,2011-12-01,7.673333168029785,7.769999980926514,7.584167003631593,7.614999771118164,5738400.0,-0.0013014862363377455,-2.0972438566932947,0.43210003002313546,54.22221389924061,46.64438726978421,-0.2323485645056591,-0.0481043349536856,-0.2461807697514331,-0.6479761540572913,15.272402856255656,0.185832977294921,0.06411704916421446,0.08254153728485125,-0.396486173866327,0.5615692484360286,-0.15697231829073743,0.32205539286043994,0.3531560169271071,86.68194736240476,37.062510278525885,0.23951385557558882,12,-0.2662496566772461,-0.2120831012725839,-0.3062502145767203,-0.4512503147125235,0.26416683197021484,3,0.0006515600840311109,-1.8765483990604392,7.683332920074463,-2.233349545889508,7.425833225250244,-1.2950792761144503,7.456666946411133,0.0006515600840311109 6554,2011-12-02,7.819167137145996,7.877500057220459,7.7266669273376465,7.75333309173584,7185600.0,0.01900529612396018,-1.5314713296786844,1.1285824055454738,50.82466768540962,46.375413088083356,-0.3871500404297663,-0.17882260543261097,-0.38833038437857326,-0.7819633243951012,15.7089706637658,0.20416688919067383,-0.01792640930861822,0.21295878887176478,-0.2749970557254997,0.7009146334690302,-0.031019133426867462,0.456936711170397,0.18767560494733004,90.4502697090577,40.39296043479748,0.24397792229863266,12,-0.3583335876464844,-0.2679171562194833,-0.4852092266082755,-0.5970842838287345,-0.11916732788085849,4,-0.014174671005249273,-2.0972438566932947,7.673333168029785,-1.8765483990604392,7.683332920074463,-2.233349545889508,7.425833225250244,-0.014174671005249273 6555,2011-12-05,7.795000076293945,7.894999980926514,7.748332977294923,7.866666793823242,7195200.0,-0.003090746166205083,1.285723840168824,-1.0885965928844594,50.583154297985345,46.02102724211177,-0.36870443327290126,-0.17698748507365014,-0.35627797628650626,-0.7451314447364492,15.066102453190256,0.1466670036315909,-0.07370492261466222,0.19720838069915736,-0.2701845478551377,0.6646013092534524,-0.03648808357799016,0.4309048449763049,0.19258915179308556,79.93311516821674,31.585356303174407,0.23369646427714733,12,-0.32541656494140625,-0.21833300590515226,-0.48208367824554443,-0.5729172229766837,0.12416696548461825,0,-0.010156111406776747,-1.5314713296786844,7.819167137145996,-2.0972438566932947,7.673333168029785,-1.8765483990604392,7.683332920074463,-0.010156111406776747 6556,2011-12-06,7.917500019073486,7.946667194366455,7.778333187103271,7.814167022705077,9006000.0,0.015715194558122647,1.0824738011037123,-1.4418547399797856,50.195912162995356,45.90670982609441,-0.44863361041616034,-0.3050185333708306,-0.4763988688879248,-0.854192198161182,14.43816876648127,0.16833400726318448,-0.10113425046102087,0.31329166889190674,-0.16846655274659028,0.7950498905304038,0.07241255807265823,0.5541707797111552,0.051220765287375514,92.67770931817991,47.87422757511665,0.24087911081924843,12,-0.42208290100097656,-0.34083294868469327,-0.628333568572998,-0.6954171657562247,0.16500043869018732,1,-0.012103924783854358,1.285723840168824,7.795000076293945,-1.5314713296786844,7.819167137145996,-2.0972438566932947,7.673333168029785,-0.012103924783854358 6557,2011-12-07,7.980833053588867,7.988333225250244,7.821667194366455,7.888332843780518,7602000.0,0.00799912022264726,2.1007474106766617,0.8951662398191013,55.66122277622863,47.363401734149804,-0.47183584179890037,-0.379333629166112,-0.5364066736749233,-0.9030357733144143,13.891152495429882,0.16666603088378906,-0.11085686122831451,0.3712496995925907,-0.12532222524067826,0.8678216244258596,0.12296373717595621,0.6195356620092252,-0.9366660118103027,98.14428538056956,53.75647823778127,0.24828596241663456,12,-0.4645829200744629,-0.40416598320007413,-0.6916666030883789,-0.7587502002716056,0.3991670608520508,2,-0.004072290049244143,1.0824738011037123,7.917500019073486,1.285723840168824,7.795000076293945,-1.5314713296786844,7.819167137145996,-0.004072290049244143 6558,2011-12-08,7.945833206176758,8.038332939147951,7.90749979019165,7.934999942779541,7392000.0,-0.0043854879781466405,-2.974663740466363,0.1171160954084552,59.57342885053728,50.83681289079996,-0.3490421369865455,-0.32655380530776235,-0.4954914810388402,-0.8584063379404228,13.995913109301162,0.1308331489563006,-0.10373600096539537,0.3143332004547119,-0.20158369575983315,0.8302500966692579,0.05637475234743938,0.5722916485619844,-0.8827828407287601,70.32087893257571,22.234005020228295,0.25795844810727286,12,-0.2933332920074454,-0.36916613578796476,-0.6864584684371948,-0.7237503528594962,0.38000011444091797,3,0.005977932766109584,2.1007474106766617,7.980833053588867,1.0824738011037123,7.917500019073486,1.285723840168824,7.795000076293945,0.005977932766109584 6559,2011-12-09,8.095000267028809,8.097499847412111,7.875,7.949999809265138,7306800.0,0.01877299170288338,1.9666721767989057,13.384744046832965,63.912838962260714,53.21383089434137,-0.37981575410195845,-0.4519663317311622,-0.6342551282081343,-0.9960605409455843,14.294081403660341,0.22249984741211115,-0.08719232615464989,0.43370859622955305,-0.11763010959756848,0.9850473020566746,0.15803924331599184,0.7093779491431143,-0.9929385986328132,99.28413014027831,44.49601514204039,0.2756693529135608,12,-0.34791684150695623,-0.5183331966400155,-0.8356255292892456,-0.872917413711547,0.3183326721191424,4,-0.019456486946678897,-2.974663740466363,7.945833206176758,2.1007474106766617,7.980833053588867,1.0824738011037123,7.917500019073486,-0.019456486946678897 6560,2011-12-12,7.975832939147949,8.048333168029785,7.835000038146973,8.038332939147951,11551200.0,-0.014721102402705522,4.1716835437185,-0.4310331219910175,68.38269603000252,56.402466308813786,-0.20032659576886402,-0.3351494151284058,-0.5030875457283281,-0.8673003336737661,14.093220606891741,0.26000022888183594,-0.023795578674089768,0.30512461662292445,-0.26151134284914157,0.8717605760949905,0.02180663688689144,0.5884425963589575,-0.814044980010987,61.87981910565742,1.139618812287992,0.2833179797360332,12,-0.15291643142700106,-0.39916586875915616,-0.7214581966400146,-0.7537500858306876,0.7341670989990234,0,-0.03458361427418244,1.9666721767989057,8.095000267028809,-2.974663740466363,7.945833206176758,2.1007474106766617,7.980833053588867,-0.03458361427418244 6561,2011-12-13,7.891666889190674,8.057499885559082,7.860833168029785,8.024999618530272,10088400.0,-0.010552634514717774,-1.0170927630855189,2.1333236694335045,63.91556415265558,57.474633201923965,-0.04820195576075381,-0.25465418602844636,-0.38742254143776833,-0.7722036661019782,13.873082206565307,0.19666671752929688,0.08247620991075699,0.21500022411346453,-0.3586058341909464,0.7886062824178754,-0.07180280503874048,0.5018032532656695,-0.6737362167572023,25.377595455543233,-38.968009533685205,0.28680302915220535,12,-0.050833463668821466,-0.320833444595336,-0.5422918796539316,-0.6541669368743905,0.8583331108093262,1,0.0034847077270274696,4.1716835437185,7.975832939147949,1.9666721767989057,8.095000267028809,-2.974663740466363,7.945833206176758,0.0034847077270274696 6562,2011-12-14,7.727499961853027,7.873332977294923,7.700832843780518,7.873332977294923,8448000.0,-0.020802566763494346,1.3657212736320845,1.0937525704619713,67.51137085054222,58.951206196513034,0.13733071665720153,-0.11052752435122226,-0.1982266266612056,-0.5961800691298897,13.140220467705088,0.19083404541015625,0.12964627182018162,0.05995829105377215,-0.5037396334184425,0.6236562155259877,-0.22189067118233563,0.34180725328987993,-0.4567951389208371,6.722797164464171,-63.04552983345903,0.2818489622361077,12,0.17166638374328702,-0.15666651725768954,-0.37812495231628507,-0.49000000953674405,1.1341667175292969,2,0.04593988970082363,-1.0170927630855189,7.891666889190674,4.1716835437185,7.975832939147949,1.9666721767989057,8.095000267028809,0.04593988970082363 6563,2011-12-15,7.6616668701171875,7.817500114440918,7.594167232513428,7.788332939147949,12320400.0,-0.008519326051223075,1.4144040580038868,0.8685692238272997,67.5456327064041,60.80909119884575,0.2249956044734578,-0.056310586946692,-0.11188502034238645,-0.5165705892341617,12.20472648572666,0.22333288192749023,0.18898681634175318,-0.0003331422805787909,-0.5618615017102275,0.56119521714907,-0.2810973219954036,0.280431037434246,-0.34135434571620227,13.410543168824232,-61.67076685683742,0.2807641797148244,12,0.18416666984558194,-0.0908334255218497,-0.26729190349578946,-0.4241669178009042,1.379166603088379,3,0.09375678380450703,1.3657212736320845,7.727499961853027,-1.0170927630855189,7.891666889190674,4.1716835437185,7.975832939147949,0.09375678380450703 6564,2011-12-16,7.990832805633545,8.067500114440918,7.716667175292969,7.754167079925537,48126000.0,0.04296270525676382,-1.2513425437187313,-1.868422439560605,66.68399265933931,62.59807323899619,-0.08633812351188475,-0.37524677404506335,-0.41900803242461926,-0.826792595378345,12.244098206969113,0.40583324432373047,0.2017502865236045,0.3101244926452633,-0.269679078918152,0.8899280642086795,0.02022270686355565,0.600026278426971,-0.6238890418518919,83.80266579089731,10.230109311708887,0.28990178578170805,12,-0.14499926567077548,-0.4199993610382071,-0.48895752429962247,-0.7533328533172616,0.8816676139831543,4,0.04192310402840049,1.4144040580038868,7.6616668701171875,1.3657212736320845,7.727499961853027,-1.0170927630855189,7.891666889190674,0.04192310402840049 6565,2011-12-19,7.939167022705077,8.196666717529299,7.9099998474121085,8.020000457763674,10922400.0,-0.00646563182901827,-3.1197302779452736,-0.3415510835663913,65.82736404323703,64.33490122568972,-0.013490310971529418,-0.31159739550574184,-0.3501465628888143,-0.7590852486443351,12.41873276214099,0.28666687011719016,0.21619299268278702,0.24070870876312167,-0.34831319095093694,0.8297306084771803,-0.05380224109390763,0.535219658620151,-0.5283898939055964,57.26142490936097,-16.780523445387686,0.29451094985702925,12,-0.043750047683714044,-0.3187501430511457,-0.4189584255218506,-0.701667070388794,1.021665573120118,0,0.05972489495268407,-1.2513425437187313,7.990832805633545,1.4144040580038868,7.6616668701171875,1.3657212736320845,7.727499961853027,0.05972489495268407 6566,2011-12-20,8.09416675567627,8.126667022705076,8.019166946411133,8.019166946411133,8832000.0,0.019523425131114047,-1.8666759915058717,-0.9278315243038864,63.521694354630874,65.20828695662328,-0.1573404891556196,-0.42962054705557673,-0.4902545550536912,-0.8960744367619746,13.427970707780595,0.1874999999999991,0.23420859159198848,0.3582500934600832,-0.23141296427400349,0.9479131511941699,0.0634185645930394,0.653081622327127,-0.6205184597784035,82.98754365734784,10.696487792079623,0.2948315288670434,12,-0.19874978065490634,-0.473749876022338,-0.5739581584930429,-0.8566668033599862,0.6983327865600568,1,0.07608359217937188,-3.1197302779452736,7.939167022705077,-1.2513425437187313,7.990832805633545,1.4144040580038868,7.6616668701171875,0.07608359217937188 6567,2011-12-21,8.076666831970215,8.118332862854004,7.966667175292969,8.087499618530272,4291200.0,-0.0021620414101034546,3.183922863419318,-0.144437521457703,63.20962628644604,65.61230889394648,-0.13948532336848007,-0.37891040916299445,-0.4641799131455402,-0.8604695816104471,14.430586572029542,0.15166568756103516,0.2561326838805753,0.30733346939086914,-0.27990860715166477,0.894575545933403,0.013712431119602186,0.6009545076621361,-0.5451770623418346,80.08298952223623,9.215211083369653,0.29362103827126695,12,-0.18124985694885165,-0.4562499523162833,-0.5177083015441903,-0.8391668796539316,0.6324996948242188,2,0.08336770378648062,-1.8666759915058717,8.09416675567627,-3.1197302779452736,7.939167022705077,-1.2513425437187313,7.990832805633545,0.08336770378648062 6568,2011-12-22,7.97333288192749,8.123332977294924,7.961667060852051,8.084166526794434,4208400.0,-0.012794133049254142,-1.409951486503323,10.231314376267195,55.19368383377975,64.64351387967082,-0.03558216494062805,-0.2222583980973729,-0.3561966047600347,-0.736201107649185,15.65607277466202,0.16166591644287287,0.2687632009134653,0.16291623115539533,-0.3530193933705146,0.6788518556813052,-0.09505158110756007,0.42088404341835073,-0.3886289564670369,53.472073210467975,-14.302377666567942,0.25796781226295495,12,-0.07791590690612704,-0.3529160022735587,-0.40708279609680265,-0.7358329296112069,0.7591671943664551,3,0.11141310799507043,3.183922863419318,8.076666831970215,-1.8666759915058717,8.09416675567627,-3.1197302779452736,7.939167022705077,0.11141310799507043 6569,2011-12-23,7.9116668701171875,7.913332939147949,7.6875,7.913332939147949,8956800.0,-0.0077340320194176915,270.0967372638809,0.015032159528470325,53.83352521745997,63.02693934494387,-0.0029690876588190918,-0.10064527959134573,-0.29377946973652236,-0.6557425189394728,16.19333162224037,0.28583288192749023,0.26282228998463264,0.059916877746582387,-0.3278578516496182,0.447691607142783,-0.13397048695151703,0.2538042424446827,-0.2780059212912267,44.02622213897718,-21.29275739464409,0.1938873646981001,12,-0.016249895095824307,-0.29124999046325595,-0.3408333063125628,-0.6741669178009042,0.9083328247070312,4,0.14272170727426658,-1.409951486503323,7.97333288192749,3.183922863419318,8.076666831970215,-1.8666759915058717,8.09416675567627,0.14272170727426658 6570,2011-12-27,7.915832996368407,7.9749999046325675,7.889166831970215,7.908332824707031,4102800.0,0.0005265800898361928,-2.745539290656141,-4.5017172295358145,49.94060478464474,61.474166081831555,-0.0184851623086848,-0.07235789050867059,-0.3024229913128069,-0.633409816382005,16.889560891741045,0.08583307266235263,0.2515571740756757,0.04112470149993808,-0.299688023344971,0.3819374263448472,-0.12928166092251647,0.21153106392239263,-0.23713158604617934,51.99229098805647,-9.45843922302847,0.17040636242245477,12,-0.020416021347044122,-0.29541611671447576,-0.32145798206329257,-0.678333044052124,0.8933339118957528,1,0.12085492754675187,270.0967372638809,7.9116668701171875,-1.409951486503323,7.97333288192749,3.183922863419318,8.076666831970215,0.12085492754675187 6571,2011-12-28,7.638332843780518,7.9025001525878915,7.615832805633545,7.9025001525878915,7736400.0,-0.03505634248665934,1.170346877882443,-35.221501684790354,39.41265378570867,58.35208640796116,0.24507245267700473,0.23386905339936437,-0.028902272647530758,-0.33857936271074784,17.168465233540747,0.3000001907348624,0.20911639513858216,-0.24700043201446498,-0.5385859200966134,0.04458505606768348,-0.3927931760555392,-0.10120768797339075,0.5583338737487811,4.433503553962429,-50.21215096772916,0.14579274404107426,12,0.2570841312408456,-0.017915964126586026,-0.06437456607818604,-0.4008328914642343,1.144167423248291,2,0.17313984335227262,-2.745539290656141,7.915832996368407,270.0967372638809,7.9116668701171875,-1.409951486503323,7.97333288192749,0.17313984335227262 6572,2011-12-29,7.8125,7.824999809265138,7.646667003631593,7.675000190734862,6552000.0,0.022801723855395695,1.1948730288215825,-0.5205027445897933,46.20493410141276,55.98089767407323,0.09412922674869151,0.07365106261380383,-0.20534886246672546,-0.4849000222648918,17.1863109314028,0.18666696548462003,0.16940325343098728,-0.07929162979125959,-0.3574514837603431,0.1988682241778239,-0.21837155677580178,0.0597882971932826,0.372550039291383,38.75214341753525,-13.336063944150325,0.1390799269845419,12,0.09374976158142179,-0.19208312034606845,-0.2718750238418579,-0.5750000476837167,1.0283327102661133,3,0.1254399414062497,1.170346877882443,7.638332843780518,-2.745539290656141,7.915832996368407,270.0967372638809,7.9116668701171875,0.1254399414062497 6573,2011-12-30,7.678332805633545,7.8308329582214355,7.677499771118164,7.8308329582214355,5073600.0,-0.017173400878906286,1.0109250318933387,-1.1090935573141647,38.03824574535453,52.7980369058527,0.25804531881137205,0.21946405856552786,-0.0709299411177744,-0.3324318613303534,17.122914544334478,0.15333318710327148,0.13983538859385103,-0.21370880603790265,-0.49104979546855887,0.06363218339275267,-0.3523793007532312,-0.07503831132257499,0.49533288898468086,17.40137116517181,-27.530605124605692,0.13867049471532766,12,0.22791695594787686,-0.05791592597961337,-0.1397913694381714,-0.44083285331726163,1.2383341789245605,4,0.1342522846111296,1.1948730288215825,7.8125,1.170346877882443,7.638332843780518,-2.745539290656141,7.915832996368407,0.1342522846111296 6574,2012-01-03,7.7083330154418945,7.8908329010009775,7.594167232513428,7.797500133514403,9556800.0,0.003907125487754071,1.1510554694077162,0.5847018285514113,41.906196436918925,50.140129394039576,0.2053534560842376,0.19050181974516178,-0.09892766125691299,-0.3447688065821106,16.878208221137818,0.2966656684875497,0.1165588252238674,-0.1781668901443485,-0.46587455067271577,0.10954077038401966,-0.322020720408533,-0.034313059880163976,0.4541760213966377,29.977938156721795,-12.281071784504778,0.14385383026418408,1,0.1520841121673575,-0.08791613578796298,-0.20270800590515137,-0.47083306312561124,1.317500114440918,1,0.13286492148177365,1.0109250318933387,7.678332805633545,1.1948730288215825,7.8125,1.170346877882443,7.638332843780518,0.13286492148177365 6575,2012-01-04,7.715833187103271,7.748332977294923,7.617499828338622,7.677499771118164,4840800.0,0.0009729952826831312,1.5322627535128308,-0.4299052925982713,44.420926179208145,48.01782181899261,0.1819788342267774,0.18631924794225352,-0.1090519981919309,-0.34039706274707804,16.573183603682043,0.1308331489563006,0.0984501395735311,-0.16670837402343874,-0.4618001903760609,0.12838344232918342,-0.3142542821997507,-0.019162465847127663,0.4239421775622576,39.45928140286155,-4.731249470495797,0.14754590817631125,1,0.1429169178009051,0.015833616256715644,-0.23708319664001376,-0.4783332347869873,1.3083338737487802,2,0.14310398902435084,1.1510554694077162,7.7083330154418945,1.0109250318933387,7.678332805633545,1.1948730288215825,7.8125,0.14310398902435084 6576,2012-01-05,7.821667194366455,7.8474998474121085,7.6616668701171875,7.761666774749756,8409600.0,0.013716471662461815,2.3283798787258037,1.565224962993406,53.10271060420239,46.89483118763221,0.0373539402440386,0.07687920442807172,-0.2141852668584825,-0.43349015135138025,15.951434466504866,0.185832977294921,0.05992049359995466,-0.056082725524902344,-0.3518957901108628,0.239730339061059,-0.20398925781788257,0.09182380676807789,0.2962838450129883,76.68563842013116,26.609132244466736,0.14790653229298062,1,0.037082910537720615,-0.025000333786008966,-0.34291720390319824,-0.5841672420501718,1.284165859222412,3,0.1262518193830786,1.5322627535128308,7.715833187103271,1.1510554694077162,7.7083330154418945,1.0109250318933387,7.678332805633545,0.1262518193830786 6577,2012-01-06,7.948332786560059,8.039999961853027,7.8375000953674325,7.866666793823242,8970000.0,0.016194193519871947,-1.8928678474114682,1.3610903600095368,59.08129360646912,47.32678782904214,-0.12229038981208085,-0.05517491458111223,-0.3185688481551594,-0.5467751338508524,15.27249738561442,0.21833276748657227,0.027680634652020863,0.07220788002014178,-0.22157094794050813,0.3659867079807917,-0.07468153396018273,0.2190972940004663,0.14866690054474496,79.43911039713191,23.703258504049685,0.14688941398032482,1,-0.13124918937683105,-0.07583284378051669,-0.4710409641265869,-0.7108328342437753,1.2408342361450195,4,0.10494873615247391,2.3283798787258037,7.821667194366455,1.5322627535128308,7.715833187103271,1.1510554694077162,7.7083330154418945,0.10494873615247391 6578,2012-01-09,7.993332862854004,8.039999961853027,7.882500171661378,7.949999809265138,4220400.0,0.0056615742574388506,1.3048651138123883,0.5306131981829326,50.09658950437038,46.91157274980996,-0.18344647765731015,-0.10164538948299295,-0.33657036234501003,-0.5765334211890671,14.415676868802151,0.1574997901916495,-0.010887525494931438,0.11483297348022425,-0.18207003955726897,0.4117359865177175,-0.03361853303852236,0.26328447999897087,0.08355352606714384,89.53259912789485,35.80424395561665,0.14845150651874667,1,-0.17624926567077637,-0.1029160022735578,-0.5508328676223755,-0.7558329105377206,0.8824996948242188,0,0.10602584203024312,-1.8928678474114682,7.948332786560059,2.3283798787258037,7.821667194366455,1.5322627535128308,7.715833187103271,0.10602584203024312 6579,2012-01-10,7.9375,8.056667327880861,7.899167060852051,8.027500152587889,5086800.0,-0.006984929041734977,1.1235823582357714,-2.0769400061622445,49.935801428087714,46.91103904352585,-0.13808492699689268,-0.06136317177850259,-0.2603055323833061,-0.5069060677808359,13.36891506439079,0.15750026702881037,-0.05192111762166007,0.06687512397766149,-0.21375853075070594,0.3475087787060289,-0.07344170338652134,0.2071919513418452,0.12007762266483901,72.86517604215389,18.77474672727068,0.1403168273641837,1,-0.11208271980285556,-0.04208302497863681,-0.5033332109451294,-0.7000000476837167,0.8941669464111328,1,0.12335962010180856,1.3048651138123883,7.993332862854004,-1.8928678474114682,7.948332786560059,2.3283798787258037,7.821667194366455,0.12335962010180856 6580,2012-01-11,7.699999809265138,7.925000190734862,7.696667194366455,7.887499809265138,5034000.0,-0.029921283872108684,-1.3519452644193861,2.083329801212265,35.727210757029624,46.50154537367262,0.07328651197418345,0.16275740447762388,-0.008016270289543215,-0.2564532214949429,12.350692920932977,0.24083280563354492,-0.07821174227283478,-0.15683341026306064,-0.44275846848697586,0.12909164796085548,-0.29979593937501825,-0.01387088115110302,0.35666751861572354,9.70453030990776,-39.04806896740532,0.14296252911195803,1,0.12541747093200684,0.19541716575622559,-0.1939580440521249,-0.4624998569488543,1.1666669845581046,2,0.17218614979994507,1.1235823582357714,7.9375,1.3048651138123883,7.993332862854004,-1.8928678474114682,7.948332786560059,0.17218614979994507 6581,2012-01-12,7.919167041778564,7.928332805633545,7.679166793823242,7.760832786560059,6033600.0,0.02846327765485257,1.8207614137842616,-0.8444493611653598,45.02370625040486,46.370297834671746,-0.11382498126492546,-0.05717536101008758,-0.21590976723524768,-0.45979819035390257,11.274783393482156,0.24916601181030273,-0.0940204730592642,0.06095881462097097,-0.22593442347374104,0.347852052715683,-0.08248780442638459,0.20440543366832742,0.1375002861022976,63.57613468135901,18.010563206026895,0.1434466190473562,1,-0.09374976158141912,-0.023750066757200372,-0.39604175090789706,-0.6816670894622803,1.0224995613098153,3,0.1395348795200202,-1.3519452644193861,7.699999809265138,1.1235823582357714,7.9375,1.3048651138123883,7.993332862854004,0.1395348795200202 6582,2012-01-13,8.082500457763674,8.095000267028809,7.850832939147949,7.945833206176758,9595200.0,0.020625075228672962,2.0206229353468617,0.8631565632990273,53.32321306588659,48.06862753695309,-0.2624282575117993,-0.20295499127191352,-0.3573497095258382,-0.606584815147861,10.888363071519771,0.24416732788085938,-0.09961913690320934,0.20654220581054883,-0.09006414479495994,0.5031485564160585,0.058239030507794,0.35484538111330366,-0.4883332252502459,96.99403485516046,50.262812005840466,0.14830317530275472,1,-0.2379167079925555,-0.18708348274231046,-0.5464583635330218,-0.8450005054473904,1.094166755676266,4,0.1266108924054843,1.8207614137842616,7.919167041778564,-1.3519452644193861,7.699999809265138,1.1235823582357714,7.9375,0.1266108924054843 6583,2012-01-17,8.380000114440918,8.462499618530272,8.270833015441895,8.350832939147951,20980800.0,0.036807873780134504,-1.0264272318457535,0.21341744239597601,62.466718725248505,50.353130013434146,-0.502804619258689,-0.4678674292594662,-0.6351996174042256,-0.8922261956766109,11.40116122256756,0.379999160766598,-0.05414786608179156,0.4681252002716061,0.1126506991182179,0.8235997014249943,0.290387949694912,0.6458624508483002,-0.7758162212371822,89.46814157568222,40.64347075849366,0.1777372505766942,1,-0.3400003910064715,-0.3516666889190674,-0.8335415124893188,-1.1425001621246347,0.7650003433227539,1,0.09655929561024168,2.0206229353468617,8.082500457763674,1.8207614137842616,7.919167041778564,-1.3519452644193861,7.699999809265138,0.09655929561024168 6584,2012-01-18,8.325833320617676,8.472499847412111,8.266667366027832,8.449999809265138,8425200.0,-0.006463817790395843,1.4334889279754355,-4.2570625163487374,60.630942893083166,52.154242981642476,-0.3931810889982623,-0.4082474755347514,-0.5667385388165629,-0.8285379829530459,11.11862057954644,0.20583248138427912,-0.03261412402806485,0.39720838069915754,-0.00272214511001323,0.7971389065083283,0.1972431177945726,0.5971736436037434,-0.6873167984008788,81.51261615396618,31.72177089445276,0.19996526290458552,1,-0.25874996185302734,-0.2924997806549072,-0.711249828338623,-1.0883333683013925,1.0708332061767578,2,0.06605936197384077,-1.0264272318457535,8.380000114440918,2.0206229353468617,8.082500457763674,1.8207614137842616,7.919167041778564,0.06605936197384077 6585,2012-01-19,8.413332939147951,8.555000305175781,8.333333015441895,8.333333015441895,12166800.0,0.010509412711109167,-4.5416875283122335,-0.6442956112997178,72.2914588219998,54.286326116953305,-0.41497447135256493,-0.48317501569253096,-0.6532200725490984,-0.9034491030286036,10.529133067025741,0.22916698455810547,0.02224144122879501,0.460999703407289,0.006009810126080595,0.9159895966884974,0.2335047567666848,0.6884946500478932,-0.7247774174194355,83.82485207616057,27.1277044435735,0.22749494664060432,1,-0.2962493896484393,-0.3387491703033465,-0.7514576911926287,-1.1758329868316677,1.1316671371459925,3,0.04972274487280037,1.4334889279754355,8.325833320617676,-1.0264272318457535,8.380000114440918,2.0206229353468617,8.082500457763674,0.04972274487280037 6586,2012-01-20,8.710000038146973,8.729166984558105,8.421667098999022,8.435000419616701,13719600.0,0.03526154273755222,-1.0386760242791986,3.437498509882361,74.1155304408613,55.956796876330216,-0.6396454798913478,-0.7708623726990904,-0.9397860421416073,-1.1858344654703394,10.084303560920786,0.3158340454101545,0.07813771350499898,0.7268751382827761,0.16150525121869208,1.292245025346861,0.4441901947507336,1.0095600818148185,-0.9521289337426762,97.81780673181325,37.24585289344012,0.28268494353204243,1,-0.5058331489562988,-0.548332929611206,-1.010208249092102,-1.4725000858306894,0.7883329391479492,4,0.017986998276707133,-4.5416875283122335,8.413332939147951,1.4334889279754355,8.325833320617676,-1.0264272318457535,8.380000114440918,0.017986998276707133 6587,2012-01-23,8.75,8.764166831970215,8.590000152587889,8.732500076293945,9348000.0,0.004592418103081641,6.599958385351721,0.06363617447755955,80.33019979384446,59.31608690849399,-0.6190721979899667,-0.7987856127519848,-0.9717251466077821,-1.2170297327712731,9.899215230169045,0.174166679382326,0.1347460445201989,0.7332084417343143,0.0722707956455757,1.3941460878230538,0.4027396186899441,1.0636772647786845,-0.8949993075803224,97.1523925270192,29.834129665793967,0.33046882304436975,1,-0.5283331871032715,-0.5708329677581787,-1.0441665649414045,-1.5125000476837167,0.7799997329711932,0,0.02190475463867192,-1.0386760242791986,8.710000038146973,-4.5416875283122335,8.413332939147951,1.4334889279754355,8.325833320617676,0.02190475463867192 6588,2012-01-24,8.861666679382324,8.90250015258789,8.666666984558105,8.689167022705076,9460800.0,0.012761906215122742,-1.1685835178567514,9.857166212534162,81.19928714350729,62.78980754354062,-0.6644907258087365,-0.885909265488344,-1.0620735054918278,-1.3198848184070826,9.817096325897701,0.23583316802978516,0.1752111995396861,0.8004584312438965,0.039925144103595045,1.560991718384197,0.42019178767374576,1.1807250748140472,-0.8975660502165823,93.57795413060074,20.646745212577684,0.38026664357015033,1,-0.5708332061767578,-0.613332986831665,-1.1266667842864981,-1.624166727066041,0.7133331298828125,1,0.03554642094477556,6.599958385351721,8.75,-1.0386760242791986,8.710000038146973,-4.5416875283122335,8.413332939147951,0.03554642094477556 6589,2012-01-25,9.040833473205566,9.052499771118164,8.774167060852049,8.829167366027832,8881200.0,0.020218182459976086,1.3688020972834487,1.22705233885635,82.79703709439042,68.01978824769182,-0.7495097358747973,-1.0288963660498336,-1.2171318621882552,-1.483440377177164,11.09386821719899,0.27833271026611506,0.20370607650948358,0.9231668949127201,0.05005946425262486,1.7962743255728144,0.4866131795826725,1.3597206102427677,-0.945356910760724,98.3778035037747,20.336349380435394,0.4365537153300472,1,-0.6750001907348633,-0.7174999713897705,-1.3324999809265128,-1.8033335208892831,0.7241668701171875,2,0.011521834227654626,-1.1685835178567514,8.861666679382324,6.599958385351721,8.75,-1.0386760242791986,8.710000038146973,0.011521834227654626 6590,2012-01-26,8.8725004196167,9.05833339691162,8.833333015441895,9.02750015258789,7587600.0,-0.018619196348185985,1.076930864338834,-0.7322841386270658,75.2301012269089,71.37605435619226,-0.444064964169387,-0.8276515097521404,-1.0354446070567302,-1.2986665153672465,12.218658765543488,0.2250003814697248,0.2472713632796708,0.7070004701614376,-0.22254729609017154,1.6365482364130468,0.24222658703563305,1.1717743532872422,-0.623900143784125,70.81155734107486,-7.095654219166647,0.46477388312580437,1,-0.41791725158691406,-0.5462501049041748,-1.1641669273376456,-1.4479169845581064,0.739166259765625,3,0.05907760860949929,1.3688020972834487,9.040833473205566,-1.1685835178567514,8.861666679382324,6.599958385351721,8.75,0.05907760860949929 6591,2012-01-27,8.960832595825195,9.033332824707033,8.875,8.888333320617676,7999200.0,0.00995572522185495,-2.1932912110633827,-0.46773806520682465,74.76560127233363,73.75854193468638,-0.41247396516654433,-0.855697310829342,-1.108637254898257,-1.3692785591726775,13.603022206843079,0.1608324050903338,0.30314559424476606,0.7292076587677006,-0.2301209515963496,1.6885362691317507,0.24954335358567548,1.2088719639497256,-0.5664803581983922,79.1813196547227,1.4072462623564093,0.4796643051820251,1,-0.29833221435546875,-0.6345822811126709,-1.202915668487548,-1.4558327198028556,0.4508342742919922,4,0.06519120564097003,1.076930864338834,8.8725004196167,1.3688020972834487,9.040833473205566,-1.1685835178567514,8.861666679382324,0.06519120564097003 6592,2012-01-30,8.792499542236326,8.952500343322754,8.602499961853027,8.78083324432373,10627200.0,-0.018785425549328383,1.1105472153292753,0.16091606266687017,68.43522952216811,74.42170980101078,-0.14844697357825787,-0.6431556473114775,-0.9312412814558408,-1.1862996408661273,14.550911398927227,0.35833263397216797,0.4052813782922762,0.5118746280670141,-0.4573761647872825,1.4811254209213098,0.027249231639865812,0.9965000244941624,-0.27863069593825607,41.68179992300846,-33.175406360764875,0.48462539642714786,1,-0.1299991607665998,-0.46624922752380193,-1.034582614898679,-1.2874996662139866,0.6608333587646502,0,0.080276766767857,-2.1932912110633827,8.960832595825195,1.076930864338834,8.8725004196167,1.3688020972834487,9.040833473205566,0.080276766767857 6593,2012-01-31,8.709166526794434,8.826666831970215,8.702500343322754,8.759166717529299,9602400.0,-0.009477738957117676,-2.921095032299839,-4.285866099894535,67.57783529274778,75.19358673430685,-0.015099235550620094,-0.5045015163974043,-0.8351941173036961,-1.088297388959397,15.574239894635522,0.12416648864746094,0.4832682966879762,0.3769999265670769,-0.56669214454109,1.320691997675243,-0.09484610898700652,0.8488459621211604,-0.10666656494140625,23.400338092289243,-49.572807504765635,0.47184603555408317,1,-0.013333320617675781,-0.3829162120819092,-0.9512495994567862,-1.2041666507720938,0.9058332443237305,1,0.09424934104215388,1.1105472153292753,8.792499542236326,-2.1932912110633827,8.960832595825195,1.076930864338834,8.8725004196167,0.09424934104215388 6594,2012-02-01,8.732500076293945,8.80666732788086,8.637499809265138,8.795832633972168,10920000.0,0.002679194321032252,2.9803211004027363,1.2666463216921482,76.0622863258665,75.61256756806982,0.028294814155044534,-0.4713387351897609,-0.8402565021698987,-1.099577779957265,16.22220870227376,0.16916751861572088,0.540138106478258,0.34912512302398646,-0.5626444215223447,1.2608946675703177,-0.10675964924917913,0.8050098952971521,0.325833320617674,28.519214353858885,-50.29004160686917,0.4558847722731655,2,0.007500171661375177,-0.4062497615814209,-0.9745831489562979,-1.2275002002716056,1.1958332061767578,2,0.09647864020732388,-2.921095032299839,8.709166526794434,1.1105472153292753,8.792499542236326,-2.1932912110633827,8.960832595825195,0.09647864020732388 6595,2012-02-02,8.819999694824219,8.912500381469727,8.764166831970215,8.831666946411133,11947200.0,0.010019996308709755,-1.4054158547524047,0.18422201809995634,74.35782916823429,75.63948964888903,0.005081686462972357,-0.4973763278637442,-0.90704376534838,-1.1733419011604438,17.02971654343039,0.18000030517578125,0.5593564181966819,0.38141641616821254,-0.4931189561406697,1.2559517884770948,-0.05585126998622769,0.8186841023226528,0.2299170303344713,50.4835521437218,-29.002887873322344,0.43726768615444106,2,0.004167079925535333,-0.49374938011169434,-1.0620827674865714,-1.314999818801879,1.1116676330566406,3,0.10714293437595956,2.9803211004027363,8.732500076293945,-2.921095032299839,8.709166526794434,1.1105472153292753,8.792499542236326,0.10714293437595956 6596,2012-02-03,8.80916690826416,8.899999618530273,8.761667251586914,8.880000114440918,10050000.0,-0.001228207135473669,1.4962483651132374,6.071113290828838,71.41456740867895,74.64886382831509,0.03515782844772808,-0.4308597038531712,-0.867487203707654,-1.1483778212470561,18.328684183083606,0.13833236694335938,0.5897191107852056,0.32120864391326975,-0.5174427227053187,1.1598600105318573,-0.09811703939602445,0.740534327222564,0.23250147857665837,59.047634617795,-17.471388982318388,0.41932568330929393,2,0.021249771118164062,-0.48291659355163574,-1.0512499809265128,-1.3041670322418204,1.2858333587646467,4,0.09109825928775561,-1.4054158547524047,8.819999694824219,2.9803211004027363,8.732500076293945,-2.921095032299839,8.709166526794434,0.09109825928775561 6597,2012-02-06,8.782500267028809,8.884166717529297,8.75333309173584,8.789999961853027,5869200.0,-0.003027146779377543,-2.974649437941824,0.10587823464469397,64.11458291529885,72.75056335851416,0.07478376437824608,-0.3567877730884703,-0.8138561594435938,-1.1105054910096488,19.416238544092078,0.13083362579345703,0.5938333482556271,0.25283362865448034,-0.5552328238969206,1.0609000812058813,-0.15119959762122015,0.6568668549301808,0.25108474826049587,52.727329474716974,-21.23857055963618,0.4040332262757003,2,0.047916412353515625,-0.4562499523162842,-1.0245833396911612,-1.2775003910064688,1.0908327102661133,0,0.07163866597879776,1.4962483651132374,8.80916690826416,-1.4054158547524047,8.819999694824219,2.9803211004027363,8.732500076293945,0.07163866597879776 6598,2012-02-07,8.840832710266113,8.885832786560059,8.711667060852049,8.758333206176758,5412000.0,0.006641894843578466,1.0193167808314052,-11.000381485249237,68.00701585904258,71.10722766569772,0.01473474997242974,-0.36719865777467753,-0.8357160551877314,-1.1571393637797698,20.48009537766446,0.1741657257080096,0.5709162264122956,0.2687910795211792,-0.5091781685146444,1.0467603275570037,-0.12019354449673259,0.657775703539091,0.18483060090270698,73.93908287932733,0.8894655621805185,0.3889846240179122,2,-0.010416030883789062,-0.5145823955535889,-1.0774993896484366,-1.3358328342437735,1.1108341217041033,1,0.06928082577827976,-2.974649437941824,8.782500267028809,1.4962483651132374,8.80916690826416,-1.4054158547524047,8.819999694824219,0.06928082577827976 6599,2012-02-08,8.916666984558105,9.188332557678224,8.830833435058594,8.830833435058594,15001200.0,0.008577729810895773,-7.330055664811215,1.0404129145618273,67.74388325125666,70.27542566840303,-0.09003268253425567,-0.3856894684683816,-0.8712953881112426,-1.2201431798462643,21.889429093746344,0.3574991226196307,0.5357461975251283,0.2956670045852654,-0.4360299230223852,1.027363932192916,-0.0701814592185599,0.6615154683890907,-0.279167175292967,43.00708254971795,-27.494817822760538,0.3658484638038252,2,-0.02125072479248047,-0.5254170894622803,-1.1533336639404288,-1.4116671085357657,1.006666183471678,2,0.07831769289684498,1.0193167808314052,8.840832710266113,-2.974649437941824,8.782500267028809,1.4962483651132374,8.80916690826416,0.07831769289684498 6600,2012-02-09,9.025833129882812,9.044166564941406,8.916666984558105,8.9375,5821200.0,0.012242931749470998,1.0399932861328125,1.0291212515138384,62.8300838589855,68.94925706691991,-0.1957460423399926,-0.4115342182704218,-0.9500898706968481,-1.3212490867348947,23.670134688452027,0.12749958038330078,0.48875099568098435,0.338541483879089,-0.27203438510882805,0.949117352867006,0.03325354938512959,0.6438294183730484,-0.3773166656494116,65.90912728582278,-1.090505912261719,0.3052879344939588,2,-0.1304168701171875,-0.6229169368743896,-1.2854161262512207,-1.5208332538604727,0.9241666793823242,3,0.0999907864017433,-7.330055664811215,8.916666984558105,1.0193167808314052,8.840832710266113,-2.974649437941824,8.782500267028809,0.0999907864017433 6601,2012-02-10,9.02416706085205,9.050832748413086,8.895833015441895,8.895833015441895,5326800.0,-0.00018458894672512827,-1.4155668509601094,1.4528415961305925,61.495509919443265,68.1781771110616,-0.20579246944672214,-0.3402863945076504,-0.916451285832256,-1.3116369233731797,25.430379509210603,0.1549997329711914,0.41499325791874675,0.2816254138946537,-0.22791144937789198,0.7911622771671993,0.026856982258379958,0.5363938455309274,-0.36485427474975296,65.55960145652423,2.2760183348617176,0.25476843163627316,2,-0.11125087738036932,-0.5991673469543457,-1.2289586067199698,-1.519167184829711,1.0491657257080096,4,0.10056332744167129,1.0399932861328125,9.025833129882812,-7.330055664811215,8.916666984558105,1.0193167808314052,8.840832710266113,0.10056332744167129 6602,2012-02-13,9.105833053588867,9.15666675567627,9.029999732971193,9.137499809265137,4870800.0,0.009049698679792106,2.6190242639745547,-0.24675257119077343,60.5018191662599,67.39195309700739,-0.2663472337440336,-0.3598032980996706,-0.972837847593933,-1.3844153886414219,27.429002985221366,0.13249969482421875,0.3701777581823933,0.31212477684021067,-0.11761147422446072,0.7418610279048821,0.09725665130787498,0.5269929023725464,-0.4359398720550516,82.6923692529308,22.28076600803182,0.21486812553233545,2,-0.19291687011718572,-0.6720833778381348,-1.2781245708465558,-1.6008331775665274,0.9608335494995135,0,0.10863006246859319,-1.4155668509601094,9.02416706085205,1.0399932861328125,9.025833129882812,-7.330055664811215,8.916666984558105,0.10863006246859319 6603,2012-02-14,9.189167022705078,9.19166660308838,9.07333278656006,9.149999618530273,4778400.0,0.009151712822515146,4.358524788391346,-1.2368619183857852,56.95316041366966,65.26871688454106,-0.3066838474648623,-0.39991199254183485,-1.0290804594110003,-1.4570229651236808,28.27551011088527,0.11833381652832031,0.3214949822798747,0.35500040054321325,-0.06293778122349636,0.7729385823099229,0.14603130965985933,0.5639694914265672,-0.508905053648375,99.30727532700203,41.893015944645484,0.20896909088335466,2,-0.23750019073486328,-0.7537503242492676,-1.3443752527236938,-1.6841671466827384,0.9491662979125977,1,0.07445353348125794,2.6190242639745547,9.105833053588867,-1.4155668509601094,9.02416706085205,1.0399932861328125,9.025833129882812,0.07445353348125794 6604,2012-02-15,8.875832557678223,9.265000343322754,8.859999656677246,9.19083309173584,17630400.0,-0.034098244623549934,-1.336544651257476,-8.042415388361334,50.13750253832676,62.577569481218,0.032542692321730016,-0.045598116816190526,-0.696438429833993,-1.1325995044734931,28.698384261056916,0.4050006866455078,0.2897441894206896,0.014165973663329723,-0.32854823430561986,0.3568801816322793,-0.15719113032114507,0.1855230776478045,-0.17511440326025252,3.9093516438491642,-49.67001209239281,0.171357103984475,2,0.11250114440917969,-0.4037489891052246,-1.0220823287963858,-1.370832681655883,1.2125005722045898,2,0.12120939273029907,4.358524788391346,9.189167022705078,2.6190242639745547,9.105833053588867,-1.4155668509601094,9.02416706085205,0.12120939273029907 6605,2012-02-16,8.831666946411133,9.006667137145996,8.739999771118164,8.948332786560059,8788800.0,-0.004975940113796207,1.2857084469221682,0.3703671185763332,44.4682693328759,59.58353636168433,0.08776698455008791,0.033218063385771046,-0.6323012863218196,-1.075306962066449,28.670732099660935,0.26666736602783203,0.26451858732832356,-0.0509163379669193,-0.3219955218492654,0.22016284591542679,-0.18645592990809234,0.08462325397425374,-0.09709186065887643,17.460395311197214,-31.52223392822299,0.1355395919411728,2,0.15666675567626953,-0.35958337783813477,-0.971249818801879,-1.326667070388793,1.4066658020019531,3,0.12360817365992993,-1.336544651257476,8.875832557678223,4.358524788391346,9.189167022705078,2.6190242639745547,9.105833053588867,0.12360817365992993 6606,2012-02-17,8.866666793823242,9.005000114440918,8.793333053588867,8.793333053588867,6091200.0,0.003962994486146565,-4.772705992509363,-0.6285793694260747,53.58585392843978,58.413677585366656,0.06904172018773735,0.011127611518618963,-0.650460273962814,-1.1003558581046429,28.135839149080777,0.21166706085205078,0.22196124116500648,-0.023749828338623047,-0.28260958425746807,0.23510992758022198,-0.15317970629804556,0.10568004962079947,-0.12666702270507812,24.12702564745333,-24.714200981905634,0.12942987795942285,2,0.12166690826416016,-0.39458322525024414,-1.0062496662139884,-1.271667003631591,1.4466657638549822,4,0.12218041352321629,1.2857084469221682,8.831666946411133,-1.336544651257476,8.875832557678223,4.358524788391346,9.189167022705078,0.12218041352321629 6607,2012-02-21,8.941666603088379,8.944999694824219,8.819999694824219,8.890000343322754,5994000.0,0.00845862498378569,3.2857796815224143,0.7045359966708281,61.3322772395046,57.67203996097355,0.021226164385540258,-0.05141273417537917,-0.7094422224435455,-1.1647877341691526,27.4751889040724,0.125,0.18204512803107775,0.04166665077209508,-0.2093786172330283,0.29271191877721847,-0.08385598323046572,0.1671892847746559,-0.20166683197021484,38.41268803258111,-13.082911279238907,0.12552263400256142,2,0.06083345413208008,-0.38374996185302734,-1.081249475479125,-1.3212497234344474,1.3600006103515607,1,0.12656099066373305,-4.772705992509363,8.866666793823242,1.2857084469221682,8.831666946411133,-1.336544651257476,8.875832557678223,0.12656099066373305 6608,2012-02-22,9.17666721343994,9.221667289733887,8.866666793823242,8.866666793823242,11197800.0,0.026281522313792438,-1.290322679882729,6.000055375073799,67.9461718496529,57.694516471906475,-0.18006197877829955,-0.27574171899162003,-0.9242356684769018,-1.3862962670964292,26.771899372264297,0.35500049591064453,0.159201845870939,0.2609172344207753,-0.017981641058788966,0.5398161099003396,0.12146779668099406,0.40036667216055655,-0.40516740798950046,83.174660265248,27.584132109376263,0.13944943773978205,2,-0.17416715621948065,-0.41083335876464666,-1.3066668510436994,-1.556250333786008,1.2516660690307635,2,0.09698503486592247,3.2857796815224143,8.941666603088379,-4.772705992509363,8.866666793823242,1.2857084469221682,8.831666946411133,0.09698503486592247 6609,2012-02-23,9.145000457763672,9.43333339691162,9.063332557678224,9.274999618530273,14046600.0,-0.0034507904601671635,-1.522718997086981,-0.419351563869946,63.751809830953356,57.79693046879179,-0.12583261819205838,-0.24861765895568233,-0.8771219269343451,-1.3398806121214637,25.886755461825995,0.3700008392333949,0.1587510552820941,0.22404212951660085,-0.06826057280844644,0.5163448318416481,0.07789077835407632,0.3701934806791254,-0.3438906200408933,58.41353593402059,2.0870796356844963,0.14615135116252373,2,-0.0583338737487793,-0.2950000762939453,-1.1108338832855225,-1.3916671276092538,1.2033329010009766,3,0.10862031854910525,-1.290322679882729,9.17666721343994,3.2857796815224143,8.941666603088379,-4.772705992509363,8.866666793823242,0.10862031854910525 6610,2012-02-24,9.396666526794434,9.493332862854004,8.875,9.05666732788086,16587000.0,0.02751952503371502,1.318754593295532,-2.6153953372360874,70.65026904031788,58.81412592666675,-0.3568954639461097,-0.48380605082334327,-1.1062564380888062,-1.5738141127642402,24.599882313411232,0.6183328628540039,0.1548175781921337,0.4494998931884773,0.08936636609590387,0.8096334202810507,0.26943312964219146,0.6295666567347631,-0.544978804336548,86.19051965727661,28.960401472116466,0.18006676354628667,2,-0.2800002098083496,-0.4833335876464844,-1.346458077430725,-1.6383330821990958,1.155000686645506,4,0.07360765662121804,-1.522718997086981,9.145000457763672,-1.290322679882729,9.17666721343994,3.2857796815224143,8.941666603088379,0.07360765662121804 6611,2012-02-27,9.545000076293944,9.654999732971193,9.265000343322754,9.364999771118164,10645200.0,0.015785762863515407,-1.0526328998288494,0.529413909653165,74.68970308953637,60.39055747369747,-0.47335801916374187,-0.617806566390863,-1.227156890515344,-1.6933531302482248,23.412723623912623,0.3899993896484393,0.15140118404159786,0.5686250686645486,0.11995164816278248,1.0172984891663148,0.34428835841366556,0.7929617789154317,-0.6700000762939435,86.82638902372268,27.82763538257987,0.22433671025088311,2,-0.3475003242492658,-0.5066666603088361,-1.4491664171218854,-1.7454164028167707,1.0866670608520526,0,0.07263830975141738,1.318754593295532,9.396666526794434,-1.522718997086981,9.145000457763672,-1.290322679882729,9.17666721343994,0.07263830975141738 6612,2012-02-28,9.498332977294922,9.640000343322754,9.453332901000977,9.640000343322754,8490000.0,-0.00488916695924646,1.6352920585126793,-0.7870395880134016,71.45188099391214,62.00152642705774,-0.40807295092255735,-0.5434098154161262,-1.1477409587262528,-1.620451882092799,23.62633919490131,0.18666744232177734,0.15191854551265038,0.4866662979125973,-0.00962142109494124,0.9829540169201358,0.23852243840882892,0.7348101574163657,-0.6233329772949219,80.12682866637533,22.0670794065748,0.2481438595037691,2,-0.30083322525024414,-0.37583303451538086,-1.3154159784317017,-1.611665964126587,0.9116668701171875,1,0.08580448614841152,-1.0526328998288494,9.545000076293944,1.318754593295532,9.396666526794434,-1.522718997086981,9.145000457763672,0.08580448614841152 6613,2012-02-29,9.529999732971193,9.596667289733887,9.475000381469727,9.529999732971193,10452000.0,0.0033339277273147783,-1.2121516880233718,-0.0,70.60469169502073,64.2756585555793,-0.4317068276151321,-0.5380129830240588,-1.1434933791384,-1.6275496636562519,23.851498816783185,0.12166690826416016,0.157471996559428,0.4772913932800318,-0.04854760142783299,1.0031303879878966,0.2143718959260994,0.7402108906339642,-0.5613997650146505,83.97435348806505,23.01869235555472,0.2629194973539323,2,-0.33249998092651545,-0.4012498855590838,-1.3295828104019183,-1.6258327960968035,1.0333328247070312,2,0.08097245562337085,1.6352920585126793,9.498332977294922,-1.0526328998288494,9.545000076293944,1.318754593295532,9.396666526794434,0.08097245562337085 6614,2012-03-01,9.574999809265137,9.614999771118164,9.476667404174805,9.541666984558104,9750000.0,0.004721938882984,1.4411720156852186,100.0,69.2802811402843,67.03254875640245,-0.4102415398223975,-0.5445797229538911,-1.1619273650147406,-1.6488135705757978,24.436698464597818,0.13833236694335938,0.16142522933204262,0.48016648292541575,-0.07199126282771395,1.0323242286785455,0.20408761004885,0.7562453558019815,-0.5240318695068353,89.74359601363979,28.199431761068617,0.2760788728765652,3,-0.3508334159851074,-0.44624996185302734,-1.305416226387024,-1.6016662120819092,0.9083328247070312,3,0.08912099114402583,-1.2121516880233718,9.529999732971193,1.6352920585126793,9.498332977294922,-1.0526328998288494,9.545000076293944,0.08912099114402583 6615,2012-03-02,9.765000343322754,9.765000343322754,9.550000190734863,9.598333358764648,8755800.0,0.019843398208088336,1.5799969101011084,5.000085831997902,72.97155834708408,69.1865159140296,-0.5072707453859078,-0.6958286903477742,-1.320940653180168,-1.8160606545891422,24.858370991542834,0.21500015258789062,0.17111981220827488,0.6229169845581062,0.011256547063076994,1.2345774220531354,0.3170867658105916,0.9287472033056208,-0.6415485883789049,100.0,37.35420875070146,0.30583021874751476,3,-0.4725003242492676,-0.5812501907348633,-1.4204169511795044,-1.7166669368743896,0.38000011444091797,4,0.0597371218569156,1.4411720156852186,9.574999809265137,-1.2121516880233718,9.529999732971193,1.6352920585126793,9.498332977294922,0.0597371218569156 6616,2012-03-05,9.611666679382324,9.80500030517578,9.583333015441896,9.770000457763672,9871800.0,-0.01570237158724508,-1.0620106899687296,-0.9500008583052477,65.01730768032922,69.59596374078788,-0.265014476478882,-0.5051926406634397,-1.142759473197513,-1.6428429671784937,25.357057495405634,0.22166728973388317,0.2128058242435209,0.42945833206176687,-0.1953928365991171,1.0543095007226508,0.117032747731324,0.7418839163922097,-0.39839812206542824,45.02372881355955,-14.463105436068503,0.3124255843304421,3,-0.2758331298828125,-0.4079165458679199,-1.2212499380111694,-1.5604164600372314,0.9083337783813477,0,0.09779787058928924,1.5799969101011084,9.765000343322754,1.4411720156852186,9.574999809265137,-1.2121516880233718,9.529999732971193,0.09779787058928924 6617,2012-03-06,9.411666870117188,9.736666679382324,9.388333320617676,9.595000267028807,9115800.0,-0.020808025906074112,-2.028979197505525,1.1578918837524357,56.177686738208536,68.28835428396073,0.009684488466655594,-0.26945558718600715,-0.9191597000335889,-1.4271003749429614,25.547105710798295,0.34833335876464844,0.26637176389364114,0.19800019264221191,-0.4050931147326313,0.8010935000170551,-0.10354646104521059,0.4995468463296344,-0.10372123314287052,5.600047607385577,-46.83183510082185,0.30154665368742184,3,-0.07166671752929688,-0.2079167366027832,-0.917291522026062,-1.3604166507720947,1.018333435058592,1,0.12962637584447556,-1.0620106899687296,9.611666679382324,1.5799969101011084,9.765000343322754,1.4411720156852186,9.574999809265137,0.12962637584447556 6618,2012-03-07,9.453332901000977,9.506667137145996,9.375,9.41333293914795,4520400.0,0.004427061800931664,-1.257166913261344,-0.21818153444410554,68.88285050893491,68.85846991484757,0.01272923844428675,-0.2770883345081785,-0.9329237522393683,-1.4540585512850708,25.959103140248146,0.1316671371459961,0.31114620100593626,0.20904121398925746,-0.3762799682083209,0.7943623961868358,-0.08361937710953171,0.5017018050880466,0.3516674041748029,18.216940792391977,-38.685786698586256,0.2926605910987893,3,-0.11333274841308594,-0.23208284378051758,-0.9589575529098511,-1.4020826816558838,1.256667137145996,2,0.10119890587052471,-2.028979197505525,9.411666870117188,-1.0620106899687296,9.611666679382324,1.5799969101011084,9.765000343322754,0.10119890587052471 6619,2012-03-08,9.614999771118164,9.635000228881836,9.454999923706056,9.486666679382324,6856200.0,0.01710157378463517,1.1386089252227696,3.2083303530982525,73.78539790207208,69.2068175661536,-0.08410119169655239,-0.4044940086688875,-1.0622467981427377,-1.6015514958023687,25.523904261796165,0.18166732788085938,0.34968054639324286,0.335791444778442,-0.250554476830148,0.922137366387032,0.042618483974147026,0.628964405582737,0.1814005279541,55.813860648320876,-5.826978349522371,0.2931729608042953,3,-0.07999944686889648,-0.3937497138977051,-1.103958010673523,-1.5637495517730713,0.9483327865600604,3,0.09863055737231452,-1.257166913261344,9.453332901000977,-2.028979197505525,9.411666870117188,-1.0620106899687296,9.611666679382324,0.09863055737231452 6620,2012-03-09,9.928333282470703,9.983332633972168,9.668333053588867,9.675000190734863,8663400.0,0.0325879894759582,-1.3624906569964346,1.9740278077091709,77.57573655815438,69.5274879515556,-0.35099785257130556,-0.6816987918493407,-1.3390629701634076,-1.901366451337907,25.407299242892122,0.3683328628540039,0.36963805042006115,0.6039999485015866,-0.036640554385098056,1.2446404513882712,0.28367969705824336,0.9243201999449298,-0.5533332824707031,90.95900031824019,23.55783440512721,0.32032025144334236,3,-0.24916696548461914,-0.5808334350585938,-1.3952080011367798,-1.8770830631256104,0.7016668319702148,4,0.05590055608642408,1.1386089252227696,9.614999771118164,-1.257166913261344,9.453332901000977,-2.028979197505525,9.411666870117188,0.05590055608642408 6621,2012-03-12,9.93166732788086,9.988332748413086,9.861666679382324,9.988332748413086,5744400.0,0.000335811189582369,3.4706654549126528,-0.22367950489197747,76.70862314451814,70.11157041273404,-0.328232193041865,-0.6467167593511363,-1.2961419978880304,-1.8891358493098647,25.41328693161874,0.12666606903076172,0.4038860471711647,0.561958980560302,-0.11659569987540586,1.24051366099601,0.2226816403424472,0.9012363207781569,-0.5445006752014159,90.76106392837484,18.87955091920422,0.3392773402178542,3,-0.2500009536743164,-0.581667423248291,-1.3564587831497192,-1.8804171085357666,0.7633323669433612,0,0.02148009219800673,-1.3624906569964346,9.928333282470703,1.1386089252227696,9.614999771118164,-1.257166913261344,9.453332901000977,0.02148009219800673 6622,2012-03-13,10.095000267028807,10.098333358764648,9.925000190734863,9.998332977294922,6280200.0,0.016445671583202204,2.3548309691471396,-1.7059308627015068,75.77172636539507,70.68568537610895,-0.44480292089981255,-0.7717101083519999,-1.415983085103722,-2.0359161089279745,25.177760647739554,0.17333316802978516,0.41090164157533415,0.6758335590362528,-0.06323680546023347,1.414903923532739,0.30629837678801053,1.045368741284495,-0.6837869705200177,99.53920392368823,27.884677251355896,0.369535182248243,3,-0.3583335876464826,-0.6900000572204572,-1.5166667699813825,-2.043750047683714,0.43166637420654475,1,0.04210006730984994,3.4706654549126528,9.93166732788086,-1.3624906569964346,9.928333282470703,1.1386089252227696,9.614999771118164,0.04210006730984994 6623,2012-03-14,9.873332977294922,10.114999771118164,9.856666564941406,10.08666706085205,6009000.0,-0.02195812618825488,-1.0945915120491476,-2.2068900880992484,68.46995613907808,70.59564926486382,-0.18920957294275098,-0.5229718026786863,-1.1481777575133592,-1.796767964506607,24.6853194234631,0.2583332061767578,0.39227666600182864,0.4199579715728756,-0.3373963930598727,1.177312336205624,0.04128078925650058,0.7986351538892507,-0.42089247705078137,63.38381065225549,-9.534769312615609,0.3786771823163744,3,-0.12833309173583984,-0.45999956130981445,-1.2949994802474976,-1.822082757949829,0.7116670608520508,2,0.0563808927705558,2.3548309691471396,10.095000267028807,3.4706654549126528,9.93166732788086,-1.3624906569964346,9.928333282470703,0.0563808927705558 6624,2012-03-15,9.951666831970217,9.953332901000977,9.858332633972168,9.90666675567627,4627800.0,0.007933881583395808,2.931136543014996,-0.2109371158307973,65.43093994141152,69.75780277534466,-0.23299636834994253,-0.5444906167453336,-1.1794792061004955,-1.85629608255031,25.422409355789522,0.0950002670288086,0.38654878345831456,0.44450011253357147,-0.2926923218538171,1.18169254692096,0.07590389533987718,0.8130963297272658,-0.4462215900561546,63.432928235304566,-7.484348084591893,0.3685962171936944,3,-0.2066669464111346,-0.5241670608520526,-1.3733333349227923,-1.9004166126251238,0.5666666030883771,3,0.07620162722294666,-1.0945915120491476,9.873332977294922,2.3548309691471396,10.095000267028807,3.4706654549126528,9.93166732788086,0.07620162722294666 6625,2012-03-16,9.923333168029783,10.026666641235352,9.851667404174805,9.9350004196167,6933000.0,-0.0028471274630507137,-1.258072455207718,-0.2592718179121218,61.27107621445532,69.34155483469199,-0.20097605563141308,-0.4534260818311324,-1.1037144593359844,-1.8114856763449794,26.88882464585067,0.17499923706054688,0.38205697289011553,0.3615831375122056,-0.32493486054472775,1.048101135569139,0.01832413848373804,0.7048421365406732,-0.36912356377939304,27.214946907910264,-39.96776549507321,0.3432589990284671,3,-0.17833328247070135,-0.4958333969116193,-1.2800000905990583,-1.8070833683013898,0.555000305175783,4,0.06449439707520255,2.931136543014996,9.951666831970217,-1.0945915120491476,9.873332977294922,2.3548309691471396,10.095000267028807,0.06449439707520255 6626,2012-03-19,9.949999809265137,10.011667251586914,9.824999809265137,9.93333339691162,3575400.0,0.0026872665448003374,1.6666530428740753,-1.4284780120973681,63.618076118629595,70.1682647658499,-0.19512227775057767,-0.41610467713048216,-1.0850740912427135,-1.820288751775763,28.376782142042522,0.18666744232177734,0.38033045682504785,0.3340831279754646,-0.28959437497537444,0.9577606309263036,0.02224437650004596,0.6459218794508832,-0.35092699166532526,43.10345394574579,-21.514862453029615,0.31183875147541923,3,-0.2049999237060547,-0.5225000381469727,-1.3008335828781128,-1.8337500095367432,0.6383333206176758,0,0.06834174052371189,-1.258072455207718,9.923333168029783,2.931136543014996,9.951666831970217,-1.0945915120491476,9.873332977294922,0.06834174052371189 6627,2012-03-20,10.07333278656006,10.111666679382324,9.859999656677246,9.921667098999023,3722400.0,0.012395274337601458,1.2043813302704396,9.100080109864095,65.52378461152797,69.79503522169357,-0.2399621851678866,-0.47464430602954444,-1.1648162222193168,-1.91490678321958,30.043405293611315,0.2516670227050781,0.3560954296517096,0.4008327960968039,-0.16823063379273684,0.9698962259863446,0.11630108115203264,0.6853645110415751,-0.43298581267878156,85.63207240033341,22.492966701819242,0.2845317149447707,3,-0.288332939147951,-0.6458330154418963,-1.404374837875368,-1.8458330631256121,0.8233337402343732,1,0.06171412395841758,1.6666530428740753,9.949999809265137,-1.258072455207718,9.923333168029783,2.931136543014996,9.951666831970217,0.06171412395841758 6628,2012-03-21,10.06666660308838,10.19499969482422,9.971667289733887,10.083333015441896,8615400.0,-0.0006617654368148429,-1.1612983608977945,-0.1098891425050134,64.36221246324132,68.74801461737904,-0.15326244427877356,-0.4193849728941874,-1.1151886141511493,-1.8774233627648638,30.835539680623853,0.2233324050903338,0.3585436831368991,0.3496666431427027,-0.19480216983256682,0.8941354561179722,0.07743223665506882,0.6219010496303365,-0.38834740542815105,65.31536988398695,5.312637434544548,0.27223440648763453,3,-0.1350002288818377,-0.5991668701171893,-1.3933336734771746,-1.7741668224334717,0.8550004959106428,2,0.04569536831644405,1.2043813302704396,10.07333278656006,1.6666530428740753,9.949999809265137,-1.258072455207718,9.923333168029783,0.04569536831644405 6629,2012-03-22,10.138333320617676,10.18000030517578,9.973333358764648,10.010000228881836,4039800.0,0.007119210395555298,-1.049587871164205,-7.700102998397803,61.715463641086636,66.98576207103818,-0.15967951998435126,-0.4351272402919548,-1.1403754266282604,-1.9207499852808745,31.025760839954497,0.20666694641113104,0.3988254590021416,0.3716667175292976,-0.13286490078723645,0.8761983358458316,0.11940090837103057,0.6239325266875646,-0.4083460732410469,84.6847589909603,28.512824842806253,0.2522658091582674,3,-0.12833356857299805,-0.6708335876464844,-1.444791555404663,-1.7683334350585938,0.6949996948242205,3,0.0440572136862909,-1.1612983608977945,10.06666660308838,1.2043813302704396,10.07333278656006,1.6666530428740753,9.949999809265137,0.0440572136862909 6630,2012-03-23,10.088333129882812,10.19833278656006,10.046667098999023,10.145000457763672,3562800.0,-0.004931795903097891,-1.1666621253406249,-0.4415644251562419,65.99551069234798,65.79541624301928,-0.09453827600401965,-0.3485211144558811,-1.035861510061956,-1.8440493660956534,32.2179822750865,0.15166568756103693,0.41760354068812156,0.28708319664001536,-0.20533765341372145,0.7795040466937522,0.04087277161314695,0.5332936216668838,-0.3118446377614248,70.53577814789426,12.418568213990042,0.2462104250268686,3,-0.07666683197021484,-0.6191668510437012,-1.3581244945526123,-1.6637494564056396,1.0416669845581055,4,0.04262352359301769,-1.049587871164205,10.138333320617676,-1.1612983608977945,10.06666660308838,1.2043813302704396,10.07333278656006,0.04262352359301769 6631,2012-03-26,10.238332748413086,10.268333435058594,10.143333435058594,10.220000267028807,4249200.0,0.01486862265540756,2.191468121111774,-0.3235106024907752,78.70366568429411,66.1211872784525,-0.2195508676452107,-0.4679044247758668,-1.1355459351022041,-1.9693587632155456,33.05802591205409,0.18000030517578125,0.4188742469447959,0.40241618156433034,-0.11121153183492538,0.9160438949635861,0.14560232486470248,0.6592300382639582,-0.41122294095905687,92.65290107410858,26.74040780794097,0.2568138566996278,3,-0.1916661262512207,-0.7074995040893555,-1.5081241130828857,-1.8087489604949951,1.2066669464111346,0,0.023441387449502527,-1.1666621253406249,10.088333129882812,-1.049587871164205,10.138333320617676,-1.1612983608977945,10.06666660308838,0.023441387449502527 6632,2012-03-27,10.313332557678224,10.346667289733887,10.19333267211914,10.238332748413086,4384800.0,0.007325392825971999,1.1646841825366372,4.09108879987485,79.18548931551038,67.31180207583387,-0.2909162377843568,-0.5045862911471843,-1.1635871860248894,-2.0147768733126608,34.01700573703872,0.1533346176147461,0.3827434432710284,0.4366660118103045,-0.09325273378400922,0.9665847574046182,0.17170663901314853,0.7016253846074605,-0.42445144235955645,91.11073811849005,18.373388623317,0.2649593727971567,3,-0.2274990081787127,-0.7299990653991717,-1.5831239223480242,-1.8837487697601336,0.8650007247924787,1,0.026664569446066322,2.191468121111774,10.238332748413086,-1.1666621253406249,10.088333129882812,-1.049587871164205,10.138333320617676,0.026664569446066322 6633,2012-03-28,10.30166721343994,10.381667137145996,10.196666717529297,10.276666641235352,3334200.0,-0.0011310935794075494,1.0,0.3333418104598949,75.94462440950817,68.47998923895572,-0.23702807574264817,-0.45549905786300293,-1.1137214224742422,-1.9763444196458444,35.0600662017286,0.18500041961669922,0.350466435719456,0.38641729354858256,-0.14955993862305128,0.9223945257202164,0.11842867746276653,0.6544059096343986,-0.33954031021483644,80.408203302901,5.301701647230118,0.2679886160858167,3,-0.19833374023437322,-0.6775002479553205,-1.5214588642120344,-1.8720834255218488,0.8216657638549822,2,0.05775757467473186,1.1646841825366372,10.313332557678224,2.191468121111774,10.238332748413086,-1.1666621253406249,10.088333129882812,0.05775757467473186 6634,2012-03-29,10.428333282470703,10.470000267028807,10.225000381469727,10.386667251586914,4756200.0,0.012295686358952729,2.9199981689453955,1.6666030898341828,71.99416048595475,69.6714430469001,-0.32292767060720884,-0.5427866046325427,-1.198181366684544,-2.0777765022000914,36.17997752267479,0.24499988555908025,0.3130178617177801,0.47041668891906774,-0.08694845965810671,1.0277818374962422,0.1917341146304814,0.7490992632076541,-0.3906891371398391,90.15740137914915,16.35156288028135,0.27868257428858684,3,-0.28083324432373047,-0.7558331489562988,-1.5441663265228271,-1.9987494945526123,0.8316669464111328,3,0.047307062707477865,1.0,10.30166721343994,1.1646841825366372,10.313332557678224,2.191468121111774,10.238332748413086,0.047307062707477865 6635,2012-03-30,10.348333358764648,10.529999732971193,10.34333324432373,10.526666641235352,6443400.0,-0.007671400744405532,1.0180219191075448,-4.280064087891966,67.17033334119316,70.0661382938516,-0.19702036007545587,-0.43937087787945295,-1.0788555311954582,-1.9799767475353303,36.94895367799686,0.1866664886474627,0.30238700236832194,0.36125011444091726,-0.21436127998965482,0.9368615088714893,0.07344441722563211,0.6490558116562024,-0.2242179890941962,53.01727220932818,-17.873686326732695,0.28780569721528587,3,-0.1533336639404297,-0.6458334922790527,-1.3799998760223389,-1.834583044052124,0.5666666030883789,4,0.046867417183315885,2.9199981689453955,10.428333282470703,1.0,10.30166721343994,1.1646841825366372,10.313332557678224,0.046867417183315885 6636,2012-04-02,10.55166721343994,10.604999542236328,10.295000076293944,10.358332633972168,6084000.0,0.01964894709379217,1.0666683620919972,-1.0841194464052608,68.2181136405485,70.36550818596498,-0.34199700844114744,-0.5994031827150064,-1.2492538323510836,-2.161366749748513,37.7043897149714,0.3099994659423846,0.3034568142799685,0.517583942413328,-0.0819681146550959,1.1171359994817518,0.2178079138791169,0.817359970947539,-0.34637497110933957,87.04478483264718,18.960642897544133,0.2997760285342117,4,-0.2633337974548322,-0.6166672706603986,-1.536667585372923,-2.007917165756224,0.3333330154418963,0,0.054809622906258904,1.0180219191075448,10.348333358764648,2.9199981689453955,10.428333282470703,1.0,10.30166721343994,0.054809622906258904 6637,2012-04-03,10.631667137145996,10.703332901000977,10.508333206176758,10.520000457763672,7118400.0,0.007581733017902437,-1.888859062299112,0.5775825498456097,84.10804133262944,72.55948917145255,-0.3737747005713157,-0.6148406140436364,-1.2959990522823972,-2.220078738851633,39.6715506778745,0.19499969482421875,0.3224165878827385,0.5365838527679436,-0.04429242661089994,1.1174601321467872,0.24614571307852096,0.8270219924573663,-0.3464334348342497,85.85542785509658,16.46717280694115,0.290438139689422,4,-0.2933340072631836,-0.5925006866455078,-1.5137505531311035,-2.0070836544036865,1.2299995422363281,1,0.07650094262606477,1.0666683620919972,10.55166721343994,1.0180219191075448,10.348333358764648,2.9199981689453955,10.428333282470703,0.07650094262606477 6638,2012-04-04,10.40999984741211,10.600000381469727,10.354999542236328,10.583333015441896,6784200.0,-0.02084972063877011,1.370961713281066,-1.552237148884217,68.26030558656348,73.2866938320611,-0.10983418230685515,-0.33500322545088324,-1.0465671136935093,-1.972355072859088,41.39913703067557,0.27666759490966797,0.3326685205396611,0.2670832157135017,-0.2447350603283347,0.7789014917553381,0.011174077692583495,0.5229923537344199,0.2933330535888672,38.67591233890519,-30.165837893185568,0.2559091380209185,4,-0.034999847412109375,-0.3708333969116211,-1.25,-1.7854163646697998,1.5150003433227557,2,0.07380724748517631,-1.888859062299112,10.631667137145996,1.0666683620919972,10.55166721343994,1.0180219191075448,10.348333358764648,0.07380724748517631 6639,2012-04-05,10.563332557678224,10.614999771118164,10.333333015441896,10.391667366027832,6389400.0,0.014729367196314902,1.0484883374138962,-0.9903770501724869,73.18842983430908,74.08590707005678,-0.21963815837351142,-0.43600040262204764,-1.1755569536639658,-2.098342197616107,42.72758536637943,0.28166675567626775,0.3341330645295635,0.37299928665161275,-0.10765527515004614,0.8536538484532716,0.1326720057507842,0.6133265675524413,0.14000034332275213,65.71415892827173,-8.046391582813698,0.2403272809008291,4,-0.13999938964843928,-0.5241661071777362,-1.4002077579498309,-1.9387490749359149,1.243334770202635,3,0.05301361256582293,1.370961713281066,10.40999984741211,-1.888859062299112,10.631667137145996,1.0666683620919972,10.55166721343994,0.05301361256582293 6640,2012-04-09,10.483332633972168,10.548333168029783,10.385000228881836,10.466667175292967,3655800.0,-0.007573360326321166,1.2272694761072143,0.0970811759738766,68.60466973085026,72.96379640856303,-0.0868481982116478,-0.3291659349642515,-1.0662151608130177,-1.9957881211905004,43.147610275859485,0.1783323287963885,0.3395758946226035,0.26524939537048375,-0.21579995227504511,0.7462987430160126,0.024724721547720208,0.5057740691932473,0.20520027160644538,46.122316473907674,-30.214250900932612,0.24052467382276413,4,-0.034999847412109375,-0.4441661834716797,-1.3068745136260986,-1.8587491512298584,1.4483346939086914,0,0.07408594404348179,1.0484883374138962,10.563332557678224,1.370961713281066,10.40999984741211,-1.888859062299112,10.631667137145996,0.07408594404348179 6641,2012-04-10,10.145000457763672,10.5,10.109999656677246,10.486666679382324,8284800.0,-0.03227334169595086,1.1176516279370834,-20.501459227465627,52.17394826078925,69.96251406914956,0.2646872028731515,0.027371438796714997,-0.7047152448547269,-1.6364006980498722,42.92800766264258,0.3900003433227539,0.34046486343242144,-0.08374943733215368,-0.5471968676920351,0.3796979930277278,-0.3154731525120944,0.14797427784778705,0.5293244522094724,5.899012304007844,-66.4006053235945,0.23172371517994103,4,0.26166582107543945,-0.1058340072631836,-0.9068753719329834,-1.465416669845581,1.7666664123535156,1,0.07589940555400343,1.2272694761072143,10.483332633972168,1.0484883374138962,10.563332557678224,1.370961713281066,10.40999984741211,0.07589940555400343 6642,2012-04-11,10.520000457763672,10.539999961853027,10.19166660308838,10.19166660308838,5718000.0,0.0369640200176653,-1.121824196954262,-0.960978387385798,61.23969971035044,68.32863354702091,-0.08707038527620448,-0.33113346430328683,-1.0462855960354833,-1.990146567290223,42.479098650237255,0.39499950408935547,0.34957200790272225,0.27000055313110316,-0.20641774880625086,0.7464188550684572,0.03179140216242615,0.5082097040997802,0.12046493701171812,81.18825904432413,7.674495277395366,0.23820915096867665,4,-0.11333417892456055,-0.4808340072631836,-1.2502086162567139,-1.8204166889190674,1.1016664505004883,2,0.03469579422392499,1.1176516279370834,10.145000457763672,1.2272694761072143,10.483332633972168,1.0484883374138962,10.563332557678224,0.03469579422392499 6643,2012-04-12,10.43000030517578,10.606666564941406,10.376667022705078,10.606666564941406,4915800.0,-0.008555147212134684,1.6037743997236138,-0.5380689723280059,57.166275589322304,66.68109078072843,0.02575681946063746,-0.2079527363130076,-0.9205258741468896,-1.8770043744022633,42.48494231491867,0.22999954223632812,0.3250821617569919,0.15216703414916743,-0.2957889403907128,0.6001230086890477,-0.07181095312077268,0.37614502141910755,0.1786371453137221,63.36645068938327,-8.373454151168374,0.22397798726994025,4,-0.023334026336668146,-0.3908338546752912,-1.158125162124632,-1.730416536331175,1.0033330917358398,3,0.13726426963727856,-1.121824196954262,10.520000457763672,1.1176516279370834,10.145000457763672,1.2272694761072143,10.483332633972168,0.13726426963727856 6644,2012-04-13,10.710000038146973,10.921667098999023,10.395000457763672,10.40666675567627,8658600.0,0.0268456111964106,-2.2244974221537133,-1.7169847987562445,63.723352340884475,66.29809289180524,-0.23477594197950324,-0.4513690218582749,-1.1615273567305522,-2.129510727133864,42.84879481319999,0.5266666412353516,0.3000146831904704,0.3942501068115227,-0.06567820405657265,0.8541784176796181,0.16428595137747593,0.6242142622455695,-0.6000003814697266,73.92194760866883,1.9458828350692556,0.22996415543404766,4,-0.1941666603088379,-0.5216665267944336,-1.4293749332427979,-2.010416269302368,0.8783330917358398,4,0.11344539199442516,1.6037743997236138,10.43000030517578,-1.121824196954262,10.520000457763672,1.1176516279370834,10.145000457763672,0.11344539199442516 6645,2012-04-16,10.563332557678224,10.881667137145996,10.528332710266113,10.875,7884600.0,-0.013694442572021126,1.1743542191796097,-1.0274752568633063,57.184969852757305,65.07218802649511,-0.06079705175245742,-0.2680384638486508,-0.9795826611676599,-1.9554046834596495,43.03120608048459,0.3533344268798828,0.2835932689713516,0.21558265686035405,-0.2176701616894423,0.6488354754101504,-0.0010437524145441301,0.43220906613525223,-0.43709955215454244,55.852049418690264,-12.950510991961629,0.21662640927489837,4,-0.04749917984008967,-0.2683324813842791,-1.1852073669433612,-1.86374878883362,1.0900001525878888,0,0.11770289001257339,-2.2244974221537133,10.710000038146973,1.6037743997236138,10.43000030517578,-1.121824196954262,10.520000457763672,0.11770289001257339 6646,2012-04-17,10.630000114440918,10.696666717529297,10.510000228881836,10.606666564941406,5531400.0,0.0063112238868436865,1.3829750969399246,-0.07486681741823198,57.02665069684561,62.06314462251913,-0.12872094433845405,-0.296343747775623,-1.0091217537282677,-1.990148628247148,43.34696959005665,0.18666648864746094,0.271287746542626,0.2482501983642571,-0.159556011990734,0.6560564087192482,0.044347093186761555,0.45215330354175265,-0.48785842704772975,60.045645695861616,-5.689908222534832,0.203903105177496,4,-0.1141667366027832,-0.2566666603088379,-1.1166670322418213,-1.8412501811981201,1.0383329391479492,1,0.12245222948507961,1.1743542191796097,10.563332557678224,-2.2244974221537133,10.710000038146973,1.6037743997236138,10.43000030517578,0.12245222948507961 6647,2012-04-18,10.69499969482422,10.748332977294922,10.581666946411133,10.614999771118164,3721800.0,0.00611472997963558,-1.2727355484751934,3.428536395961984,58.52599417459275,60.981554465633494,-0.20539111294549706,-0.32926311347321935,-1.0346123835287866,-2.02353378043353,43.45439141834131,0.16666603088378906,0.2725969981654828,0.28216643333435165,-0.12140547653891254,0.6857383432076158,0.08038047839771956,0.48395238827098375,-0.537267499198915,58.40965643231396,-5.243949843085268,0.20178595493663187,4,-0.17916631698608576,-0.32166624069214045,-1.1791665554046649,-1.9037497043609637,1.4633331298828125,2,0.11376037494248514,1.3829750969399246,10.630000114440918,1.1743542191796097,10.563332557678224,-2.2244974221537133,10.710000038146973,0.11376037494248514 6648,2012-04-19,10.526666641235352,10.699999809265137,10.483332633972168,10.638333320617676,4521600.0,-0.015739416399453754,-1.1848640903211536,-1.3958348234508429,52.0936839822515,58.637693815404866,-0.020974164842735732,-0.13144003284639005,-0.8297923518755912,-1.8201459717134902,43.11621908843946,0.21666717529296875,0.2524112440724977,0.09083337783813406,-0.28084292212553663,0.46250967780180474,-0.09500477214370129,0.2766715278199694,-0.3536557475425717,24.999909461294703,-33.84289109678103,0.1858381499818351,4,-0.010833263397216797,-0.15333318710327148,-0.9558331966400146,-1.6804163455963135,1.403333663940428,3,0.10402155823377579,-1.2727355484751934,10.69499969482422,1.3829750969399246,10.630000114440918,1.1743542191796097,10.563332557678224,0.10402155823377579 6649,2012-04-20,10.585000038146973,10.65999984741211,10.546667098999023,10.604999542236328,5202000.0,0.005541488003725226,-1.3448466372667989,0.17910001622669547,55.08595979730184,57.1356149338995,-0.08483177411104315,-0.16294899942391616,-0.8526533884584246,-1.8416650416589526,42.75977150561954,0.1333332061767578,0.20721128490136387,0.12683343887329102,-0.22258698191180137,0.4762538596583834,-0.04787677151925607,0.3015436492658381,-0.39701602034806704,25.523122743509447,-32.64972627884381,0.17471021039254628,4,-0.06916666030883789,-0.21166658401489258,-1.005833387374878,-1.7304165363311768,1.5883331298828125,4,0.08014486119105935,-1.1848640903211536,10.526666641235352,-1.2727355484751934,10.69499969482422,1.3829750969399246,10.630000114440918,0.08014486119105935 6650,2012-04-23,10.518333435058594,10.539999961853027,10.274999618530273,10.518333435058594,5062200.0,-0.006298214723488016,11.230864034508562,-0.0,49.23895468565543,56.8095045366624,-0.014168114403320331,-0.06578915603598823,-0.7540770231461487,-1.7441324891301164,41.772043500585184,0.3100004196166992,0.19442215009043906,0.03866682052612269,-0.2648382248206058,0.3421718658728512,-0.11308570214724156,0.19041934319948695,-0.3156757556356862,51.40855002558802,-2.9836317974792266,0.15175252267336467,4,0.03833341598510742,-0.14499998092651367,-0.9320836067199707,-1.6637499332427979,1.7549991607666016,0,0.10172711308597693,-1.3448466372667989,10.585000038146973,-1.1848640903211536,10.526666641235352,-1.2727355484751934,10.69499969482422,0.10172711308597693 6651,2012-04-24,10.478333473205566,10.583333015441896,10.40999984741211,10.539999961853027,5716200.0,-0.0038028801900977793,1.337088042793369,-100.0,46.43410020590499,55.16443792505735,0.08726438602066722,-0.00725922231635856,-0.681920481346868,-1.6726934918370588,40.59820543224546,0.17333316802978693,0.15706421655901082,-0.013333177566527965,-0.2948431884389091,0.2681768333058532,-0.15408818300271854,0.1274218278696626,-0.26129560539113683,42.95785431349557,-7.146503324850187,0.14075500543619016,4,0.11999988555908203,-0.10500001907348633,-0.8920836448669434,-1.6237499713897705,1.6216669082641602,1,0.11213607966048889,11.230864034508562,10.518333435058594,-1.3448466372667989,10.585000038146973,-1.1848640903211536,10.526666641235352,0.11213607966048889 6652,2012-04-25,10.588333129882812,10.623332977294922,10.494999885559082,10.619999885559082,5608200.0,0.010497819806797537,5.695708421445453,0.5135164393306734,54.37449060657469,54.854239593640955,-0.01343585811092396,-0.10076653141698877,-0.7604550952683642,-1.754406831062962,39.208664306470915,0.14499950408935547,0.13369133293813462,0.08291645050048757,-0.1886046268009398,0.35443752780191495,-0.05284408815022523,0.21867698915120037,-0.3572026774446915,73.72549899583748,21.25947203593023,0.1357605386507136,4,0.010000228881835938,-0.19749975204467773,-1.0020833015441895,-1.722083330154419,1.1683340072631818,2,0.10199905031869805,1.337088042793369,10.478333473205566,11.230864034508562,10.518333435058594,-1.3448466372667989,10.585000038146973,0.10199905031869805 6653,2012-04-26,10.896666526794434,10.938332557678224,10.548333168029783,10.583333015441896,7102200.0,0.029120107303899356,-1.0347800992153329,-9.894714651407865,57.59880097883532,54.173733886746604,-0.27782775274184957,-0.3818143491379935,-1.0357783613146943,-2.0322141310523936,38.048644364938625,0.38999938964844105,0.1739851406662467,0.3614998817443844,0.05574836848962228,0.6672513949991465,0.20862412511700335,0.5143756383717655,-0.6517253414250952,93.7186850788217,41.1551274073868,0.15287575662738095,4,-0.29000043869018555,-0.4416666030883789,-1.2904167175292969,-2.008333206176758,1.2883338928222656,3,0.11578461126714457,5.695708421445453,10.588333129882812,1.337088042793369,10.478333473205566,11.230864034508562,10.518333435058594,0.11578461126714457 6654,2012-04-27,10.921667098999023,10.989999771118164,10.83666706085205,10.973333358764648,7722600.0,0.002294332137549926,2.607867336863836,-0.1648922247180077,60.24944195557496,54.514230787059674,-0.3013343527751893,-0.38784561527932127,-1.016696444669968,-2.0285618749356544,36.65467555116035,0.15333271026611328,0.1662730182150689,0.3618337631225579,0.015469408830501408,0.7081981174146144,0.18865158597652965,0.5350159402685861,-0.6489902587373297,90.44298495995903,35.53355098985436,0.17318217714602865,4,-0.2891674041748047,-0.4400005340576172,-1.2220840454101562,-1.984583854675293,1.2166662216186523,4,0.0923241110571087,-1.0347800992153329,10.896666526794434,5.695708421445453,10.588333129882812,1.337088042793369,10.478333473205566,0.0923241110571087 6655,2012-04-30,10.833333015441896,13.993332862854006,10.67666721343994,10.923333168029783,114374400.0,-0.008087967043531541,-15.446340240799639,1.741952155936139,68.22590998367227,55.75859293004042,-0.19073032602128492,-0.2754352771447195,-0.8829736291153143,-1.911411853216734,36.29260523113032,3.316665649414066,0.17476341177605192,0.24924969673156916,-0.10263481308887457,0.6011342065520129,0.0733074418213473,0.425191951641791,-0.517616799328815,11.813949923311315,-47.25864829643656,0.17594225491022208,4,1.3008332252502424,1.1866669654846174,-1.0945832729339617,-1.8962497711181658,1.4916667938232386,0,0.12369232540694952,2.607867336863836,10.921667098999023,-1.0347800992153329,10.896666526794434,5.695708421445453,10.588333129882812,0.12369232540694952 6656,2012-05-01,11.130000114440918,11.328332901000975,10.666666984558104,10.833333015441896,48493200.0,0.027384656095787996,-1.1005295170162854,-3.2962955113806047,66.85079758156934,56.68357108637115,-0.45708062710631125,-0.5550092134304467,-1.1309972034967064,-2.179201339055224,35.72136120642179,0.6616659164428711,0.14995870857884164,0.5170001506805413,0.08942220802758705,0.9445780933334955,0.30321117935406505,0.7307891220070175,-0.520074566588562,18.151509104569232,-36.54875988769891,0.21378897132647706,5,1.0041661262512207,0.921666145324707,-1.3895838260650635,-2.1912503242492676,1.2866668701171875,1,0.10272528927477986,-15.446340240799639,10.833333015441896,2.607867336863836,10.921667098999023,-1.0347800992153329,10.896666526794434,0.10272528927477986 6657,2012-05-02,11.44499969482422,11.539999961853027,11.050000190734863,11.143333435058594,12880800.0,0.028301848800037055,-1.006827404922137,1.0168510791505787,74.93853843796256,59.22188824811683,-0.7314214203534721,-0.8495063756203791,-1.3951078504480119,-2.4642096758338727,34.934140063307325,0.48999977111816406,0.16352616200333614,0.7913331031799338,0.22430792827887736,1.3583582780809902,0.5078205157294065,1.074845690630461,-0.7783327102661168,26.0280582358713,-26.436861062129687,0.28351258745052776,5,0.6891665458679181,0.6066665649414045,-1.6562497615814227,-2.4712495803833026,1.2383337020873988,2,0.05723029306341676,-1.1005295170162854,11.130000114440918,-15.446340240799639,10.833333015441896,2.607867336863836,10.921667098999023,0.05723029306341676 6658,2012-05-03,11.178333282470703,11.491666793823242,11.138333320617676,11.486666679382324,11274600.0,-0.02329981821442184,1.219894127268969,-1.0221010369246273,61.58284010410057,59.943763837761125,-0.4052067276580882,-0.5505541852633513,-1.0871779032390094,-2.168239347257016,35.29745205805387,0.3533334732055664,0.16874088534204645,0.486250019073486,-0.11438003581389111,1.086880073960863,0.18593499162979832,0.7865650465171736,-0.5116662979125994,15.380754083265572,-32.9502063822728,0.3003150274436885,5,0.9558329582214355,0.8733329772949219,-1.343749761581421,-2.1654162406921387,1.2866668701171875,3,0.05173703807724217,-1.006827404922137,11.44499969482422,-1.1005295170162854,11.130000114440918,-15.446340240799639,10.833333015441896,0.05173703807724217 6659,2012-05-04,11.123332977294922,11.274999618530273,11.05166721343994,11.133333206176758,12640800.0,-0.004920259915852543,-1.9130613260355323,0.03243316806418588,64.50777342887194,61.640299253674065,-0.297051495913113,-0.47584581184439756,-0.9896815364875025,-2.08633922344924,35.735502275615104,0.2233324050903338,0.16454701939002092,0.4032496929168694,-0.22374191224421303,1.0302412980779518,0.0897538903363273,0.7167454954974115,-0.19053272247314545,13.727437904606976,-32.26201956441929,0.31349580258054155,5,1.0783333778381348,0.9283332824707031,-1.259582757949829,-2.007082939147949,1.441666603088379,4,0.09544508327574697,1.219894127268969,11.178333282470703,-1.006827404922137,11.44499969482422,-1.1005295170162854,11.130000114440918,0.09544508327574697 6660,2012-05-07,11.260000228881836,11.44166660308838,10.921667098999023,11.071666717529297,14175000.0,0.012286537844895973,-1.1296933526542194,-18.83292008392142,65.7499953508399,63.78650982533351,-0.35475593590129684,-0.5811389966370548,-1.0895016552397294,-2.1931360882846125,36.230747889083936,0.5199995040893572,0.19720702562144687,0.5010835647583001,-0.15947625448950653,1.1616433840061067,0.17080365513439588,0.8313634743822043,2.7333326339721697,67.93894880295632,22.747345871079204,0.3302799096239033,5,0.984166145324707,0.7916660308837891,-1.3500001430511475,-1.8916664123535156,1.2016668319702148,0,0.07800471348863036,-1.9130613260355323,11.123332977294922,1.219894127268969,11.178333282470703,-1.006827404922137,11.44499969482422,0.07800471348863036 6661,2012-05-08,10.914999961853027,11.268333435058596,10.861666679382324,11.208333015441896,16909800.0,-0.030639454708347613,-1.033335717521407,-1.5575191663037737,54.82456378842662,63.83651795665038,0.0655977089037254,-0.1849784774660712,-0.7156854458283792,-1.8186244523235509,38.54034346192634,0.4066667556762713,0.21205601674111563,0.11758332252502512,-0.47897443148962004,0.7141410765396703,-0.18069555448229835,0.4158621995323486,3.0168995857238787,7.862400953768116,-34.18424466258385,0.29827887700732275,5,1.3558330535888672,1.1366662979125977,-0.9662501811981201,-1.5166664123535156,1.8033332824707031,1,0.1291800139569339,-1.1296933526542194,11.260000228881836,-1.9130613260355323,11.123332977294922,1.219894127268969,11.178333282470703,0.1291800139569339 6662,2012-05-09,10.885000228881836,10.998332977294922,10.533332824707033,10.833333015441896,14608200.0,-0.0027484867683039704,2.341325941484228,-0.17613839561482078,58.365758235064135,63.9217354295647,0.158805245008395,-0.13305354489860832,-0.6551197974285596,-1.7563669144136345,40.42936596663483,0.46500015258788885,0.251246042757419,0.06933360099792552,-0.5136686805947619,0.6523358825906129,-0.2221675397984182,0.3608347417942692,2.9240900039672866,36.695704786413465,-7.197122036830422,0.29150114079634404,5,1.3783326148986834,1.166666030883789,-0.7733335494995117,-1.4158339500427246,2.2216663360595685,2,0.14071352535319237,-1.033335717521407,10.914999961853027,-1.1296933526542194,11.260000228881836,-1.9130613260355323,11.123332977294922,0.14071352535319237 6663,2012-05-10,11.861666679382324,12.486666679382324,11.835000038146973,12.329999923706055,46532400.0,0.08972590077757081,-1.4984031282963473,-9.064418480167172,70.86055667129168,65.10074817575544,-0.7449165574292032,-1.050840907757431,-1.590262050423938,-2.693717637838102,42.51143684536813,1.6016664505004883,0.3308071291433805,0.9744167327880859,0.2551510909827748,1.693682374593397,0.6147839118854304,1.3340495536907415,1.7508781089782737,68.0034215091257,20.886954205204873,0.3596328209026556,5,0.40166616439819514,0.18999958038330078,-1.6729168891906738,-2.299166679382324,1.2583332061767578,3,0.06927076436547464,2.341325941484228,10.885000228881836,-1.033335717521407,10.914999961853027,-1.1296933526542194,11.260000228881836,0.06927076436547464 6664,2012-05-11,11.925000190734865,12.016667366027832,11.798333168029785,11.883333206176758,11287200.0,0.005339343370913019,-1.0629964541403656,-0.08896866721104552,73.00980391239223,65.63229194561322,-0.7274603590859332,-1.0735225930429362,-1.6119299932451447,-2.7222238412561257,43.64675201282658,0.21833419799804688,0.39138955960947364,0.9770002365112322,0.12734689268985022,1.8266535803326143,0.5521735646005403,1.4018269084219241,1.5027918798065194,71.24575057647651,23.653019620183272,0.4248266719106914,5,-0.4150004386901873,0.12666606903075994,-1.717916965484621,-2.2783336639404315,0.7666664123535156,4,0.045283014944735855,-1.4984031282963473,11.861666679382324,2.341325941484228,10.885000228881836,-1.033335717521407,10.914999961853027,0.045283014944735855 6665,2012-05-14,11.80666732788086,11.875,11.708333015441895,11.833333015441895,7063800.0,-0.00992309106593936,2.030318268122036,-0.6399716188688473,71.18553993003955,66.11392998433212,-0.5101925907534657,-0.9035939766666896,-1.4585727685262935,-2.5685732413436817,44.7567043476298,0.21666717529297053,0.4226440788364414,0.796500635147094,-0.1143835977475387,1.7073848680417267,0.34105851869977677,1.2519427515944113,1.447457187910464,65.18775580150361,16.30613044652914,0.4554421164473166,5,-0.29666757583618164,0.24499893188476562,-1.5754175186157227,-2.1537508964538574,0.7433328628540057,0,0.06422915387068429,-1.0629964541403656,11.925000190734865,-1.4984031282963473,11.861666679382324,2.341325941484228,10.885000228881836,0.06422915387068429 6666,2012-05-15,11.93166732788086,12.043333053588867,11.783332824707033,11.828332901000975,8401200.0,0.01058723825518637,-1.689640204019249,-3.875183291012548,71.32275471871765,65.71217623774936,-0.5693952893476819,-0.9761226140540131,-1.5414306107109415,-2.659644986529443,46.08201439081533,0.26000022888183416,0.4533713362591989,0.8564172744750973,-0.12349065072094945,1.836325199671144,0.36646331187707304,1.3463712370731216,1.159209686445406,71.58707149967847,24.78027365698027,0.4899539625980234,5,-0.42166757583618164,0.11999893188476562,-1.687917709350586,-2.2787508964538574,0.5249996185302734,1,0.04441958683617786,2.030318268122036,11.80666732788086,-1.0629964541403656,11.925000190734865,-1.4984031282963473,11.861666679382324,0.04441958683617786 6667,2012-05-16,11.911666870117188,12.024999618530273,11.863332748413086,11.9350004196167,7920000.0,-0.0016762500339694286,-1.6944075784186727,-0.22580615390294387,67.73441460043847,66.39568451512024,-0.5322035080078944,-0.906790601713201,-1.4722039441247858,-2.60520870540935,47.31817694788826,0.1616668701171875,0.4802152859976747,0.7755834579467766,-0.25469822342912884,1.8058651393226821,0.2604426172588248,1.2907242986347285,1.0257574928319233,26.12425288736519,-14.139261121920281,0.5151408406879526,5,-0.40166711807250977,0.18083286285400568,-1.6887505054473877,-2.2587504386901855,0.356666564941408,2,0.0677206962721757,-1.689640204019249,11.93166732788086,2.030318268122036,11.80666732788086,-1.0629964541403656,11.925000190734865,0.0677206962721757 6668,2012-05-17,11.62166690826416,12.0,11.62166690826416,11.911666870117188,8318400.0,-0.02434587577163949,-1.6091940793259825,12.42845465320636,61.19402211161095,66.02748992431347,-0.19299920683222105,-0.5592213627156983,-1.1366758867705382,-2.2804597080022617,49.028752591901565,0.37833309173583984,0.48692013917823473,0.4308334827423099,-0.5792715540983018,1.4409385195829216,-0.07421903567799681,0.9358860011626167,1.1715119623904258,0.0,-32.515107305414226,0.5050525184203063,5,-0.11166715621948242,0.5124993324279785,-1.3987505435943604,-1.9687504768371582,0.6883335113525391,3,0.12777854230370878,-1.6944075784186727,11.911666870117188,-1.689640204019249,11.93166732788086,2.030318268122036,11.80666732788086,0.12777854230370878 6669,2012-05-18,11.43333339691162,11.68000030517578,11.37833309173584,11.654999732971193,9048000.0,-0.01620537852608883,1.220856268254341,0.7643667766132841,59.297524447258105,65.31054871280438,0.04909514927933678,-0.3205067269302635,-0.9092758448733171,-2.0571349018226837,50.597024633067434,0.30166721343993963,0.4407267184652621,0.20008330345153702,-0.7734908549843791,1.1736574618874531,-0.28670377576642103,0.6868703826694951,1.2242547109861128,8.270723057264652,-25.75326103250596,0.4867870792179583,5,0.07666635513305842,0.7008328437805194,-1.2104170322418195,-1.7804169654846174,1.0033340454101562,4,0.14752184949868297,-1.6091940793259825,11.62166690826416,-1.6944075784186727,11.911666870117188,-1.689640204019249,11.93166732788086,0.14752184949868297 6670,2012-05-21,11.588333129882812,11.608332633972168,11.268333435058596,11.470000267028807,7045200.0,0.013556827881277655,3.2947663877896214,-0.5338332601942912,57.428411827787116,65.5998651616222,-0.06082956077109358,-0.4123774317605218,-1.0327036906460059,-2.1759533067025014,53.7529294630196,0.33999919891357244,0.45234903250050174,0.30158305168151855,-0.6229372753076223,1.2261033786706594,-0.160677111813051,0.7638432151760881,0.9417996610234773,41.29030352699686,5.041332489532216,0.46226016349457016,5,-0.07833337783813477,0.5458331108093262,-1.2362496852874756,-1.8087496757507324,0.26000022888183594,0,0.09521071415874327,1.220856268254341,11.43333339691162,-1.6091940793259825,11.62166690826416,-1.6944075784186727,11.911666870117188,0.09521071415874327 6671,2012-05-22,11.653332710266113,11.8100004196167,11.56999969482422,11.65999984741211,7633200.0,0.005609053489814331,-1.7692417731757197,-0.05634222806070144,53.67430357387339,65.0785924214899,-0.011267523087845177,-0.4056325375604146,-1.0648326217998676,-2.199595383409754,56.968993660111124,0.2400007247924787,0.467021427448028,0.3078326702117913,-0.5470996416512577,1.1627649820748402,-0.1196334857197332,0.7352988261433158,0.756992082668221,50.8809939729424,12.788119835656765,0.4274661559315249,5,0.2241673469543457,0.4808335304260254,-1.2479159832000732,-1.8737492561340332,-0.2133331298828125,1,0.07694515403982449,3.2947663877896214,11.588333129882812,1.220856268254341,11.43333339691162,-1.6091940793259825,11.62166690826416,0.07694515403982449 6672,2012-05-23,11.668333053588867,11.668333053588867,11.470000267028807,11.604999542236328,5028000.0,0.0012872148848490639,5.263123023641074,-9.49935631526248,59.48386420370181,63.814515480646584,0.10787768935944264,-0.35370824768779485,-1.0513758034179226,-2.175512080132034,60.09488999650341,0.19833278656006037,0.4703902656353467,0.2688330173492428,-0.5184900164517359,1.0561560511502215,-0.12482849955124742,0.662494534249733,0.6293722212518293,54.669659336190335,13.137762655841428,0.3936615169004897,5,-0.012499809265136719,0.4658331871032715,-1.2237496376037598,-1.85166597366333,0.198333740234375,2,0.0675618264581328,-1.7692417731757197,11.653332710266113,3.2947663877896214,11.588333129882812,1.220856268254341,11.43333339691162,0.0675618264581328 6673,2012-05-24,12.158332824707033,12.168333053588867,11.585000038146973,11.6899995803833,16240200.0,0.041993982248171635,1.3890753922918437,7.3947146514079485,67.14522052783104,63.16289510458423,-0.3750555992372355,-0.784565863928032,-1.499491755055006,-2.6210398274392084,62.42389389658781,0.5833330154418945,0.5424527720320018,0.6957494735717784,-0.12346889306897424,1.514967840212531,0.2861402902514012,1.1053586568921556,0.03351010312564284,98.88886298661272,51.615818978609695,0.40960918332037655,5,-0.43999958038330256,-0.024166584014894354,-1.7137494087219256,-2.341665744781496,0.3050003051757795,3,0.009047343244957817,5.263123023641074,11.668333053588867,-1.7692417731757197,11.653332710266113,3.2947663877896214,11.588333129882812,0.009047343244957817 6674,2012-05-25,11.93000030517578,12.15999984741211,11.850000381469727,12.145000457763672,10259400.0,-0.01877992014392449,1.5306189178668743,-0.4590751461565581,60.77170989889814,62.00580287890185,-0.16308986645290346,-0.5025861388519104,-1.2335904268692097,-2.3495905556015035,64.71841823153055,0.3099994659423828,0.6117826578888792,0.4170002937316877,-0.38600267572114433,1.2200032631845197,0.015498809005270786,0.8185017784581046,-1.3966674804687464,73.51857228536466,27.667464856487115,0.4015014847264163,5,-0.211667060852049,0.2041659355163592,-1.485416889190672,-2.1133332252502424,0.5499992370605487,4,0.03185248153565068,1.3890753922918437,12.158332824707033,5.263123023641074,11.668333053588867,-1.7692417731757197,11.653332710266113,0.03185248153565068 6675,2012-05-29,12.173333168029785,12.233332633972168,11.978333473205565,12.225000381469727,9183600.0,0.02039671891277628,6.463566454062103,0.24031245009847035,70.91413945443654,61.96040118287061,-0.38994874920168954,-0.6749893245635636,-1.4348389260696983,-2.548073723993449,63.56519419448108,0.3033323287963885,0.5607541964084959,0.5933331489562992,-0.1943587537165552,1.3810250516291536,0.199487197619872,0.9871791002927264,-1.6074670028686509,92.13979800402794,39.76973927762362,0.3938459513364276,5,-0.4225001335144043,-0.039166927337646484,-1.7287497520446777,-2.356666088104248,0.1766672134399414,1,0.021632060065814418,1.5306189178668743,11.93000030517578,1.3890753922918437,12.158332824707033,5.263123023641074,11.668333053588867,0.021632060065814418 6676,2012-05-30,12.273332595825195,12.296667098999025,11.911666870117188,12.06999969482422,10196400.0,0.00821462999616518,2.07997833268481,-3.935433855695187,72.55008265527906,62.495475411186234,-0.4876698944360136,-0.7219564006668335,-1.4915839767874282,-2.603876509910126,62.311192018501295,0.3850002288818377,0.4974279409307343,0.6361659526824948,-0.17947428327867243,1.451806188643662,0.22834583470191028,1.0439860706630792,-1.6407677719116194,97.17727840631805,41.055482603989255,0.407820117980584,5,-0.49083232879638494,-0.07166624069213867,-1.8083324432373047,-2.4424991607666016,-0.034999847412109375,2,-0.034627859527339044,6.463566454062103,12.173333168029785,1.5306189178668743,11.93000030517578,1.3890753922918437,12.158332824707033,-0.034627859527339044 6677,2012-05-31,12.100000381469727,12.328332901000975,12.028332710266113,12.289999961853027,7342800.0,-0.014122669047071046,1.2500116229583993,-0.9344261526194914,55.23811080831031,61.833707488597284,-0.3182840946491954,-0.5238976594408591,-1.2800957080652466,-2.388929367357626,60.89909628928349,0.3000001907348615,0.4417744160238648,0.43008370399475027,-0.4054260190639454,1.265593427053446,0.012328842465402445,0.8478385655240981,-1.367589421051024,69.28260124884389,14.058006754064337,0.41775486152934743,5,-0.3016672134399414,0.1441659927368164,-1.6141669750213623,-2.269166946411133,-0.015000343322753906,3,-0.0545455190313191,2.07997833268481,12.273332595825195,6.463566454062103,12.173333168029785,1.5306189178668743,11.93000030517578,-0.0545455190313191 6678,2012-06-01,11.756667137145994,12.07333278656006,11.721667289733887,11.904999732971193,7493400.0,-0.028374647396666397,-2.221378713887619,0.7806995969462464,46.70580655949662,60.43462772329045,0.05164367065558828,-0.14231197529885442,-0.9015943725890558,-2.0062737008438187,59.08797014037446,0.37833309173583984,0.36480934842131596,0.05783376693725373,-0.745450448077019,0.8611179819515264,-0.34380834056988263,0.4594758744443901,-0.8965824214807103,5.769215653909664,-45.46957511369163,0.4016421075071366,6,0.04166603088379084,0.506665706634525,-1.2620837688446027,-1.9258337020874006,0.35333251953125,4,0.009356363958769931,1.2500116229583993,12.100000381469727,2.07997833268481,12.273332595825195,6.463566454062103,12.173333168029785,0.009356363958769931 6679,2012-06-04,12.1850004196167,12.19499969482422,11.80500030517578,11.81833267211914,9607800.0,0.03643322358913759,1.0172401461096214,-2.4719296892077227,56.60267887903699,60.34287961787376,-0.28927284341341064,-0.5133493501408086,-1.2913675898710402,-2.3915031233614528,57.53191510415432,0.4383325576782262,0.31709641257874743,0.4330836772918705,-0.3501366758809148,1.2163040304646557,0.04147350070547695,0.824693853878264,-1.2074558491245604,76.37372570287776,25.78819934438785,0.39161017658639297,6,-0.2858338356018084,0.07833242416382014,-1.6541674137115479,-2.345834255218506,-0.22166728973388672,0,0.022842240515480228,-2.221378713887619,11.756667137145994,1.2500116229583993,12.100000381469727,2.07997833268481,12.273332595825195,0.022842240515480228 6680,2012-06-05,12.138333320617676,12.241666793823242,11.983332633972168,12.151666641235352,8866800.0,-0.0038298807871925966,1.6724183006535949,-0.03636349449514798,53.70812541559305,60.34663760028706,-0.17476169380392292,-0.4189875482990182,-1.2042757742344072,-2.297773731546828,55.81681660002851,0.2583341598510742,0.30955139522987274,0.342499923706054,-0.4228791763750035,1.1078790237871114,-0.04018962633447565,0.7251894737465836,-1.0527256836848302,68.6813333647734,19.895102587240615,0.38268955004052885,6,-0.23916673660278498,0.12499952316284357,-1.5812501907348633,-2.2733335494995117,-0.16666603088378906,1,0.02814770468020611,1.0172401461096214,12.1850004196167,-2.221378713887619,11.756667137145994,1.2500116229583993,12.100000381469727,0.02814770468020611 6681,2012-06-06,12.324999809265135,12.5649995803833,12.204999923706055,12.270000457763672,9288600.0,0.015378263532308534,-2.891879352740132,-4.124955296473653,56.99774379349456,60.07040199915292,-0.28623313802272676,-0.5213332445431078,-1.3523506711181348,-2.4393141609584053,54.362179206308504,0.426666259765625,0.3302711309067625,0.458666419982908,-0.219926414399211,1.137259254365027,0.1193700027918485,0.7979628371739675,-1.1399741512068395,71.54149393077877,19.067094697438066,0.33929641719105913,6,-0.24999999999999822,-0.7758336067199689,-0.24791669845580877,-0.958333492279051,-0.036666870117185724,2,0.002028444023649989,1.6724183006535949,12.138333320617676,1.0172401461096214,12.1850004196167,-2.221378713887619,11.756667137145994,0.002028444023649989 6682,2012-06-07,12.416666984558105,12.511667251586914,12.243332862854006,12.511667251586914,8238600.0,0.007437499124670177,4.6491291472167475,-1.7272979487091122,64.42832792859647,59.768525043682416,-0.2912097516973233,-0.5189764608615057,-1.405983236972764,-2.487472077141387,53.94420148887791,0.2683343887329084,0.3552327754167681,0.4737502574920658,-0.07105704934524049,1.018557564329372,0.20134660407341265,0.7461539109107189,-1.093643934267309,82.41113289863824,22.336614315810493,0.2724036534186534,6,-0.2733335494995117,-0.8675007820129395,-0.32375073432922363,-1.0500006675720215,-0.3316669464111328,3,-0.014362488449340183,-2.891879352740132,12.324999809265135,1.6724183006535949,12.138333320617676,1.0172401461096214,12.1850004196167,-0.014362488449340183 6683,2012-06-08,12.68333339691162,12.835000038146973,12.338333129882812,12.361666679382324,14253600.0,0.021476489035676893,-1.6968303532128857,-3.385955930331759,72.05884827877291,61.02265153033517,-0.5314620971984798,-0.7598893558449102,-1.6303560951774418,-2.7133870848773487,52.637565343431916,0.49666690826416016,0.40264646087287126,0.6993333339691148,0.06393379575504277,1.3347328721831868,0.3816335648620779,1.0170331030761517,-1.236112693611572,85.27507955775411,17.87741078272792,0.31769976910703623,6,-0.40499973297118963,-0.9991669654846174,-0.5904171466827375,-1.2900004386901838,-0.7133331298828125,4,-0.04717477180804375,4.6491291472167475,12.416666984558105,-2.891879352740132,12.324999809265135,1.6724183006535949,12.138333320617676,-0.04717477180804375 6684,2012-06-11,12.46500015258789,12.916666984558105,12.4350004196167,12.881667137145994,8781600.0,-0.01721418474869485,-1.020979510664818,-1.2953375710067259,65.13235784092296,60.38023135105588,-0.2562005311245237,-0.5259943983443343,-1.3754777973515626,-2.454293427539474,51.39009997334305,0.48166656494140625,0.431921548977936,0.454000091552734,-0.21580425158367866,1.1238044346891467,0.11909791998452768,0.7889022631209404,-0.8512459291062129,51.60717789003875,-18.304189125786458,0.3349021715682067,6,-0.14583301544189453,-0.7400002479553223,-0.3720839023590088,-1.0583338737487793,-0.48166751861572266,0,-0.02847978271680518,-1.6968303532128857,12.68333339691162,4.6491291472167475,12.416666984558105,-2.891879352740132,12.324999809265135,-0.02847978271680518 6685,2012-06-12,12.5649995803833,12.598333358764648,12.353333473205565,12.56666660308838,7080000.0,0.008022416893003426,6.538396079697229,0.004000851439784371,65.54862735810998,59.60229187359264,-0.32944398089386695,-0.5968703843365919,-1.4344376584918521,-2.5139342621853515,50.227320962858315,0.2449998855590838,0.39557369164205625,0.5160829067230228,-0.18989756672713476,1.2220633801731804,0.16309266999794403,0.8690731434481016,-0.7688375703509234,50.585403832830586,-20.8354022464682,0.35299023672507857,6,-0.2458324432373047,-0.8399996757507324,-0.43833327293395996,-1.1349997520446777,-1.2599992752075213,1,-0.04788431918770775,-1.020979510664818,12.46500015258789,-1.6968303532128857,12.68333339691162,4.6491291472167475,12.416666984558105,-0.04788431918770775 6686,2012-06-13,12.46166706085205,12.619999885559082,12.403332710266113,12.59000015258789,5265600.0,-0.00822383788158454,1.3008998334016943,76.98340961090194,63.13468774226754,60.479689310699015,-0.21968944579417204,-0.476211354567722,-1.2969752190126496,-2.375171222346676,48.90930727637153,0.21666717529296875,0.3975673394030981,0.38625040054321325,-0.34067687800817303,1.1131776790945995,0.022786761267520106,0.7497140398189064,-0.5086343543860714,32.42583302409754,-39.415508468085676,0.36346363927569353,6,-0.1424999237060547,-0.7366671562194824,-0.3137507438659668,-1.0275006294250488,-1.6333341598510742,2,-0.03932056351091928,6.538396079697229,12.5649995803833,-1.020979510664818,12.46500015258789,-1.6968303532128857,12.68333339691162,-0.03932056351091928 6687,2012-06-14,12.71833324432373,12.783332824707033,12.484999656677244,12.486666679382324,6339600.0,0.020596456494812676,-1.5389990909681108,-1.8051974109551376,60.04787087867424,61.96214090171874,-0.4240104070608375,-0.7055177693788686,-1.5184043452733977,-2.5951933718751565,47.5900512972928,0.32166576385498225,0.3523856915898982,0.6025832653045651,-0.17391396181420404,1.3790804924233342,0.2143346517451814,0.9908318788639487,-0.6303917389248532,65.70601243018534,-2.601886978626027,0.3882486135593842,6,-0.3574995994567871,-0.9933333396911621,-0.5570836067199707,-1.2841668128967285,-1.691666603088379,3,-0.03380948563898445,1.3008998334016943,12.46166706085205,6.538396079697229,12.5649995803833,-1.020979510664818,12.46500015258789,-0.03380948563898445 6688,2012-06-15,13.106666564941404,13.133333206176758,12.688332557678224,12.741666793823242,13110000.0,0.030533350019821937,1.1274945629129023,1.5755392721883672,69.96608194705159,63.44696346483148,-0.6713024248926125,-1.0296869663669188,-1.8591155371828272,-2.946035500241754,47.04124366261308,0.4450006484985334,0.30096730264268956,0.9166666030883768,0.0593096936685118,1.7740235125082418,0.4879881483784434,1.3453450577983102,-0.9027034924602351,96.58119867121312,27.737246145552263,0.4286784547099329,6,-0.5483336448669416,-0.9058332443237287,-0.9491670131683332,-1.4774999618530256,-2.199999809265135,4,-0.07795014252725818,-1.5389990909681108,12.71833324432373,1.3008998334016943,12.46166706085205,6.538396079697229,12.5649995803833,-0.07795014252725818 6689,2012-06-18,13.119999885559082,13.166666984558105,12.96166706085205,13.126667022705078,8092200.0,0.001017293035693978,3.7307459533215224,-0.018266140621325828,67.42333502303565,64.9708756434362,-0.6012904031160282,-0.9593678384350071,-1.8286330574256517,-2.924280260854019,47.14762221939367,0.2049999237060547,0.3364934084693303,0.8456665992736809,-0.029926734416669376,1.7212599329640312,0.4078699324285058,1.283463266118856,-0.7673375916866192,94.26224318220727,27.193327130867374,0.4377966668451749,6,-0.43416643142700195,-0.9024996757507324,-0.9625003337860107,-1.43583345413208,-2.024999618530275,0,-0.08765241071351348,1.1274945629129023,13.106666564941404,-1.5389990909681108,12.71833324432373,1.3008998334016943,12.46166706085205,-0.08765241071351348 6690,2012-06-19,12.69166660308838,12.989999771118164,12.608332633972168,12.956666946411133,14230800.0,-0.03264735413162301,1.3015150513116163,39.747246459733674,56.86920180362062,64.95659320011688,-0.09634410235991098,-0.4681391326603457,-1.3579788266302835,-2.460305130626658,47.128907940423375,0.5116672515869141,0.41941207682725157,0.36216664314270197,-0.4693641144096148,1.1936974006950187,-0.053598735633457295,0.7779320219188612,-0.19248346489250245,37.77295249708299,-24.4345975994557,0.4157653787761585,6,0.013333320617674005,-0.4741663932800311,-0.9108335971832293,-1.0075001716613787,-1.4049997329711932,1,-0.05581094991447755,3.7307459533215224,13.119999885559082,1.1274945629129023,13.106666564941404,-1.5389990909681108,12.71833324432373,-0.05581094991447755 6691,2012-06-20,12.550000190734865,12.765000343322756,12.479999542236328,12.708333015441895,10912800.0,-0.011162159926186743,1.0981591215457056,0.5974815833132375,57.4668157522201,64.18309184718618,0.09006649272149403,-0.26967889154051683,-1.1638579497631927,-2.2848692237098156,46.764826278896564,0.28500080108642756,0.4389242699368445,0.17566685676574956,-0.5969668792037144,0.9483005927352135,-0.2106500112189824,0.5619837247504815,0.6166667938232404,10.194257683435373,-49.0066998802668,0.3863168679847317,6,0.20249986648559393,-0.33249998092651545,-0.7691671848297137,-0.8658337593078631,-1.1900005340576207,2,-0.0992031766245085,1.3015150513116163,12.69166660308838,3.7307459533215224,13.119999885559082,1.1274945629129023,13.106666564941404,-0.0992031766245085 6692,2012-06-21,12.456666946411133,12.69166660308838,12.44499969482422,12.62833309173584,8924400.0,-0.0074369117852791655,-1.5299085942887787,1.0842107165229244,62.665867834452655,63.13942735337282,0.21196031982005614,-0.12043207394976463,-1.0301625043637834,-2.155278579605266,46.618554930391404,0.24666690826416016,0.47395872069456857,0.042916917800903676,-0.6548754866792272,0.7407093222810346,-0.3059792844391609,0.39181312004096824,0.6962666893005363,1.616707831002648,-61.685062538748106,0.34889620224006546,6,0.3033332824707031,-0.2391667366027832,-0.6758339405059814,-0.7725005149841309,-1.0900001525878906,3,-0.13071988296831627,1.0981591215457056,12.550000190734865,1.3015150513116163,12.69166660308838,3.7307459533215224,13.119999885559082,-0.13071988296831627 6693,2012-06-22,12.268333435058596,12.733332633972168,12.19833278656006,12.733332633972168,22573200.0,-0.015119093427058194,1.301078576746296,2.708741423849327,51.65124976142382,61.64152645565069,0.37463190590816176,0.08070261236242438,-0.7999216448232414,-1.9300841357180438,45.70471827417698,0.5349998474121076,0.48046677620526523,-0.1509166240692128,-0.8419335207671654,0.5401002726287398,-0.4964250724181891,0.19459182427976351,0.856282843017576,7.228976178188893,-52.171275443980406,0.34550844834897587,6,0.4141664505004865,-0.05083322525024592,-0.46708369255066096,-0.5841670036315936,-1.198333740234375,4,-0.10120908437938247,-1.5299085942887787,12.456666946411133,1.0981591215457056,12.550000190734865,1.3015150513116163,12.69166660308838,-0.10120908437938247 6694,2012-06-25,12.3100004196167,12.396666526794435,11.891667366027832,12.12833309173584,14637000.0,0.0033963035630442118,1.8450693631059014,-0.3906830986059939,53.40834987590234,60.29260673540539,0.34494015589479154,0.0726908581485528,-0.8073596777546435,-1.9346462470466577,44.442322508648,0.5049991607666033,0.4581273129494381,-0.1282496452331543,-0.7825465080637422,0.5260472175974336,-0.4553980766484482,0.19889878618213963,0.7590388489685047,38.08801885932351,-19.30634848853505,0.32714843141529387,6,0.21916675567626953,-0.09250020980834961,-0.487917423248291,-0.6258339881896973,-1.5,0,-0.11399948140571436,1.301078576746296,12.268333435058596,-1.5299085942887787,12.456666946411133,1.0981591215457056,12.550000190734865,-0.11399948140571436 6695,2012-06-26,12.436667442321776,12.488332748413086,12.233332633972168,12.361666679382324,9585600.0,0.010289765912860904,1.859845770452528,0.4128467337210914,52.271207270842616,59.08555334969151,0.2214418069854478,-0.03503241777961996,-0.8928918854658594,-2.024492257385303,43.10390242681461,0.25500011444091797,0.388811073437509,-0.014749336242678268,-0.6570888304838807,0.6275901579985241,-0.33591908336327947,0.30642041087792293,0.5381820740588381,62.40461432958091,6.518872139515011,0.3211697471206012,6,0.09249973297119318,-0.21916723251342596,-0.6145844459533674,-0.7525010108947736,-1.7466678619384748,1,-0.10787995912211157,1.8450693631059014,12.3100004196167,1.301078576746296,12.268333435058596,-1.5299085942887787,12.456666946411133,-0.10787995912211157 6696,2012-06-27,11.848333358764648,12.524999618530273,11.738332748413086,12.484999656677244,17584200.0,-0.0473064095575183,1.195350768284942,-8.488797619653297,40.38352243846375,56.90062574522368,0.7974897128107763,0.547921478185657,-0.27156059302677704,-1.4022115125522383,41.467268309756875,0.7866668701171875,0.34163680498517657,-0.581833457946777,-1.275081274253262,0.11141435835970803,-0.9284573661000195,-0.23520954979353448,1.039861585587742,11.055338995315973,-39.76182525313437,0.3466239081532423,6,0.6041665077209473,0.4700002670288086,-0.026250362396240234,-0.12416696548461736,-0.7183332443237305,2,-0.04740468314321822,1.859845770452528,12.436667442321776,1.8450693631059014,12.3100004196167,1.301078576746296,12.268333435058596,-0.04740468314321822 6697,2012-06-28,11.4399995803833,11.729999542236328,11.061667442321776,11.71500015258789,228187200.0,-0.034463393797009245,3.3825148914216148,0.4319383217019963,29.924640216316746,52.45157666403092,1.1235787304343834,0.9531425349227263,0.16361039967837243,-0.9615350904595399,40.03144140413671,0.7866659164428729,0.27093166322591067,-0.9571671962738044,-1.7692413137663099,-0.14509307878129896,-1.3632042550200563,-0.5511301375275526,1.333209144375159,22.63205215680824,-22.842172816820483,0.40603705874625234,6,0.6741676330566406,0.6741676330566406,0.565833568572998,0.39083337783813477,-0.43666648864746094,3,-0.006993000580457709,1.195350768284942,11.848333358764648,1.859845770452528,12.436667442321776,1.8450693631059014,12.3100004196167,-0.006993000580457709 6698,2012-06-29,11.866666793823242,12.046667098999025,11.654999732971193,11.841667175292967,19521600.0,0.037296086458916244,1.0346344580903548,-0.09090751459119314,40.948058948320934,49.509879322395946,0.5615756318293315,0.5640583197890301,-0.22528165621738694,-1.3539816650462377,39.21204919312569,0.6066675186157244,0.22135850620516706,-0.5359999656677239,-1.3311220967407813,0.2591221654053335,-0.9335610312042526,-0.1384389001311952,0.7011569770428157,55.01138870514175,9.886924072993814,0.3975610655365283,6,0.15916681289672852,0.24750041961669922,0.028332948684692383,0.042499542236328125,-0.3899993896484375,4,-0.042134831009180806,3.3825148914216148,11.4399995803833,1.195350768284942,11.848333358764648,1.859845770452528,12.436667442321776,-0.042134831009180806 6699,2012-07-02,12.463333129882812,12.5,11.791666984558105,11.989999771118164,20966400.0,0.050280870477474204,1.5914602021555349,18.933623254748024,48.662870198881826,48.598064699647196,-0.15425636013108246,-0.011264413558611963,-0.7783412253072477,-1.9138212190676676,38.168488668488685,0.7083330154418945,0.1782213165250237,0.046749734878540394,-0.7420494235872113,0.835548893344292,-0.34764984435433455,0.44114931411141534,-1.401665687561037,95.78588582619435,49.230887142590674,0.3943995792328754,7,-0.5499992370605469,-0.3491659164428711,-0.5370833873748779,-0.5541667938232422,-1.1683330535888672,0,-0.11179460747284808,1.0346344580903548,11.866666793823242,3.3825148914216148,11.4399995803833,1.195350768284942,11.848333358764648,-0.11179460747284808 6700,2012-07-03,12.479999542236328,12.498332977294922,12.210000038146973,12.44499969482422,7242000.0,0.0013372355677114811,7.046494916697717,0.07394333563020704,50.24673588055431,47.79583360279544,-0.22809153244137903,-0.0010768327411305734,-0.7481589357621878,-1.8949331343213345,37.008088823674825,0.2883329391479492,0.06204860717646277,0.04633283615112305,-0.7318203414858786,0.8244860137881247,-0.3427437526673778,0.43540942496962387,-1.3895654487609885,96.92482151178137,46.57568219695048,0.3890765888185005,7,-0.5824995040893555,-0.3658323287963867,-0.5537497997283936,-0.5708332061767578,-2.2799997329711914,1,-0.13381403716945783,1.5914602021555349,12.463333129882812,1.0346344580903548,11.866666793823242,3.3825148914216148,11.4399995803833,-0.13381403716945783 6701,2012-07-05,12.350000381469727,12.489999771118164,12.28499984741211,12.456666946411133,6196800.0,-0.010416599802479332,1.3653990052379066,-3.04762942779307,44.867634196299875,45.81825208744513,-0.14465817819355387,0.13796487247686784,-0.5705662403426448,-1.7297478565840443,35.38473212801468,0.2049999237060547,-0.053553400753566294,-0.08491635322570801,-0.8624145753046779,0.6925818688532619,-0.47366546426519207,0.30383275781377606,-1.231374969863893,89.57128393364016,39.46421507918966,0.38874911103948456,7,-0.4525003433227539,-0.23583316802978516,-0.4075007438659668,-0.44083404541015625,-3.305000305175783,3,-0.13441301617910362,7.046494916697717,12.479999542236328,1.5914602021555349,12.463333129882812,1.0346344580903548,11.866666793823242,-0.13441301617910362 6702,2012-07-06,12.238332748413086,12.268333435058596,12.076666831970215,12.241666793823242,6046800.0,-0.009041913328536433,5.764624705486007,0.03125670552893212,36.88978314407684,44.17808912996213,-0.07511765780197521,0.24831854580552992,-0.41516754495427577,-1.5844902050379481,33.55288440066301,0.2733335494995117,-0.114739747134605,-0.187667274475098,-0.9701213909222659,0.5947868419720699,-0.5788943326986828,0.20355978374848682,-1.0920798450393683,69.03347113640692,23.780395409792227,0.391227058223584,7,-0.44499921798706055,-0.12416553497314453,-0.24624943733215332,-0.3291664123535156,-3.359999656677246,4,-0.09056238760266444,1.3653990052379066,12.350000381469727,7.046494916697717,12.479999542236328,1.5914602021555349,12.463333129882812,-0.09056238760266444 6703,2012-07-09,12.085000038146973,12.289999961853027,12.029999732971193,12.238332748413086,8884200.0,-0.012528888813388095,1.0259720957883451,45.9899885583524,35.00724994860933,42.13352247137402,0.055288528669493076,0.3736863657108298,-0.2289238997961256,-1.3994486918889262,31.280790757524134,0.26000022888183416,-0.17619645682275475,-0.3110833168029785,-1.097852057577681,0.47568542397172386,-0.7044676871903288,0.08230105358437179,-0.9116721928407294,41.41174379763605,2.260591676733455,0.39338437038735113,7,-0.29166650772094727,0.02916717529296875,-0.0637502670288086,-0.17583370208740234,-2.3199996948242188,0,-0.08950491874197697,5.764624705486007,12.238332748413086,1.3653990052379066,12.350000381469727,7.046494916697717,12.479999542236328,-0.08950491874197697 6704,2012-07-10,12.109999656677244,12.266667366027832,12.061667442321776,12.166666984558105,7611000.0,0.002068648609959478,-1.6739395447194536,0.36957103140297587,40.459265238189005,40.821084467745834,-0.001189814771640485,0.3380598582389869,-0.22084949997350556,-1.3872691639416193,28.796605455803014,0.20499992370605646,-0.2505854829669989,-0.26833367347717463,-1.0645176094131497,0.5278502624588004,-0.6664256414451621,0.1297582944908129,-0.910138368277126,17.081837489792274,-21.3247854764204,0.39809196796798746,7,-0.3166661262512189,0.004167556762697089,-0.07916665077209295,-0.18333339691161932,-2.313332557678221,1,-0.052298288229366774,1.0259720957883451,12.085000038146973,5.764624705486007,12.238332748413086,1.3653990052379066,12.350000381469727,-0.052298288229366774 6705,2012-07-11,11.963333129882812,12.12833309173584,11.773332595825195,12.071666717529295,11259000.0,-0.012111191655861275,2.203016770352014,1.911746886570087,40.39300948603731,40.822138584142905,0.07964928757220058,0.4609742813736446,-0.03928361085441168,-1.203193700446235,26.660120588710402,0.35500049591064453,-0.2800170232635022,-0.3849168777465817,-1.1967177135262812,0.42688395803311785,-0.7908172956364314,0.020983540143268087,-0.7374690672506965,26.511683611007612,-14.824827888012095,0.4059004178898501,7,-0.18249940872192383,0.1508340835571289,0.11791658401489258,0.019166946411132812,-1.9200000762939453,2,-0.055865121060573064,-1.6739395447194536,12.109999656677244,1.0259720957883451,12.085000038146973,5.764624705486007,12.238332748413086,-0.055865121060573064 6706,2012-07-12,11.971667289733887,12.036666870117188,11.80500030517578,11.838333129882812,6521400.0,0.0006966419609477636,-1.3166678587606757,-1.230773970914489,41.83044312897082,42.1450055744378,0.10130295787265986,0.4364240418848251,-0.02146594599572893,-1.174249525718393,24.381517840286506,0.23166656494140803,-0.3207268683209339,-0.3520827293395996,-1.1789084873845024,0.47474302870530316,-0.7654956083620501,0.06133014968285089,-0.7203205083544137,38.38730815021273,-7.644114677110338,0.4134128790224511,7,0.10583257675170898,0.1424999237060547,0.10958242416381836,0.011665821075439453,-1.8316669464111328,3,-0.14798836599710852,2.203016770352014,11.963333129882812,-1.6739395447194536,12.109999656677244,1.0259720957883451,12.085000038146973,-0.14798836599710852 6707,2012-07-13,12.28833293914795,12.328332901000975,11.960000038146973,11.960000038146973,6317400.0,0.026451257101474335,-1.2436549107998567,2.462481492872521,50.32291980729826,43.18665678099084,-0.09205190233953253,0.09053382417344125,-0.3179158258320669,-1.4526145213437829,21.54344163989106,0.36833286285400213,-0.36309819344843497,-0.013917064666747692,-0.8196344497629848,0.7918003204294894,-0.41677575721486626,0.3889416278813709,-1.0120130933960656,92.79280362911571,40.124222541285285,0.4028586925481182,7,-0.15166664123535156,-0.1741657257080078,-0.47624993324279785,-0.26833295822143555,-2.2183332443237287,4,-0.2639359528192351,-1.3166678587606757,11.971667289733887,2.203016770352014,11.963333129882812,-1.6739395447194536,12.109999656677244,-0.2639359528192351 6708,2012-07-16,12.085000038146973,12.3149995803833,12.05833339691162,12.251667022705078,8140200.0,-0.016546825513915064,-1.3333261085366537,-0.5076158497975497,46.547308589508305,42.951594379949334,0.1626085654413334,0.22493403635680664,-0.0877163251909252,-1.2155267913474823,18.161434792291193,0.25666618347168146,-0.32449068654705826,-0.16616663932800257,-0.881639073051872,0.5493057943958668,-0.5239028561899381,0.191569577533933,-0.7842065893101271,56.1562650353978,1.5754561689248803,0.35773621686193496,7,0.05083274841308594,0.02916717529296875,-0.23875021934509277,-0.033333778381347656,-1.9716672897338867,0,-0.26534273366066286,-1.2436549107998567,12.28833293914795,-1.3166678587606757,11.971667289733887,2.203016770352014,11.963333129882812,-0.26534273366066286 6709,2012-07-17,11.970000267028807,12.196666717529295,11.704999923706055,12.146666526794435,8361600.0,-0.009515909868031636,2.5542181133792803,1.0599955368127334,42.81313227446087,42.12563842371673,0.22380533995305818,0.2628370738032917,0.05514076476253216,-1.0665925958046802,14.824645426791205,0.4916667938232404,-0.21021993601625688,-0.2236664295196551,-0.8200744966403501,0.37274163760103995,-0.5218704630800026,0.07453760404069243,-0.6452226871686975,42.513448345501445,-10.620093315782043,0.29820403356034786,7,0.12749958038330256,0.1441669464111346,0.011249780654909003,0.08166599273681818,-1.7516670227050763,1,-0.1842105158326265,-1.3333261085366537,12.085000038146973,-1.2436549107998567,12.28833293914795,-1.3166678587606757,11.971667289733887,-0.1842105158326265 6710,2012-07-18,11.983332633972168,12.103333473205565,11.851667404174805,11.883333206176758,6273000.0,0.0011138150915572798,-2.081668758940801,-0.5660358006564059,52.52650152082337,42.97662368199712,0.1481961976540198,0.20418593101502758,0.06598912941760382,-1.0495868918336022,12.531148879472495,0.25166606903075994,-0.16111724831052499,-0.17491736412048375,-0.7294654356692067,0.37963070742823923,-0.45219139989484525,0.10235667165387774,-0.6350506057092602,44.65233196452954,-13.233597803201484,0.2772740357743618,7,0.033333778381347656,0.13083457946777344,0.03875088691711426,0.06833362579345703,-2.0416660308837873,2,-0.18247557685030402,2.5542181133792803,11.970000267028807,-1.3333261085366537,12.085000038146973,-1.2436549107998567,12.28833293914795,-0.18247557685030402 6711,2012-07-19,11.30500030517578,12.028332710266113,11.208333015441896,12.008333206176758,23193000.0,-0.056606317250457505,1.206281432823561,-7.033369255271483,47.70539173048186,44.178357969375455,0.740587220935474,0.8268570202345931,0.7722405545776869,-0.34692142728036046,10.92961463468512,0.819999694824217,-0.204812181715619,-0.7909996986389185,-1.4330035544484332,-0.1489958428294038,-1.1120016265436767,-0.46999777073416027,1.1949996948242205,8.631008893865115,-51.49541699878289,0.32100192790475746,7,0.4633326530456561,0.8091669082641619,0.7170832157135028,0.7466659545898455,-1.3466672897338832,3,-0.1116025844784172,-2.081668758940801,11.983332633972168,2.5542181133792803,11.970000267028807,-1.3333261085366537,12.085000038146973,-0.1116025844784172 6712,2012-07-20,10.828332901000977,11.331666946411133,10.50333309173584,11.30166721343994,33952800.0,-0.04216429821382395,2.1062493629758907,0.6729875877629456,32.64620881317289,43.91602006543807,1.113286565671956,1.2387924089281572,1.2728308985448873,0.15229949026014822,9.689966129766217,0.828333854675293,-0.27583997434631335,-1.1862504005432122,-2.0200278754071785,-0.3524729256792458,-1.6031391379751945,-0.7693616631112299,1.6458337593078607,17.93927366332047,-41.064734653181624,0.4168887374319829,7,0.5875000953674316,1.006667137145996,1.1937506198883057,1.2233333587646484,-0.8233327865600586,4,-0.06356773142933136,1.206281432823561,11.30500030517578,-2.081668758940801,11.983332633972168,2.5542181133792803,11.970000267028807,-0.06356773142933136 6713,2012-07-23,11.026666641235352,11.166666984558104,10.286666870117188,10.416666984558104,21414000.0,0.01831618422223058,-1.0229890349362696,-1.2887290032579413,22.300743131330663,41.89840649800937,0.8370671890371781,0.9936094215649511,1.069732296716328,-0.02260409565988475,9.237852362240384,0.8800001144409162,-0.31592897320816427,-0.9258333206176754,-1.8590373705861065,0.007370729350755667,-1.392435345601891,-0.4592312956334599,1.368666676330566,38.74344660921323,-14.963155260968165,0.46660202498421555,7,0.28083324432373047,0.7000002861022949,1.0162501335144043,1.0249996185302734,-1.1133337020874023,0,-0.08675939679119138,2.1062493629758907,10.828332901000977,1.206281432823561,11.30500030517578,-2.081668758940801,11.983332633972168,-0.08675939679119138 6714,2012-07-24,10.90666675567627,11.013333320617676,10.625,11.013333320617676,14945400.0,-0.010882698231787447,6.281256705528932,-0.17486331963272522,20.828162680268505,39.724534630701726,0.8587281184878499,1.0572924416951732,1.1814329296607404,0.11964749537660424,9.618494202328996,0.40166664123535156,-0.32540500127475447,-0.9756665229797363,-2.0020679827452135,0.050734936785740814,-1.488867252862475,-0.46246579309699776,1.3621465750427237,34.12843526187289,-13.528427068532366,0.5132007298827382,7,0.4008331298828125,0.820000171661377,1.4729163646697998,1.1449995040893555,-1.0266666412353516,1,-0.07273844750508218,-1.0229890349362696,11.026666641235352,2.1062493629758907,10.828332901000977,1.206281432823561,11.30500030517578,-0.07273844750508218 6715,2012-07-25,11.095000267028807,11.100000381469727,10.923333168029783,10.951666831970217,9440400.0,0.017267742342500725,1.3043499894267003,-1.3437522351762774,27.223213590300503,38.10150912640503,0.5970550202043583,0.8045400959993323,0.9906323104356094,-0.04814702339346333,9.759097599246704,0.19333362579345703,-0.3126903398078458,-0.7202496528625506,-1.769231932540217,0.32873262681511584,-1.2447407927013838,-0.19575851302371738,1.0548842760540786,46.411508928859774,3.8889675966754282,0.5244911398388329,7,0.2124996185302752,0.543333053588869,1.356666564941408,0.9566659927368182,-1.3333330154418928,2,-0.07901460131644,6.281256705528932,10.90666675567627,-1.0229890349362696,11.026666641235352,2.1062493629758907,10.828332901000977,-0.07901460131644 6716,2012-07-26,11.286666870117188,11.399999618530273,11.17666721343994,11.208333015441896,7964400.0,0.017275042674668395,-2.152954957016917,0.5465148773087785,33.21575262975534,36.20071277334469,0.3330236663701882,0.5993672136615,0.7946451755909756,-0.21550328462713608,10.857082707998417,0.3049993515014666,-0.32902664022358685,-0.5004997253417969,-1.5755037864334387,0.5745043357498449,-1.038001755887617,0.037002305204023145,0.7514246125877566,89.82040647105482,48.55896570342176,0.5375020305458206,7,0.01416635513305664,0.2391667366027832,1.1745831966400146,0.7649993896484375,-1.4633340835571271,3,-0.11916718040025243,1.3043499894267003,11.095000267028807,6.281256705528932,10.90666675567627,-1.0229890349362696,11.026666641235352,-0.11916718040025243 6717,2012-07-27,11.359999656677244,11.608332633972168,11.28833293914795,11.5,13048800.0,0.006497293435160589,-1.2588178271742898,-1.787226530637154,36.842085222221876,35.12235462142398,0.12757426507306668,0.5478207902559245,0.7183996838354698,-0.2606590726651685,10.912910891643943,0.32166576385498047,-0.33602432547098005,-0.4231669425964366,-1.504188572626754,0.6578546874338809,-0.9636777576115954,0.11734387241872213,0.5730063492724344,81.2106067898289,38.31713412525808,0.5405108150151591,7,-0.11833286285400213,0.15000009536743342,1.12500047683716,0.6916666030883807,-1.8183326721191406,4,-0.12338615172505474,-2.152954957016917,11.286666870117188,1.3043499894267003,11.095000267028807,6.281256705528932,10.90666675567627,-0.12338615172505474 6718,2012-07-30,11.366666793823242,11.463333129882812,11.1850004196167,11.451666831970215,6142800.0,0.0005868958932651047,4.138483207887671,0.6071416407245105,36.41900041155551,34.41189552554561,0.009270804147217149,0.5288907860465208,0.718186256427682,-0.23948967146954558,11.68921161402391,0.2783327102661133,-0.35322908994787916,-0.39149980545044016,-1.4874143898351821,0.7044147789343018,-0.939457097642812,0.15645748674193172,0.46755886397648716,75.42379538725186,28.056404100735563,0.5479572921923711,7,-0.17166662216186523,0.14333295822143555,1.1220834255218506,0.6849994659423828,-2.1066665649414062,0,-0.11979472118618517,-1.2588178271742898,11.359999656677244,-2.152954957016917,11.286666870117188,1.3043499894267003,11.095000267028807,-0.11979472118618517 6719,2012-07-31,11.06999969482422,11.346667289733887,11.048333168029783,11.333333015441895,7140600.0,-0.02609974448800012,1.0574634399797551,3.098037675728418,34.52655004083407,32.41190091665791,0.18421981943475352,0.7545045314960515,1.0240643099486082,0.08099010423956621,12.649589666809794,0.3183336257934588,-0.43940883821220744,-0.6185002326965314,-1.7027541975759721,0.4657537321829093,-1.1606272151362518,-0.07637325025681108,0.6713724357145558,21.411188487959098,-27.413108124394466,0.5421269824397201,7,0.08750009536742986,0.33583354949950994,1.3800003528594953,1.0225000381469727,-1.3916664123535174,1,-0.1044866113426427,4.138483207887671,11.366666793823242,-1.2588178271742898,11.359999656677244,-2.152954957016917,11.286666870117188,-0.1044866113426427 6720,2012-08-01,10.8100004196167,11.25,10.760000228881836,11.076666831970217,8697000.0,-0.023486836709587622,-1.672725097404793,1.0126573110004662,31.492279333336995,30.610443983641815,0.2908665591819215,0.9306939329463813,1.2854463661511382,0.3585288812773264,13.81084836387257,0.48999977111816406,-0.5109545936221558,-0.7949995517730706,-1.8798208107355023,0.2898217071893612,-1.3374101812542865,-0.2525889222918547,0.8440893952967823,5.893938559324416,-42.422621627312594,0.5424106294812158,8,0.13749933242797852,0.5958328247070312,1.56333327293396,1.3241658210754395,-1.1066675186157227,2,-0.08603147725028093,1.0574634399797551,11.06999969482422,4.138483207887671,11.366666793823242,-1.2588178271742898,11.359999656677244,-0.08603147725028093 6721,2012-08-02,10.6899995803833,10.833333015441896,10.609999656677246,10.761667251586914,9688800.0,-0.011100909766445066,1.0775273572477122,0.2687540233173575,22.832851362917268,29.52007093361341,0.35140981950290495,0.969670713487865,1.403368624748051,0.49549625260279484,15.108143821900969,0.2233333587646502,-0.5707000992893683,-0.8320003509521481,-1.9307457120035867,0.2667450100992905,-1.3813730314778674,-0.2826276704264288,0.8820448578424038,8.01335080834674,-33.244781710100824,0.5493726805257191,8,0.25750017166137695,0.7158336639404297,1.6833341121673584,1.444166660308838,-1.1533327102661133,3,-0.08684119412875602,-1.672725097404793,10.8100004196167,1.0574634399797551,11.06999969482422,4.138483207887671,11.366666793823242,-0.08684119412875602 6722,2012-08-03,11.130000114440918,11.15999984741211,10.803333282470703,10.84333324432373,7956000.0,0.041160014156131464,1.057693683185422,-3.9999467724121414,34.976403686593926,30.928477661975997,-0.046152559095062884,0.46628601836285455,0.9658759189877166,0.07258511853190086,16.529248182649255,0.4700002670288086,-0.6672743764073079,-0.33658318519592356,-1.3942377492691929,0.7210713788773457,-0.8654104672325573,0.1922440968407102,0.3649216696982762,60.93754365573852,20.673141218879863,0.5288272820366346,8,-0.020833969116210938,0.2633333206176758,1.2554166316986084,1.0041661262512207,-1.7366666793823242,4,-0.11740047748835936,1.0775273572477122,10.6899995803833,-1.672725097404793,10.8100004196167,1.0574634399797551,11.06999969482422,-0.11740047748835936 6723,2012-08-06,11.00333309173584,11.225000381469727,10.976667404174805,11.173333168029783,6784200.0,-0.011380684762143933,-1.2238961482620208,-0.5930231010805282,34.8484794128955,32.48629063226788,0.08588863035099159,0.5352024156196755,1.0778340201464527,0.21931786821202337,17.87755272330579,0.24833297729492188,-0.7059242563712758,-0.40916686058044505,-1.444049911568051,0.6257161904071609,-0.926608386074248,0.10827466491335791,0.41909339756203323,53.39360892327291,12.859589736588333,0.5174415254938025,8,0.10583305358886719,0.3900003433227539,1.1108341217041016,1.1308331489562988,-2.5399999618530273,0,-0.13283848584712343,1.057693683185422,11.130000114440918,1.0775273572477122,10.6899995803833,-1.672725097404793,10.8100004196167,-0.13283848584712343 6724,2012-08-07,11.476667404174805,11.516667366027832,11.008333206176758,11.033332824707033,12486600.0,0.04301735742185864,-1.0608121430974022,-2.6078492970862626,43.05938512870022,34.245865247645625,-0.33311919429727155,0.012635477058491773,0.6023486718767046,-0.2322453584005082,19.057813376341347,0.5133342742919922,-0.6406293651197998,0.09583406448364329,-0.8866145468407787,1.0782826758080652,-0.3953902411785677,0.5870583701458543,-1.1900005340576172,95.58824457510703,53.279411549013204,0.49122430566221115,8,-0.36750125885009766,-0.08333396911621094,0.5933330059051514,0.657498836517334,-2.575000762939453,1,-0.1931455445407979,-1.2238961482620208,11.00333309173584,1.057693683185422,11.130000114440918,1.0775273572477122,10.6899995803833,-0.1931455445407979 6725,2012-08-08,11.295000076293945,11.44499969482422,11.178333282470703,11.421667098999025,25306800.0,-0.015829275301188495,2.0769400061622005,-0.28571428571429086,49.84143421137793,36.09316320115925,-0.13421226636801187,0.14932152435654444,0.7718650783720911,-0.02918989915312764,19.712014427727837,0.29833412170410156,-0.5653011760561792,-0.05241661071777415,-0.9961441517958711,0.8913109303603228,-0.5242803812568226,0.41944715982127434,-0.9837331962585445,75.55142998390676,27.78533827189967,0.4718637705390486,8,-0.18583393096923828,0.09749984741210938,0.7187504768371582,0.8391661643981934,-2.3333330154418945,2,-0.14313118927872504,-1.0608121430974022,11.476667404174805,-1.2238961482620208,11.00333309173584,1.057693683185422,11.130000114440918,-0.14313118927872504 6726,2012-08-09,10.199999809265137,10.703332901000977,10.16333293914795,10.46833324432373,68519400.0,-0.0969455741153119,-2.160970680838711,2.118415901219666,41.67036041268478,36.6296382223218,0.8833250803824573,1.164491571838374,1.838516125903304,1.080622472415465,20.93831623344003,1.131667137145996,-0.4958624810989125,-1.0588335037231449,-2.084851799884051,-0.03281520756223877,-1.571842651803598,-0.5458243556426918,1.3166675567626953,2.7093724499215686,-46.812510280228906,0.5130091480804532,8,0.6400003433227539,1.12666654586792,1.8058338165283203,1.934166431427002,-1.3299999237060547,3,-0.04869283505407662,2.0769400061622005,11.295000076293945,-1.0608121430974022,11.476667404174805,-1.2238961482620208,11.00333309173584,-0.04869283505407662 6727,2012-08-10,9.045000076293944,9.741666793823242,8.921667098999023,9.741666793823242,69972600.0,-0.11323527005579481,1.3540659376762472,2.596272497227836,29.04477997265036,35.81028039577678,1.8723007307590152,2.175594330346021,2.9567488123247863,2.241899142244815,23.335904811491282,1.2783327102661133,-0.48937654482664605,-2.051666593551637,-3.3747902541555135,-0.7285429329477608,-2.7132284238535753,-1.390104763249699,2.4446006011962904,4.7527153989903965,-44.226878254663866,0.6615618303019385,8,1.1741671562194842,1.5799999237060565,2.9608335494995135,3.089166164398195,-0.3150005340576172,4,0.054357854027204944,-2.160970680838711,10.199999809265137,2.0769400061622005,11.295000076293945,-1.0608121430974022,11.476667404174805,0.054357854027204944 6728,2012-08-13,8.87833309173584,9.133333206176758,8.666666984558105,8.881667137145996,41950200.0,-0.018426421575708063,-1.1875,0.004785710765658954,28.760919313418896,35.16965475939732,1.842652680852071,2.2026386798802218,3.0950223585997456,2.4140440679221964,25.932872676655272,0.46666622161865234,-0.5267678747453512,-2.058000230789185,-3.6305062711121128,-0.4854941904662571,-2.844253250950649,-1.271747210627721,2.5085502426147457,7.426879959524061,-41.63718375317278,0.7862530201614637,8,1.213334083557129,1.6191668510437012,3.0754172801971436,3.323333263397217,0.07999992370605469,0,0.05800642282751567,1.3540659376762472,9.045000076293944,-2.160970680838711,10.199999809265137,2.0769400061622005,11.295000076293945,0.05800642282751567 6729,2012-08-14,9.765000343322754,9.78499984741211,9.020000457763672,9.029999732971193,46611600.0,0.0998686625547136,-1.0264907019808658,-220.45308924485073,37.850191925369536,35.87608949184538,0.8397083548950608,1.2040401661915574,2.1758708339065578,1.5369219842701778,27.462788627828672,0.9066667556762695,-0.5707286791360904,-1.0610829830169681,-2.637630495805414,0.5154645297714779,-1.8493567394111903,-0.272809226622746,1.458670010040283,39.532103362071695,-9.459874829359379,0.7882737563942226,8,0.32666683197021484,0.7324995994567871,2.1887500286102295,2.479166030883789,-0.5116672515869141,1,-0.13329924912189206,-1.1875,8.87833309173584,1.3540659376762472,9.045000076293944,-2.160970680838711,10.199999809265137,-0.13329924912189206 6730,2012-08-15,9.796667098999023,9.851667404174805,9.591667175292967,9.774999618530273,28956600.0,0.0032428832117679107,2.949327847954599,0.029479540783491527,35.97868270274209,37.33673741849258,0.7254754444879481,1.0542039617531103,2.112922470505378,1.5158798020799473,29.03220911417056,0.2600002288818377,-0.6217892547229624,-0.9200829505920414,-2.4616154270843147,0.621449525900232,-1.6908491888381771,-0.1493167123459056,1.2735830522357183,55.48284111389825,11.173912600901332,0.7707662382461362,8,0.2950000762939453,0.7008328437805176,2.15708327293396,2.466665744781496,-0.6800003051757812,2,-0.0913576473222325,-1.0264907019808658,9.765000343322754,-1.1875,8.87833309173584,1.3540659376762472,9.045000076293944,-0.0913576473222325 6731,2012-08-16,10.043333053588867,10.06999969482422,9.733332633972168,9.756667137145996,23508600.0,0.025178558391051986,-1.0199927330363712,13.230237676056339,38.00122401637632,37.67282856624618,0.42178885212362616,0.7464411007423664,1.8311784896142242,1.2789855680197704,29.377848146810475,0.33666706085205256,-0.6426628722026226,-0.6103336334228509,-2.153767478424223,0.9331002115785214,-1.3820505559235379,0.16138328907783617,0.8827021076452759,98.09976343882867,56.04378255842476,0.7717169225006862,8,0.04833412170410156,0.45416688919067383,1.9041674137115479,2.219999790191652,-0.9766664505004865,3,-0.1076999027081249,2.949327847954599,9.796667098999023,-1.0264907019808658,9.765000343322754,-1.1875,8.87833309173584,-0.1076999027081249 6732,2012-08-17,10.140000343322754,10.188332557678224,10.021666526794434,10.098333358764648,18360000.0,0.009625020819093999,1.4096628082536125,0.14535032652341554,39.001802973307,38.13430896184746,0.189890912696681,0.6277464914097663,1.6968780638531502,1.1915537857176322,28.702276943641113,0.16666603088379084,-0.629206416794645,-0.4792497158050537,-2.0369165203787283,1.0784170887686209,-1.258083118091891,0.2995836864817836,0.6504727273108273,96.82372952314567,56.55179649915132,0.7788334022868374,8,-0.048333168029785156,0.3574995994567871,1.9558331966400146,2.1233325004577654,-1.141667366027832,4,-0.12524658922718623,-1.0199927330363712,10.043333053588867,2.949327847954599,9.796667098999023,-1.0264907019808658,9.765000343322754,-0.12524658922718623 6733,2012-08-20,10.06999969482422,10.16333293914795,9.898332595825195,10.16333293914795,14035200.0,-0.006903416777952032,4.67858420100749,-2.239980774072421,40.65421293766041,37.86706760728748,0.12692255740457625,0.656036588505307,1.7190594781704878,1.2706629142736876,27.78826239419039,0.2650003433227539,-0.5831313420012503,-0.5014170169830301,-2.0651490582921515,1.0623150243260913,-1.2832830376375917,0.28044900367153147,0.5930450106448326,89.87164155956528,45.26359157603463,0.781866020654561,8,-0.014166355133058417,0.4208335876464826,2.055417060852049,1.7800002098083478,-1.1849994659423846,0,-0.13306853954291853,1.4096628082536125,10.140000343322754,-1.0199927330363712,10.043333053588867,2.949327847954599,9.796667098999023,-0.13306853954291853 6734,2012-08-21,10.113332748413086,10.233332633972168,10.024999618530273,10.053333282470703,16593000.0,0.004303183207754913,-2.571419229323001,-0.6428520338827306,43.21428206502505,37.13071736880383,-0.14543052300634862,0.5799561997860323,1.6344634051534666,1.2347602954612302,26.77704575883179,0.20833301544189453,-0.6128182236046875,-0.41841726303100657,-1.9865844395433285,1.1497499134813154,-1.2025008512871675,0.3656663252251544,0.42992929380130995,81.2986839269658,30.48020008067705,0.7840835882561608,8,-0.4283328056335449,0.31833410263061523,2.011667251586914,1.7366671562194824,-1.2066659927368164,1,-0.11420564928533827,4.67858420100749,10.06999969482422,1.4096628082536125,10.140000343322754,-1.0199927330363712,10.043333053588867,-0.11420564928533827 6735,2012-08-22,10.21833324432373,10.263333320617676,10.048333168029783,10.0600004196167,6786600.0,0.010382383188877187,-1.3669655418599989,2.638903900562673,45.39238743081286,37.544275926373615,-0.4684833245324125,0.42784641736251317,1.4853454770139702,1.139153613009361,25.923966204259745,0.2150001525878924,-0.6365698409163087,-0.2695834159851067,-1.8203731204254616,1.2812062884552482,-1.0449782682052842,0.5058114362350707,0.21233309443128867,91.50943056720156,33.81915418596502,0.7753948522201776,8,-0.7533330917358398,0.16666698455810547,1.887500286102295,1.631666660308838,-1.2083330154418945,2,-0.09443811720702555,-2.571419229323001,10.113332748413086,4.67858420100749,10.06999969482422,1.4096628082536125,10.140000343322754,-0.09443811720702555 6736,2012-08-23,9.94166660308838,10.19333267211914,9.896666526794434,10.168333053588867,17402400.0,-0.02707551560711119,1.1445821340549112,-1.4315821808894986,38.00875262572999,38.54027288782691,-0.25961634520559507,0.630930668509853,1.7171014152065158,1.4204539706333197,25.870907320821058,0.3216667175292969,-0.7412396058864861,-0.47900004386901607,-2.000318191264162,1.0423181035261297,-1.239659117566589,0.28165902982855684,0.38315977441482296,12.272743824094452,-43.14759163273523,0.7606590736975732,8,-0.47666645050049006,0.4058332443237287,2.123750209808348,1.9083333015441877,-0.7699995040893572,3,-0.08298405510891427,-1.3669655418599989,10.21833324432373,-2.571419229323001,10.113332748413086,4.67858420100749,10.06999969482422,-0.08298405510891427 6737,2012-08-24,9.958333015441896,10.071666717529297,9.824999809265137,9.91333293914795,13498200.0,0.0016764203648047538,-1.2255694089504978,-0.1985299376885531,39.21569244977811,39.701914347422374,-0.14874392367298483,0.5311005515240002,1.6465176193982902,1.4072878607675605,26.35119094956947,0.24666690826416016,-0.8773095559565078,-0.3922502994537336,-1.8595510591083197,1.0750504602008526,-1.1259006792810275,0.3414000803735604,0.3050003051757795,30.418209587795698,-24.215090847839722,0.7336503798272934,8,-0.3166661262512225,0.1791667938232404,1.9829170703887922,1.891666889190672,-0.8433332443237322,4,-0.08953972627455342,1.1445821340549112,9.94166660308838,-1.3669655418599989,10.21833324432373,-2.571419229323001,10.113332748413086,-0.08953972627455342 6738,2012-08-27,10.005000114440918,10.036666870117188,9.854999542236328,9.973333358764648,12339600.0,0.00468623603234164,2.8245645736083924,0.703704488619478,33.34590988354961,39.20143856499794,-0.020994096234188575,0.39757412540378567,1.53284469411477,1.3679673615046237,26.695008834385092,0.18166732788085938,-0.9012355457361032,-0.277499866485595,-1.67078526979404,1.11578553682285,-0.9741425681398166,0.4191428351686266,0.18833255767822266,41.06469172762202,-8.041580627067034,0.6966427016542222,8,-0.0774998664855957,0.13249969482421875,1.6204164028167725,1.8299999237060547,-0.9416675567626935,0,-0.10061640436095576,-1.2255694089504978,9.958333015441896,1.1445821340549112,9.94166660308838,-1.3669655418599989,10.21833324432373,-0.10061640436095576 6739,2012-08-28,9.91333293914795,10.05666732788086,9.755000114440918,9.81666660308838,18779400.0,-0.009162136356266393,-1.7424377725566353,3.05261255834959,34.03927960870655,38.98594933232732,0.1049649868152489,0.41965985732474564,1.5546295090141236,1.4640743943239478,26.8927085687798,0.3016672134399414,-0.7531405871995727,-0.3113337039947517,-1.6623679766330763,1.039700568643573,-0.9868508403139149,0.3641834323244115,0.1883997917175293,31.147448717323357,-14.010012631148022,0.6755171363191627,8,0.08500003814697266,0.2241668701171875,1.603750467300415,1.8133339881896973,-0.6833333969116211,1,-0.10373228828068581,2.8245645736083924,10.005000114440918,-1.2255694089504978,9.958333015441896,1.1445821340549112,9.94166660308838,-0.10373228828068581 6740,2012-08-29,9.880000114440918,9.966667175292967,9.850000381469727,9.893333435058594,13257000.0,-0.003362423607846332,-2.1818453735613015,-0.13793137467690314,45.102047965901285,39.77492977116343,0.1691496007514246,0.40026902590597047,1.53006039466932,1.5029756927978788,26.674235774708983,0.11666679382324041,-0.5777245246527869,-0.29816651344299316,-1.628230143539465,1.0318971166534787,-0.9631983284912291,0.3668653016052428,0.1766672134399414,28.517160728855046,-21.100500448099417,0.6650318150482357,8,0.1291666030883789,0.25749969482421875,1.6370832920074463,1.8466668128967285,-0.375,2,-0.09851552100105687,-1.7424377725566353,9.91333293914795,2.8245645736083924,10.005000114440918,-1.2255694089504978,9.958333015441896,-0.09851552100105687 6741,2012-08-30,9.761667251586914,9.864999771118164,9.710000038146973,9.850000381469727,6933000.0,-0.01197701027159348,1.6197453255963894,6.624991059294757,66.06876030117283,42.782369474259625,0.27192194012167903,0.46956230269334753,1.5924894983383133,1.6316476620146378,26.305199631162452,0.1700000762939453,-0.5057910985836749,-0.3700827598571781,-1.6896909711761978,0.9495254514618416,-1.0298868655166888,0.28972134580233266,0.2950000762939453,14.285864964995321,-39.31295696068869,0.6598041056595101,8,0.22499942779541016,0.37583255767822266,1.7112493515014648,1.9649996757507324,-0.2633342742919922,3,-0.07700190995374101,-2.1818453735613015,9.880000114440918,-1.7424377725566353,9.91333293914795,2.8245645736083924,10.005000114440918,-0.07700190995374101 6742,2012-08-31,9.82333278656006,9.863332748413086,9.726667404174805,9.83666706085205,7596000.0,0.006317110938515391,3.100022888532845,0.15095439626876553,72.23528693704054,46.29137769641298,0.17948836951610403,0.32146707233337857,1.4774930184388797,1.5747970993607527,26.753729696200203,0.13666534423828125,-0.4206695797909781,-0.2430838584899888,-1.4814815193270796,0.995313802347102,-0.8622826889085342,0.3761149719285566,0.14993452072143398,32.69208020753434,-25.64228336007018,0.6191988304185451,8,0.16333389282226385,0.31416702270507635,1.590000629425047,1.9033341407775861,-0.36666584014892756,4,-0.06633855349506468,1.6197453255963894,9.761667251586914,-2.1818453735613015,9.880000114440918,-1.7424377725566353,9.91333293914795,-0.06633855349506468 6743,2012-09-04,9.541666984558104,9.783332824707033,9.518333435058594,9.75333309173584,12217800.0,-0.028673140584967505,-1.0516091877644278,15.873837791448393,42.65350092920586,46.229068681321955,0.4227896669806892,0.5143867623831344,1.7075268066105291,1.8611259291555342,27.49340707976431,0.3049993515014666,-0.3689506358476997,-0.4516663551330584,-1.628232547863739,0.7248998375976221,-1.0399494514983978,0.13661674123228096,0.35320430335998765,4.3344009750494505,-54.049391727153946,0.58828309636534,9,0.3491663932800311,0.5500001907348651,1.8341662883758563,2.184999942779543,-0.603334426879881,1,-0.04471621301921802,3.100022888532845,9.82333278656006,1.6197453255963894,9.761667251586914,-2.1818453735613015,9.880000114440918,-0.04471621301921802 6744,2012-09-05,9.260000228881836,9.505000114440918,9.143333435058594,9.501667022705078,17312400.0,-0.02951965900005804,1.912755956312693,1.1417359021031857,34.83990650751245,45.05657080095525,0.637747667394958,0.6550566895511682,1.931880758909637,2.141394376781788,29.138449286794692,0.39833354949950994,-0.3372615564251795,-0.6224997520446784,-1.6137541263407567,0.36875462225139977,-1.1181269391927184,-0.12687256489663845,0.60333251953125,14.170048926943208,-42.73911213143762,0.49562718714803944,9,0.40833282470703125,0.8316669464111328,2.0924997329711914,2.4666666984558105,-0.18666744232177557,2,-0.021238408892281346,-1.0516091877644278,9.541666984558104,3.100022888532845,9.82333278656006,1.6197453255963894,9.761667251586914,-0.021238408892281346 6745,2012-09-06,9.678333282470703,9.728333473205566,9.296667098999023,9.30833339691162,11907600.0,0.04517635456250768,-1.1949185212843596,-1.531033203633702,40.600859338776715,45.34458265796044,0.15059710900960077,0.11530893676717824,1.4558308212412712,1.7264232670153952,30.653223779126737,0.46833324432373047,-0.3052284198147248,-0.12333335876464879,-0.8607722853203281,0.6141055677910305,-0.49205282204248846,0.24538610451319087,0.1131995201110847,74.13396200982659,21.508362839425203,0.36871946327784,9,-0.07083320617675781,0.4133338928222656,1.6033332347869873,2.0483336448669434,-0.16499996185302734,3,-0.04632344507565078,1.912755956312693,9.260000228881836,-1.0516091877644278,9.541666984558104,3.100022888532845,9.82333278656006,-0.04632344507565078 6746,2012-09-07,9.703332901000977,9.748332977294922,9.616666793823242,9.678333282470703,10152000.0,0.002583049973651219,1.2898512265105402,0.06756655746662751,38.3243873145879,45.24554875405042,0.09860377137597531,0.053958959598016776,1.3911814870292485,1.7039006041936666,30.692538995406792,0.1316661834716797,-0.2955746574782232,-0.07350039482116699,-0.7875390374767335,0.6405382478343995,-0.43051971614895024,0.28351892650661625,-1.036665916442871,77.77777777777779,29.472985507272355,0.35701932132778313,9,-0.10333251953125,0.3883342742919922,1.4733335971832275,2.02333402633667,0.015000343322753906,4,-0.020439656001042583,-1.1949185212843596,9.678333282470703,1.912755956312693,9.260000228881836,-1.0516091877644278,9.541666984558104,-0.020439656001042583 6747,2012-09-10,9.536666870117188,9.800000190734863,9.4399995803833,9.800000190734863,14352000.0,-0.017176163343483375,1.734181982797646,-10.533493553063249,36.44066810332281,45.58941077846966,0.22257212631880385,0.2733635411988615,1.5286074692751193,1.8710617245237628,29.593131162148012,0.3600006103515625,-0.31459953250518424,-0.26474976539611816,-0.902477039104399,0.3729775083121627,-0.5836134022502595,0.054113871458023155,-0.848366565704346,59.89848452941988,16.155496136411706,0.31886363685414054,9,0.06333351135253906,0.5550003051757812,1.6399996280670166,2.190000057220459,0.19999980926513672,0,-0.004019632157057251,1.2898512265105402,9.703332901000977,-1.1949185212843596,9.678333282470703,1.912755956312693,9.260000228881836,-0.004019632157057251 6748,2012-09-11,9.393333435058594,9.50333309173584,9.341667175292967,9.46833324432373,12438600.0,-0.015029720237761945,1.229882335918153,0.2848094160253508,32.580637123025085,45.42733939117172,0.30174820259257373,0.481968534537458,1.6266775782339984,2.0167495972435923,28.282994165490962,0.19499969482422053,-0.2742850449947589,-0.43383321762084925,-0.9433208366571577,0.0756544014154592,-0.6885770271390026,-0.1790894081026959,-0.6605651351928721,38.071060829406086,-0.8833232059361862,0.254743809518154,9,0.1616668701171875,0.698333740234375,1.8579163551330566,2.3333334922790527,0.13666629791259943,1,0.006742389354152056,1.734181982797646,9.536666870117188,1.2898512265105402,9.703332901000977,-1.1949185212843596,9.678333282470703,0.006742389354152056 6749,2012-09-12,8.463333129882812,9.28166675567627,8.438332557678223,9.278332710266113,43733400.0,-0.09900641892522999,1.052737931778904,10.86668870719581,19.654144002448447,42.59979450634363,1.1224761394526865,1.3802155310780613,2.480439358514662,2.9427889183674516,28.569038742066798,0.9550008773803711,-0.26889644556114156,-1.2987501621246338,-2.094059319149512,-0.5034410050997558,-1.6964047406370728,-0.9010955836121948,1.3366670608520508,1.8360260314383128,-29.211793226979918,0.39765457851243907,9,0.6883330345153809,1.5141668319702148,2.787916660308838,3.263333797454834,0.875,2,0.056124392187547834,1.229882335918153,9.393333435058594,1.734181982797646,9.536666870117188,1.2898512265105402,9.703332901000977,0.056124392187547834 6750,2012-09-13,8.901666641235352,8.953332901000977,8.366666793823242,8.375,25154400.0,0.05179206639105893,-1.1595082548453115,-0.6462170704280069,32.96941669745807,38.92208966148643,0.5931476251920742,0.9184840620352297,1.9688516322491871,2.5040675738217004,29.018415280776416,0.5866661071777344,-0.23371348991852336,-0.8156666278839104,-1.6986667285784485,0.06733347281062763,-1.2571666782311794,-0.3741665775366414,0.8711001968383787,37.32556909403383,3.74160722032304,0.4415000503472687,9,0.2133331298828125,1.004166603088379,2.349583148956299,2.825000286102295,-0.0149993896484375,3,0.019284719619750312,1.052737931778904,8.463333129882812,1.229882335918153,9.393333435058594,1.734181982797646,9.536666870117188,0.019284719619750312 6751,2012-09-14,8.96166706085205,9.024999618530273,8.733332633972168,8.948332786560059,15318600.0,0.006740357961593224,3.1666893732970025,0.02531824354911725,33.907427208625066,34.66343858055138,0.4556496722066665,0.8150826997826499,1.8389747673023304,2.444662968505412,29.824408066824027,0.29166698455810547,-0.19849839650862222,-0.7015829086303711,-1.6317531349898395,0.22858731772909735,-1.1666680218101053,-0.23649779545063687,0.7548557754516594,41.51164469556388,7.216294075447863,0.46508511317973394,9,0.12166643142700195,0.5733327865600586,2.28916597366333,2.7649998664855957,-1.3400001525878906,4,0.06155844175192704,-1.1595082548453115,8.901666641235352,1.052737931778904,8.463333129882812,1.229882335918153,9.393333435058594,0.06155844175192704 6752,2012-09-17,8.869999885559082,9.050000190734863,8.854999542236328,8.975000381469727,13920000.0,-0.010228808398094369,-1.8888731906837433,-7.874481476183664,31.936323450933358,33.472641082965545,0.44462207099084416,0.8503227204506132,1.8618595480916973,2.534642585893243,30.8657930135928,0.19500064849853516,-0.23274658739812537,-0.7297500610351566,-1.6955972545806048,0.23609713251029163,-1.2126736578078816,-0.2468264642624316,0.7925287090454098,44.28151803745508,10.394553382449367,0.4829235967727243,9,0.2133336067199707,0.44500017166137695,2.2133333683013916,2.7950000762939453,-2.0233330726623535,0,0.09564074066627537,3.1666893732970025,8.96166706085205,-1.1595082548453115,8.901666641235352,1.052737931778904,8.463333129882812,0.09564074066627537 6753,2012-09-18,8.729999542236326,8.858332633972168,8.688332557678223,8.841667175292969,13285800.0,-0.015783578932248354,1.34485208034622,1.0634962443574705,31.452441064229575,33.096256033711896,0.5111302069803614,0.932601285839624,1.9349756645317715,2.6672009385185085,31.8847496265798,0.18166732788085938,-0.3325264580641125,-0.8027503967285181,-1.8159932081541115,0.21049241469707525,-1.309371802441314,-0.2961289910157223,0.8806945803369164,39.708498749800476,5.248836995564979,0.5066214057127963,9,0.3533339500427264,0.5850005149841326,1.6920840740203875,2.314167499542238,-0.7349996566772443,1,0.1153112474148108,-1.8888731906837433,8.869999885559082,3.1666893732970025,8.96166706085205,-1.1595082548453115,8.901666641235352,0.1153112474148108 6754,2012-09-19,8.958333015441895,9.098333358764648,8.726667404174805,8.726667404174805,14998800.0,0.026155038393859575,-2.208641563648788,-2.074599460253443,36.386003603961,32.62793872984347,0.2631814888379509,0.6464450569902063,1.6402262757527666,2.432278482209151,32.84056257784649,0.37166595458984375,-0.4542889395152745,-0.5166669368743904,-1.5222112419566898,0.48887736820790906,-1.01943908941554,-0.01389478433324065,0.6026000139813483,80.8655540609587,43.76827774057263,0.5027721525411495,9,0.1250004768371582,0.35666704177856445,1.3362505435943604,1.958333969116211,-1.1100001335144043,2,0.06381396143053508,1.34485208034622,8.729999542236326,-1.8888731906837433,8.869999885559082,3.1666893732970025,8.96166706085205,0.06381396143053508 6755,2012-09-20,9.25333309173584,9.401666641235352,8.958333015441895,8.960000038146973,17573400.0,0.03293024224322094,-1.9887616610624987,1.2661916111955014,42.863813925541635,33.13231946439389,-0.1100139076355866,0.290328049471281,1.28559708216018,2.1337483846553162,33.612603354161834,0.44333362579345703,-0.4818256842043951,-0.1734168529510498,-1.1196389765779298,0.7728052706758302,-0.6465279147644907,0.29969420886239106,0.25982928826340235,79.20559904276155,37.60257784619742,0.47311106181344037,9,-0.1699995994567871,0.06166696548461914,1.041250467300415,1.6633338928222656,-1.6100001335144043,3,0.009185883324883903,-2.208641563648788,8.958333015441895,1.34485208034622,8.729999542236326,-1.8888731906837433,8.869999885559082,0.009185883324883903 6756,2012-09-21,9.116666793823242,9.386667251586914,9.0600004196167,9.345000267028807,21455400.0,-0.014769412984241836,1.0962525282506188,-0.7784103100961635,40.28415126867105,33.55937314943259,-0.07299382052792147,0.38158232152760263,1.3595480892383467,2.26131718828902,34.22932756761214,0.32666683197021484,-0.47389566092374835,-0.2688331604003906,-1.19219414021733,0.6545278194165487,-0.7305136503088594,0.19284732950807815,0.3506357627289596,60.046792382200174,16.601266317225715,0.46168048990846955,9,-0.18166685104370117,0.1983332633972168,1.1779167652130127,1.8000001907348633,-1.674999713897705,4,-0.025228468631995904,-1.9887616610624987,9.25333309173584,-2.208641563648788,8.958333015441895,1.34485208034622,8.729999542236326,-0.025228468631995904 6757,2012-09-24,9.06666660308838,9.104999542236328,8.9350004196167,9.021666526794434,13421400.0,-0.005484481539759445,1.7945224807173763,-0.19708050537747615,43.02495909424209,34.719853368456704,-0.10803543857925924,0.38088411076065576,1.3347502868946286,2.2968071313688707,34.851661276602556,0.18166637420654297,-0.5119346790816728,-0.27425003051757635,-1.1667441302422379,0.6182440692070852,-0.7204970803799071,0.17199701934475442,0.35661052295466256,53.03742722113436,4.452742951447874,0.4462470498623306,9,-0.1824998855590838,0.2483334541320783,1.2279169559478742,1.8500003814697248,-1.568333625793458,0,-0.15937496745849355,1.0962525282506188,9.116666793823242,-1.9887616610624987,9.25333309173584,-2.208641563648788,8.958333015441895,-0.15937496745849355 6758,2012-09-25,8.998332977294922,9.140000343322754,8.989999771118164,9.091667175292967,10676400.0,-0.007536797015364249,-1.727267998335414,-2.0740897723899945,45.90077526977273,37.63614573149273,-0.11356789168119086,0.38992558324835613,1.332504734342221,2.3543437441721835,35.471604700965486,0.15000057220458984,-0.5548412014429065,-0.2922502994537357,-1.1394475257934253,0.5549469268859539,-0.7158489126235796,0.13134831371610822,0.3883342742919922,40.246797063527495,-12.16685058064867,0.42359861316984454,9,-0.114166259765625,0.3166670799255371,1.296250581741333,1.9183340072631836,-1.6599998474121094,1,-0.23911830889425778,1.7945224807173763,9.06666660308838,1.0962525282506188,9.116666793823242,-1.9887616610624987,9.25333309173584,-0.23911830889425778 6759,2012-09-26,8.885000228881836,9.0649995803833,8.866666793823242,8.978333473205566,10723800.0,-0.012594860481275005,-2.0512709533066795,0.9999897821555755,36.25866813792377,38.001618113766696,0.07360932605662818,0.44508803245362216,1.3761935317548826,2.4569890398361025,36.05366802415277,0.1983327865600586,-0.587789981994451,-0.354166412353516,-1.1663223443682895,0.45798951966125756,-0.7602443783609019,0.0519115536538699,0.4608670043945313,3.426811268690239,-44.329262310367056,0.4060779660073867,9,0.15999937057495117,0.42999982833862305,1.3883330821990967,2.0316667556762695,-1.3783330917358398,2,-0.10016885992075653,-1.727267998335414,8.998332977294922,1.7945224807173763,9.06666660308838,1.0962525282506188,9.116666793823242,-0.10016885992075653 6760,2012-09-27,8.90666675567627,8.993332862854004,8.80666732788086,8.895000457763672,7491000.0,0.00243855106767521,1.018022012011238,-0.12499616826918164,36.184984099001305,38.25467999047516,0.05892304160240158,0.3655024944547023,1.2832691056987606,2.4224703626261075,36.70021648946389,0.18666553497314453,-0.6025357269339935,-0.2838332176208489,-1.0496292214054357,0.4819627861637379,-0.6667312195131423,0.0990647842714445,0.400032460021972,17.24128292232157,-25.61358507008929,0.3828980018922938,9,0.13833284378051758,0.40833330154418945,1.1516666412353516,2.010000228881836,-1.391666889190673,3,-0.11882490978730031,-2.0512709533066795,8.885000228881836,-1.727267998335414,8.998332977294922,1.7945224807173763,9.06666660308838,-0.11882490978730031 6761,2012-09-28,9.010000228881836,9.050000190734863,8.885000228881836,8.916666984558105,10073400.0,0.011601811995459732,-1.1063812950078222,8.000245238289871,40.66194429057156,39.22419341710163,-0.04116198848429242,0.2139373487277929,1.1302773177940608,2.3122638111141534,37.11307510281356,0.16499996185302734,-0.4788326686670423,-0.1429163932800286,-0.8631071062535174,0.5772743196934602,-0.5030117497667739,0.2171789632067167,0.2590976899414059,60.99992847435806,19.462351493681766,0.36009535648674457,9,0.03499937057495117,0.26999950408935547,0.9149999618530273,1.9066667556762695,-1.515000343322754,4,-0.1516833780180722,1.018022012011238,8.90666675567627,-2.0512709533066795,8.885000228881836,-1.727267998335414,8.998332977294922,-0.1516833780180722 6762,2012-10-01,9.171667098999023,9.326666831970217,9.00333309173584,9.048333168029783,14029800.0,0.0179430483918257,-2.0312431548031658,1.321436234890227,46.095134415918245,40.85115934506704,-0.17381586344500555,0.0009972354459151234,0.9351736354236948,2.1450731810030668,37.24741880287802,0.3233337402343768,-0.42252892983846024,0.051333761215209606,-0.5964746880530676,0.6991422104834868,-0.2725704634189281,0.3752379858493473,-0.8050003051757812,70.1923306171927,27.050677952403547,0.3239042246341385,10,-0.10750007629394531,0.047499656677246094,0.7345829010009766,1.744999885559082,-1.771667003631591,0,-0.18862437988643255,-1.1063812950078222,9.010000228881836,1.018022012011238,8.90666675567627,-2.0512709533066795,8.885000228881836,-0.18862437988643255 6763,2012-10-02,9.114999771118164,9.223333358764648,9.05666732788086,9.216667175292967,8586600.0,-0.0061785199210996344,1.8985454364519927,-0.8243263096848761,66.58183099452836,44.2062512773523,-0.06346730942481216,0.02536106384175696,0.9506624096459788,2.1802365743731116,37.081263931451744,0.16666603088378906,-0.371924068912703,0.015999794006347656,-0.6007436308444056,0.6327432188571009,-0.292371918419029,0.3243715064317243,-0.7291329765319823,59.2947571704454,10.476787015858825,0.3083717124253767,10,-0.010832786560058594,0.09666728973388672,0.7745835781097412,1.8016672134399414,-1.5716667175292969,1,-0.1773633389378484,-2.0312431548031658,9.171667098999023,-1.1063812950078222,9.010000228881836,1.018022012011238,8.90666675567627,-0.1773633389378484 6764,2012-10-03,9.063332557678224,9.220000267028807,9.016667366027832,9.136667251586914,8226600.0,-0.005668372434155522,-1.4400180818374595,0.7213196255370193,55.121404467056045,45.56820578196501,0.005208098304047226,0.06486462109761959,0.9635702261630268,2.2088698431914224,36.432629677084165,0.2033329010009748,-0.30401185358595484,-0.0258340358734106,-0.6380236044760981,0.5863555327292769,-0.33192882017475434,0.28026074842793314,-0.6586497623443623,49.35874511012216,-0.8752240230394506,0.30609478430134335,10,0.033334732055662286,0.14833450317382635,0.9691674709320051,1.853334426879881,-1.5366654396057147,2,-0.19032727937738936,1.8985454364519927,9.114999771118164,-2.0312431548031658,9.171667098999023,-1.1063812950078222,9.010000228881836,-0.19032727937738936 6765,2012-10-04,9.229999542236328,9.28833293914795,9.03166675567627,9.083333015441896,7853400.0,0.018389150292946965,-1.0533373006336237,-1.9999609867745407,57.96237717569034,47.53245310496715,-0.18452120224945467,-0.14452229980268072,0.7532099139236337,2.0217936676609796,36.299161753896115,0.2566661834716797,-0.21362612261680347,0.1632496356964115,-0.3878932338363761,0.7143925052291991,-0.11232179906998319,0.43882107046280616,-0.8068770661697382,78.11306332470316,25.669699008400798,0.27557143476639384,10,-0.16333246231079102,-0.06333255767822266,0.8379168510437012,1.6866674423217773,-1.4983325004577646,3,-0.18670991230328782,-1.4400180818374595,9.063332557678224,1.8985454364519927,9.114999771118164,-2.0312431548031658,9.171667098999023,-0.18670991230328782 6766,2012-10-05,9.505000114440918,9.541666984558104,9.229999542236328,9.28166675567627,11496000.0,0.029794212984106005,1.101125762670469,1.5227288983100626,66.99373995708217,50.19565097861606,-0.4454920062407286,-0.45865899880371686,0.43063175012040844,1.7257799276677517,35.94083593913661,0.31166744232177557,-0.14452143538659357,0.4481668472290039,-0.060228199892092604,0.9565618943501004,0.19396932366845654,0.7023643707895513,-1.063806751256255,93.18882377534203,38.07253604599773,0.25419752356054814,10,-0.33083295822143555,-0.38916683197021484,0.5683331489562988,1.4116668701171875,-2.048333168029785,4,-0.2093635164645522,-1.0533373006336237,9.229999542236328,-1.4400180818374595,9.063332557678224,1.8985454364519927,9.114999771118164,-0.2093635164645522 6767,2012-10-08,9.498332977294922,9.526666641235352,9.44333267211914,9.46500015258789,8292000.0,-0.0007014347254837849,-1.1738979002885859,0.14925143691658624,72.14214179000294,53.11135836975275,-0.4147712770975165,-0.47960035030551573,0.38629877949168545,1.7115011484018563,35.30714401442905,0.08333396911621094,-0.1205575384144435,0.4434164047241218,-0.05759719354944437,0.944430002997688,0.19290960558733872,0.6939232038609049,-1.013120669255322,91.74589738093626,33.24800700162611,0.25050679913678275,10,-0.32416582107543945,-0.3833332061767578,0.5637502670288086,1.330000400543213,-2.0300002098083496,0,-0.21091417794308354,1.101125762670469,9.505000114440918,-1.0533373006336237,9.229999542236328,-1.4400180818374595,9.063332557678224,-0.21091417794308354 6768,2012-10-09,9.456666946411133,9.539999961853027,9.416666984558104,9.446666717529297,10105800.0,-0.004386667743001671,-2.52381471389633,0.3000114442664225,66.0925738521891,56.42623678244889,-0.33665643394953015,-0.4563432049366103,0.37521409329798594,1.7363968023768344,34.523298520527305,0.12333297729492365,-0.07338685229685993,0.3985836982727058,-0.11214257618319579,0.9093099727286074,0.143220561044755,0.6539468355006566,-0.9291964513107924,83.80950477927446,26.97849884006971,0.25536313722795095,10,-0.2824997901916504,-0.3733334541320801,0.6054162979125977,1.2591667175292969,-1.8783340454101554,1,-0.2174832700250926,-1.1738979002885859,9.498332977294922,1.101125762670469,9.505000114440918,-1.0533373006336237,9.229999542236328,-0.2174832700250926 6769,2012-10-10,8.938332557678223,9.175000190734863,8.916666984558105,8.936667442321777,21450000.0,-0.05481153049697085,-11.40018310826276,0.16650772458516117,41.110064433475245,56.97346793072378,0.21237190039206055,0.10477332566187592,0.8432509990862762,2.2377836180234887,33.03616546020446,0.5399999618530273,-0.04752615322592568,-0.14350066184997523,-0.5759545187431474,0.28895319504319694,-0.3597275902965613,0.07272626659661086,-0.37029420299957216,3.4664916992187598,-48.44675976496259,0.2162269284465865,10,0.27500104904174805,0.14500093460083008,1.052917718887329,1.761667251586914,-1.3999996185302734,2,-0.15606932222397796,-2.52381471389633,9.456666946411133,-1.1738979002885859,9.498332977294922,1.101125762670469,9.505000114440918,-0.15606932222397796 6770,2012-10-11,9.07333278656006,9.126667022705078,9.016667366027832,9.081666946411133,12875400.0,0.015103513771801858,1.2372588763565477,-5.005154639174191,48.77587779629452,57.875016098026336,0.11566263671312349,-0.017609543442896225,0.6668668126938417,2.083973876902963,31.399407696526982,0.18833446502685547,-0.025237247005215124,-0.01708374023437287,-0.4412153993557073,0.40704791888696157,-0.2291495697950392,0.19498208932629346,-0.4663492866862313,25.06652832031285,-24.751374724750587,0.21206582956066686,10,0.1558341979980451,0.010000705718992364,0.8066673278808576,1.6266670227050763,-1.5916657447814968,3,-0.17046279519015994,-11.40018310826276,8.938332557678223,-2.52381471389633,9.456666946411133,-1.1738979002885859,9.498332977294922,-0.17046279519015994 6771,2012-10-12,9.513333320617676,9.541666984558104,9.06833267211914,9.074999809265137,22376400.0,0.04849381637465888,-1.0959401023631279,-52.594804897596745,60.339489820426934,59.45772225408285,-0.27427456931808614,-0.43654333901206144,0.1936104958058369,1.626493596397033,29.44095080908208,0.47333431243896307,0.052718815281306064,0.3953334808349602,-0.06384927413347796,0.8545162358033984,0.16574210335074113,0.6249248583191793,-0.8689624813564762,95.46661376953152,44.153434726522036,0.2295913774842189,10,-0.2841663360595703,-0.42999982833862305,0.33625030517578125,1.0824999809265137,-1.890000343322753,4,-0.18728096859360677,1.2372588763565477,9.07333278656006,-11.40018310826276,8.938332557678223,-2.52381471389633,9.456666946411133,-0.18728096859360677 6772,2012-10-15,9.71833324432373,9.731666564941406,9.539999961853027,9.583333015441896,15625200.0,0.021548695583047728,1.3711302501179803,0.3079851879571611,65.67487448266013,59.35694930831972,-0.4398276266958092,-0.6057886930290408,-0.05713345840791817,1.404789020247243,27.27507299419353,0.21833324432373047,0.14047518548537674,0.5579167366027828,0.041972113580797554,1.0738613596247681,0.2999444250917911,0.8158890481137746,-1.038070559250654,98.36400889784446,43.76521095273873,0.25797231151099265,10,-0.3941664695739746,-0.6349997520446777,0.1275005340576172,0.877500057220459,-2.0616660118103027,0,-0.2327216242799236,-1.0959401023631279,9.513333320617676,1.2372588763565477,9.07333278656006,-11.40018310826276,8.938332557678223,-0.2327216242799236 6773,2012-10-16,9.736666679382324,9.845000267028807,9.708333015441896,9.774999618530273,10955400.0,0.0018864793578983186,-1.877197209255667,-0.28394721598214534,69.34136815126276,60.93694527323158,-0.40309353757406896,-0.574282025435112,-0.1178575491883791,1.3618640526251262,24.71919218593399,0.1366672515869105,0.2104477977074115,0.5259168148040771,-0.009282334855477359,1.0611159644636317,0.2583172399742999,0.7935163896338544,-0.9933197615171476,88.33031307913905,26.132578200625744,0.2675995748297774,10,-0.3558330535888672,-0.6308331489562988,0.10916709899902344,0.8591666221618652,-2.0899996757507315,1,-0.2329682207052456,1.3711302501179803,9.71833324432373,-1.0959401023631279,9.513333320617676,1.2372588763565477,9.07333278656006,-0.2329682207052456 6774,2012-10-17,9.529999732971193,9.793333053588867,9.515000343322754,9.765000343322754,8226600.0,-0.0212256363719171,-1.1006290666206022,6.130513745490687,63.058627686499655,61.503195329988166,-0.13775476867708214,-0.34002456167315565,0.027883935818019623,1.5461338694633664,22.90958632851882,0.2783327102661133,0.2487877772562186,0.29066653251648056,-0.24881610219295958,0.8301491672259207,0.02092521516176049,0.5604078498712006,-0.6985205471729259,61.971746664057356,-5.668430447453993,0.26974131735471996,10,-0.14916610717773615,-0.4241662025451678,0.2933340072631818,1.0533337593078596,-0.8683328628540057,2,-0.20479190835840033,-1.877197209255667,9.736666679382324,1.3711302501179803,9.71833324432373,-1.0959401023631279,9.513333320617676,-0.20479190835840033 6775,2012-10-18,9.338333129882812,9.56666660308838,9.30166721343994,9.5649995803833,12186600.0,-0.020111921139437827,1.304337550223279,0.9645355821050654,56.63297665332168,60.35199940734811,0.07922652691082277,-0.14931913175351497,0.1609983207773702,1.7101760989389447,22.02147253432013,0.26499938964844105,0.23471679202734563,0.09474992752075195,-0.44653332865432027,0.6360331836958242,-0.17589170056678505,0.36539155560828895,-0.42577225758610204,34.76396588878869,-32.323378308251336,0.27064162808753617,10,0.04250049591064453,-0.2324995994567871,0.22624993324279785,1.1308331489562988,-0.7783327102661115,3,-0.19275390647339774,-1.1006290666206022,9.529999732971193,-1.877197209255667,9.736666679382324,1.3711302501179803,9.71833324432373,-0.19275390647339774 6776,2012-10-19,8.886667251586914,9.333333015441896,8.75333309173584,9.331666946411133,20137200.0,-0.048366862909458685,1.587368913658493,1.9632358200414848,44.84630167943059,57.31912828395118,0.48495629412245833,0.2995925362815015,0.5829568962907867,2.1297140347412054,21.45652737698932,0.5850000381469727,0.2451230525853667,-0.34541597366333043,-0.9074287395631924,0.2165967922365315,-0.6264223566132614,-0.06440959071339947,0.9583330154418928,12.213810478939406,-52.23022924988129,0.2810063829499306,10,0.41249942779541016,0.37999916076660156,0.6237492561340332,1.546666145324707,-0.27166748046875,4,-0.15810203870944484,1.304337550223279,9.338333129882812,-1.1006290666206022,9.529999732971193,-1.877197209255667,9.736666679382324,-0.15810203870944484 6777,2012-10-22,7.62166690826416,8.923333168029785,7.266666889190674,8.90999984741211,130982400.0,-0.14234811628587307,1.5196453345729894,2.8951321857801706,31.208073263255912,53.44307266295859,1.6268356969326998,1.5291888226909958,1.8401728123512662,3.357671972313174,21.313689764101483,1.6566662788391113,0.20420559713636877,-1.5381663322448738,-2.4514604287800967,-0.6248722357096508,-1.9948133805124844,-1.0815192839772632,2.2015000152587874,13.7685848589194,-49.20654713407477,0.4566470482676112,10,0.934166669845581,0.934166669845581,1.687499761581421,2.810832977294922,1.0533332824707013,0,0.00021859641083965542,1.587368913658493,8.886667251586914,1.304337550223279,9.338333129882812,-1.1006290666206022,9.529999732971193,0.00021859641083965542 6778,2012-10-23,6.8466668128967285,7.433332920074463,6.676667213439941,7.425000190734862,115570200.0,-0.10168380548448008,1.5434191134337711,0.44890055999082035,26.40172538478349,51.808812768659514,2.2268498637737224,2.2500896572605935,2.6035954107081842,4.096229065337129,21.435360546732863,0.9449996948242188,0.09291588928431871,-2.2055831193923954,-3.5862905833437786,-0.8248756554410122,-2.895936851368088,-1.5152293874167029,2.874240109252929,5.454534049395039,-56.79571294379616,0.6903537319756916,10,1.4141669273376465,1.4141669273376465,2.3524999618530273,3.5816664695739746,1.799999713897705,1,0.11830580364900212,1.5196453345729894,7.62166690826416,1.587368913658493,8.886667251586914,1.304337550223279,9.338333129882812,0.11830580364900212 6779,2012-10-24,7.994999885559082,8.024999618530272,7.0999999046325675,7.163332939147949,76578600.0,0.16772147733248755,1.074766305161614,-1.4380407188670041,39.12533678100342,50.736530433627166,1.040000083177695,1.087413531381907,1.4282055598623913,2.910921253346906,20.914821306982954,1.1783328056335431,-0.009129476320691055,-1.0127500295639038,-2.4713273751678244,0.4458273160400159,-1.7420387023658641,-0.2834613567619435,1.5432526540679916,45.61705711223393,-14.022438462665846,0.72928867280196,10,0.26583385467529297,0.26583385467529297,1.2041668891906738,2.3524999618530273,0.6149997711181641,2,-0.04356884139006223,1.5434191134337711,6.8466668128967285,1.5196453345729894,7.62166690826416,1.587368913658493,8.886667251586914,-0.04356884139006223 6780,2012-10-25,7.84833288192749,8.011667251586914,7.7033329010009775,7.968332767486572,30768000.0,-0.01834484124215041,1.9838492349151768,-0.1442883910162763,35.07507433717291,47.92937315771005,1.1115146554117743,1.2129142302273976,1.544532779389364,3.0201304218332883,20.271515357524343,0.3083343505859366,-0.10443927026875066,-1.106500339508056,-2.654565612141953,0.4415649331258402,-1.8805329758250036,-0.3324677031911083,1.5182245381283561,44.102862603366574,-10.826371834344059,0.7740326363169482,10,0.41250085830688477,0.41250085830688477,1.3508338928222656,2.499166965484619,0.7566666603088361,3,0.10363143363383287,1.074766305161614,7.994999885559082,1.5434191134337711,6.8466668128967285,1.5196453345729894,7.62166690826416,0.10363143363383287 6781,2012-10-26,7.6433329582214355,7.84833288192749,7.4000000953674325,7.795000076293945,22588800.0,-0.026120187151861485,2.4709716241234565,1.2638938559473571,33.86489122349644,44.394930573358536,1.1436237005606653,1.381086159937805,1.7082332637607127,3.1831196349122433,19.880218786773284,0.4483327865600577,-0.12232790601540877,-1.243166899681091,-2.897952908416576,0.4116191090543939,-2.0705599040488334,-0.4157738953133485,1.5618310494374565,43.026678835215215,-6.946191408064067,0.8273930043677423,10,0.6175007820129395,0.6175007820129395,1.5558338165283203,2.704166889190674,0.9983344078063965,4,0.11993033227857297,1.9838492349151768,7.84833288192749,1.074766305161614,7.994999885559082,1.5434191134337711,6.8466668128967285,0.11993033227857297 6782,2012-10-31,7.441667079925537,7.6616668701171875,7.343332767486572,7.635000228881836,15544800.0,-0.026384547081516274,1.5810897801456416,1.2747202650997111,32.94781761284192,40.351202735756225,1.1045362942330748,1.524670032640639,1.8622884701640903,3.339711960884305,20.3483794663263,0.31833410263061523,-0.17752308340225653,-1.3583327770233158,-3.127280182595298,0.41061462854866715,-2.242806479809307,-0.47385907423732476,1.6117871200802174,56.73674114762118,10.587762285345313,0.8844737027859914,10,0.7933330535888672,0.8191666603088379,1.683332920074463,2.9058327674865723,1.3550000190734863,2,0.15767067763052456,2.4709716241234565,7.6433329582214355,1.9838492349151768,7.84833288192749,1.074766305161614,7.994999885559082,0.15767067763052456 6783,2012-11-01,7.498332977294923,7.596666812896728,7.184999942779541,7.451666831970215,16723200.0,0.007614677835057426,2.3835565971923014,-0.24137684394338588,36.780907413675116,37.43145603877572,0.7788801732062227,1.413129364237844,1.7599454100467957,3.23358652274906,20.894527946581476,0.4116668701171866,-0.30501605806220056,-1.2208335399627677,-3.074876747943244,0.6332096680177086,-2.147855143953005,-0.2938119359725295,1.4125140035168835,43.063048201808094,-8.13447253155801,0.9270216039902381,11,0.6233339309692374,0.7625007629394522,1.6012504100799552,2.8491668701171866,1.3083343505859366,3,0.15692384120615954,1.5810897801456416,7.441667079925537,2.4709716241234565,7.6433329582214355,1.9838492349151768,7.84833288192749,0.15692384120615954 6784,2012-11-02,7.3383331298828125,7.491666793823242,7.144999980926514,7.300000190734862,15296400.0,-0.021338055791412902,1.0096611279885228,0.8214293012895217,34.145597953936715,34.93285840551072,0.6652569855281314,1.5149423004650941,1.8700701507956499,3.346180474444786,21.40250002854371,0.3533329963684091,-0.48461662865307176,-1.294583415985107,-3.2394812734055627,0.6503144414353486,-2.2670323446953358,-0.32213448727487926,1.4384630648866814,22.307655486860487,-30.865307063005407,0.9724489287102279,11,0.6666669845581055,0.9225006103515625,1.7612502574920654,3.009166717529297,1.813333511352539,4,0.17828754483547327,2.3835565971923014,7.498332977294923,1.5810897801456416,7.441667079925537,2.4709716241234565,7.6433329582214355,0.17828754483547327 6785,2012-11-05,7.506667137145996,7.550000190734862,7.2966670989990225,7.3333330154418945,11941800.0,0.0229389977647243,-1.054058024805899,4.521806194800243,30.70512860484388,33.36161695277886,0.23443027843620268,1.2763182979439698,1.6494037783818332,3.129341445753372,22.109864115420116,0.25333309173583984,-0.6889404200462081,-1.0400827884674069,-3.0258700435810635,0.9457044666462497,-2.032976416024235,-0.047189160910578565,1.144121318743725,51.42190216109061,3.4501392483951108,0.9928936275568281,11,0.2933330535888672,0.7541666030883789,1.673332691192627,2.8341660499572754,1.9600000381469709,0,0.14698034418916994,1.0096611279885228,7.3383331298828125,2.3835565971923014,7.498332977294923,1.5810897801456416,7.441667079925537,0.14698034418916994 6786,2012-11-06,7.514999866485597,7.618332862854004,7.40166711807251,7.531667232513428,12078600.0,0.001110043803376648,1.2807085349448872,-0.09615744357757776,27.981337966120805,33.00309080865274,0.012365119368030086,1.171309281752193,1.5966756882820645,3.0737096425497663,23.577719880358742,0.21666574478149414,-0.8832038119336421,-0.932250046730041,-2.915292741707705,1.050792648247623,-1.9237713942188739,0.05927130075879106,1.0173413148571369,71.61285023289656,28.775463658168455,0.991521347488832,11,-0.16416645050049006,0.7458338737487784,1.6649999618530265,2.766666889190673,1.5999999046325675,1,0.14504320626960565,-1.054058024805899,7.506667137145996,1.0096611279885228,7.3383331298828125,2.3835565971923014,7.498332977294923,0.14504320626960565 6787,2012-11-07,7.494999885559082,7.623332977294923,7.34833288192749,7.4166669845581055,21836400.0,-0.0026613414879363972,-1.558127259420266,-4.699776849573976,27.60571831327823,33.13686780070771,0.013977747715899547,1.089382467406221,1.5705952802696768,3.041715834035621,25.14622749111055,0.27500009536743253,-1.0643092730080612,-0.8520833730697639,-2.8138502674119508,1.109683521272423,-1.8329668202408573,0.12880007410132954,0.926000857709484,73.1707633154792,34.597170988440325,0.9808834471710937,11,0.06749987602233709,0.765833854675293,1.6674997806549072,2.7400002479553223,1.4016666412353516,2,0.15299099372610803,1.2807085349448872,7.514999866485597,-1.054058024805899,7.506667137145996,1.0096611279885228,7.3383331298828125,0.15299099372610803 6788,2012-11-08,7.4000000953674325,7.5,6.664999961853027,6.7150001525878915,49003800.0,-0.012675088944923085,-1.1273877534904722,8.744728383939224,28.235688374038787,31.92690686660053,0.21872325471215692,1.0776536181573233,1.6159562476075413,3.0774409885374494,26.976091594435147,0.8350000381469727,-1.19245296019462,-0.8442498207092273,-2.776513888577596,1.0880142471591423,-1.8103818546434125,0.12188221322495707,0.9163406361114168,76.69569154679394,39.38476125396802,0.9661320339341847,11,-0.061666488647461826,0.8550000190734854,1.7416667938232413,2.797499656677245,1.3933329582214347,3,0.18873878184216997,-1.558127259420266,7.494999885559082,1.2807085349448872,7.514999866485597,-1.054058024805899,7.506667137145996,0.18873878184216997 6789,2012-11-09,7.543333053588867,7.59833288192749,7.341667175292969,7.368332862854004,14010600.0,0.01936931842895029,-1.24818417612343,0.25547475234050493,31.47573748884919,31.52698055012012,0.005122320200218411,0.8690066732255612,1.426581722198053,2.874852205863961,27.692610165939286,0.2566657066345215,-1.1544258005206345,-0.6311668872833245,-2.5586437537870808,1.2963099792204318,-1.5949053205352026,0.33257154596855365,0.6409004163199157,91.65217910507164,51.78760268036554,0.9637384332518784,11,-0.2866666316986084,0.7116670608520508,1.614583969116211,2.444166660308838,1.375,4,0.16747693165833888,-1.1273877534904722,7.4000000953674325,-1.558127259420266,7.494999885559082,1.2807085349448872,7.514999866485597,0.16747693165833888 6790,2012-11-12,7.52666711807251,7.606667041778564,7.494999885559082,7.605000019073486,12120000.0,-0.0022093596289545214,1.7346964990541518,-0.44761608928561697,34.58048848264599,31.606491356692292,-0.03200402011815129,0.8051390594416645,1.3971377344955336,2.8384030897169836,28.440061206936136,0.11166715621948153,-1.008207333576376,-0.5704995393753052,-2.4700408543200343,1.329041775569424,-1.5202701968476688,0.3792711180970594,0.5360276711918122,89.91312438736763,44.627941875164495,0.9497706574723643,11,-0.36333370208740234,0.7283329963684082,1.627500057220459,2.4608325958251953,1.3166661262512207,0,0.21589894938504806,-1.24818417612343,7.543333053588867,-1.1273877534904722,7.4000000953674325,-1.558127259420266,7.494999885559082,0.21589894938504806 6791,2012-11-13,7.731667041778564,7.7916669845581055,7.528333187103271,7.5466670989990225,12664800.0,0.02723648070124196,-1.3759322478709228,-2.361714431809881,51.64179448641958,33.68359989820092,-0.24938112736274576,0.4846664351162646,1.151274123360623,2.5832029530831617,30.325523112185348,0.2649998664855957,-0.9995809856618632,-0.2764163017272958,-2.0598822914779644,1.5070496880233728,-1.1681492966026292,0.6153166931480385,0.21921216129285437,94.67456297465024,43.5272023489984,0.8917329948753343,11,-0.5033335685729972,0.5233330726623544,1.3849999904632577,2.2558326721191415,0.9550004005432138,1,0.22440181711644036,1.7346964990541518,7.52666711807251,-1.24818417612343,7.543333053588867,-1.1273877534904722,7.4000000953674325,0.22440181711644036 6792,2012-11-14,7.456666946411133,7.736667156219482,7.446667194366455,7.736667156219482,10689600.0,-0.03556802095608225,1.0714267467979557,-1.5135151157425903,60.701767829587254,36.341473277746715,0.031257520558544805,0.6129677033264489,1.3793845168005063,2.8073843467002515,32.853885791844306,0.28999996185302734,-0.9620523138849766,-0.4383330821990965,-2.043057393423794,1.166391229025601,-1.2406952378114458,0.36402907341325275,0.3913419173628139,70.26627819968918,12.788058583807903,0.802362155612349,11,-0.2283334732055664,0.7983331680297852,1.68833327293396,2.5308327674865723,1.2250003814697283,2,0.22239598960567508,-1.3759322478709228,7.731667041778564,1.7346964990541518,7.52666711807251,-1.24818417612343,7.543333053588867,0.22239598960567508 6793,2012-11-15,7.468332767486572,7.489999771118164,7.073332786560059,7.1066670417785645,26449200.0,0.0015644819809277344,1.0576160952073712,-1.2916623382373729,34.63030525341118,36.39532964435499,0.016638343640409836,0.4454913209737317,1.3290781074809033,2.747458887742903,35.91589815867995,0.41666698455810547,-0.8962936393305512,-0.31325056552887,-1.6716519098942406,1.0451507788365015,-0.9924512377115562,0.36595010665381533,0.3233342170715332,54.988330226704264,-3.8254137007135967,0.6792006721826856,11,-0.23999929428100586,0.7866673469543457,1.676250696182251,2.519166946411133,1.268333911895752,3,0.19125202421698728,1.0714267467979557,7.456666946411133,-1.3759322478709228,7.731667041778564,1.7346964990541518,7.52666711807251,0.19125202421698728 6794,2012-11-16,7.5783329010009775,7.7849998474121085,7.425000190734862,7.468332767486572,19580400.0,0.01472887415961055,-2.661039140523247,0.3041486259143456,41.948292724823325,37.64457010213048,-0.062287881657411504,0.19160399275800977,1.189999262306464,2.5886835174420897,38.431703687097155,0.3599996566772461,-0.7999162065252685,-0.10566709041595335,-1.1874646362290138,0.9761304553971071,-0.6465658633224836,0.43523168249057687,-0.9133329391479501,70.30155543872519,9.229303183413563,0.5408987729065301,11,-0.34999942779541104,0.6766672134399405,1.5504174232482901,2.4091668128967276,1.0916671752929679,4,0.16032551861470856,1.0576160952073712,7.468332767486572,1.0714267467979557,7.456666946411133,-1.3759322478709228,7.731667041778564,0.16032551861470856 6795,2012-11-19,7.538332939147949,7.738333225250244,7.434999942779541,7.675000190734862,13090800.0,-0.005278200677584999,1.3037971933001358,-1.2424280518624622,46.527002981212156,39.70519954825174,-0.019359625202493902,0.09469316579553233,1.1863699814311524,2.5771579576548547,40.59332250329102,0.3033332824707031,-0.7409068120382436,-0.05566704273223877,-0.8069829256809236,0.6956488402164469,-0.43132498420658116,0.3199908987421036,-0.8509329795837406,64.73312197634714,1.3212929507576092,0.3756579414743428,11,-0.3099994659423828,0.7166671752929688,1.6100006103515625,2.403334140777588,1.1649999618530291,0,0.18306436258265046,-2.661039140523247,7.5783329010009775,1.0576160952073712,7.468332767486572,1.0714267467979557,7.456666946411133,0.18306436258265046 6796,2012-11-20,7.481667041778564,7.62833309173584,7.3499999046325675,7.5233330726623535,13284600.0,-0.007517032986843697,1.2119246203925176,0.30487209188729864,51.46341718711835,42.35605497867842,0.035850873676074535,0.042902650619976335,1.1970426971918977,2.5908397444934677,41.84612764423893,0.2783331871032724,-0.6494234213849719,-0.0420829296112073,-0.48317908350268635,0.39901322428027175,-0.2626310065569468,0.17846514733453223,-0.7723150844573974,57.37714693857308,-6.594869937465944,0.22054807694573975,11,-0.25333356857299716,0.7733330726623544,1.6745831966400155,2.4600000381469735,1.16499948501587,1,0.1820003743739802,1.3037971933001358,7.538332939147949,-2.661039140523247,7.5783329010009775,1.0576160952073712,7.468332767486572,0.1820003743739802 6797,2012-11-21,7.623332977294923,7.646667003631593,7.445000171661378,7.519999980926514,7798800.0,0.018935076196959777,1.6888722880075975,-2.480029755092667,54.3054069199483,45.25269037266836,-0.09576760074376711,-0.10396226687098675,1.015454437197234,2.4130970219383547,41.310844054601695,0.20166683197021484,-0.5457134988508088,0.09949970245361417,-0.3416749354569619,0.5406743403641903,-0.12108761650167388,0.3200870214089022,-0.8924680621719379,77.283356359977,10.225873638638092,0.2205873189552879,11,-0.19083309173584073,0.6316671371459952,1.5329172611236563,2.3183341026306143,1.1833343505859366,2,0.13948419519308075,1.2119246203925176,7.481667041778564,1.3037971933001358,7.538332939147949,-2.661039140523247,7.5783329010009775,0.13948419519308075 6798,2012-11-23,7.656667232513428,7.6666669845581055,7.539999961853027,7.630000114440918,3493200.0,0.0043726615796249035,4.4285918644691264,0.2580697261253756,62.01263099102067,48.64567853957631,-0.09930812152734969,-0.0774740395971687,0.9463828645805208,2.3367008992296228,40.24167731764782,0.12666702270507812,-0.42480804663139793,0.09233393669128453,-0.21573370780569334,0.4004015811882624,-0.061699885557204404,0.24636775893977347,-0.90471961874466,70.49824556788045,-2.128092130332604,0.15403382224848888,11,-0.2241673469543457,0.5983328819274902,1.5470829010009766,2.2849998474121094,1.3816657066345215,4,0.13387026812590896,1.6888722880075975,7.623332977294923,1.2119246203925176,7.481667041778564,1.3037971933001358,7.538332939147949,0.13387026812590896 6799,2012-11-26,7.646667003631593,7.706666946411133,7.611667156219482,7.653333187103271,8430600.0,-0.0013060811679747042,-1.4782808807065555,-0.2499776486365002,56.00000980924697,51.02562535364308,-0.081700138500862,-0.10003702157637573,0.9497740229231004,2.2936168770688647,40.37326860948505,0.09499979019165039,-0.29479064516469045,0.09975035190582382,-0.13691075940271258,0.3364114632143602,-0.018580203748444823,0.21808090756009246,-0.8740583451899582,76.39496361711927,1.0415290614177053,0.11833055565426842,11,-0.21416711807251065,0.5824995040893546,1.5966665744781485,2.2950000762939444,1.0549998283386222,0,0.1425457228924789,4.4285918644691264,7.656667232513428,1.6888722880075975,7.623332977294923,1.2119246203925176,7.481667041778564,0.1425457228924789 6800,2012-11-27,8.661666870117188,8.864999771118164,7.593332767486572,7.6433329582214355,79086000.0,0.13273755297615897,-1.2742162360141507,-152.76115879832398,76.3804067966927,53.77436005478455,-1.026741904741387,-1.107775973797815,-0.07430775284505486,1.2306298973626077,39.542281567523005,1.2716670036315918,-0.1321007395061411,1.0740835189819338,0.5341457088427539,1.6140213291211136,0.8041146139123443,1.3440524240515233,-1.8688103878961435,86.5786852197779,10.307934078619354,0.2699689050695897,11,-0.6925005912780762,-0.5458335876464844,0.5816667079925537,1.2800002098083496,-0.013334274291992188,1,0.000962078812509759,-1.4782808807065555,7.646667003631593,4.4285918644691264,7.656667232513428,1.6888722880075975,7.623332977294923,0.000962078812509759 6801,2012-11-28,8.560000419616701,8.640000343322754,8.336667060852049,8.636667251586914,25371600.0,-0.01173751565662684,6.280026550394293,-0.07528653526571502,73.61423129104406,55.20907821716864,-0.8886732562205806,-0.9843838141427028,0.014973877246495348,1.2853065904750451,38.37513788819921,0.3249998092651385,0.005996662602665737,0.9265836954116837,0.23296557523470796,1.6202018155886595,0.5797746353231963,1.2733927555001712,-1.6842582058397726,78.52116637088214,1.7815236737794038,0.34680906008848766,11,-0.5908341407775897,-0.5608339309692392,0.6833331584930402,1.3816666603088361,-0.21666717529297053,2,0.016744447939021967,-1.2742162360141507,8.661666870117188,-1.4782808807065555,7.646667003631593,4.4285918644691264,7.656667232513428,0.016744447939021967 6802,2012-11-29,8.614999771118164,8.731666564941406,8.518333435058594,8.676667213439941,10782000.0,0.006425157570719486,1.4854420710535818,0.8043562090283924,77.42666869026749,59.96422971015266,-0.8516431357531218,-0.9981485501884197,-0.04907138639771169,1.1849432645381235,37.114744830732995,0.2133331298828125,0.12806320908936009,0.9229164123535156,0.10945650738298163,1.7363763173240496,0.5161864598682495,1.3296463648387826,-1.6596872550475865,81.13207275564413,4.205653437023628,0.40672995248526683,11,-0.5074999332427979,-0.8208332061767578,0.6679167747497559,1.2908334732055664,-0.15999984741210938,3,0.0036757697640843467,6.280026550394293,8.560000419616701,-1.2742162360141507,8.661666870117188,-1.4782808807065555,7.646667003631593,0.0036757697640843467 6803,2012-11-30,8.675000190734862,8.71833324432373,8.551667213439941,8.649999618530272,12842400.0,0.006964645526497781,1.9850628997957902,-0.40540958507956637,76.54421594014352,63.80822117852158,-0.8073822927003462,-1.0176516664740731,-0.11309369512963663,1.0819155121596484,35.63527842916338,0.16666603088378906,0.15103107231155555,0.924083471298216,0.0061321100805873385,1.8420348325158447,0.46510779068940167,1.3830591519070303,-1.6433001844623805,85.05901467595629,9.582409197256652,0.4589756806088145,11,-0.5675003528594953,-0.9100003242492658,-0.1191666126251203,0.3099997043609637,-0.2866668701171857,4,0.015177767637010842,1.4854420710535818,8.614999771118164,6.280026550394293,8.560000419616701,-1.2742162360141507,8.661666870117188,0.015177767637010842 6804,2012-12-03,8.646666526794434,8.760000228881836,8.590000152587889,8.728333473205566,9726600.0,-0.003266128336307017,1.3448212359580367,-3.2666030898340646,76.12752962083867,67.09716858292451,-0.6834397118417153,-0.9341707244817581,-0.09655507908944472,1.0662210898572653,34.06771112151768,0.1700000762939471,0.1671941881863903,0.8303331375122074,-0.14828785977292114,1.808954134797335,0.341022638869644,1.3196436361547708,-1.5416345299281256,82.83094208623638,8.801223860136929,0.4893104986425638,12,-0.5391666889190674,-0.8816666603088379,-0.3858327865600586,-0.176666259765625,-0.5199995040893572,0,0.0452968101799478,1.9850628997957902,8.675000190734862,1.4854420710535818,8.614999771118164,6.280026550394293,8.560000419616701,0.0452968101799478 6805,2012-12-04,8.609999656677246,8.696666717529299,8.471667289733888,8.646666526794434,10474800.0,-0.0042405787251726945,2.2926604608319803,0.44898054511058694,72.23628054264348,69.4052645113162,-0.5350350712263712,-0.854412966487148,-0.08186270662702455,1.060541522089224,32.50605699345982,0.22499942779541016,0.25868723827052875,0.738499641418457,-0.2897555328719008,1.7667548157088149,0.2243720542732781,1.252627228563636,-1.4345689488408642,64.56678013142704,-6.5684755127973915,0.5141275871451791,12,-0.4549996852874756,-0.8449997901916504,-0.3491659164428711,-0.1399993896484375,-0.12333297729492188,1,0.010646594535213438,1.3448212359580367,8.646666526794434,1.9850628997957902,8.675000190734862,1.4854420710535818,8.614999771118164,0.010646594535213438 6806,2012-12-05,8.604999542236326,8.758333206176758,8.585000038146973,8.641667366027832,10077000.0,-0.0005807334077001514,-3.5217250687265986,1.000026009155271,83.675463035729,72.66860407973627,-0.3955269003459758,-0.8048298922167767,-0.09494242081747117,1.0226031410524374,31.04628954954202,0.17333316802978516,0.33383865352324094,0.6789995431900007,-0.3846328207556482,1.7426319071356495,0.14718336121717712,1.210815725162825,-1.3619860718686727,46.24246293068282,-23.969876252849716,0.5318161819728243,12,-0.40249967575073065,-0.8399996757507306,-0.34416580200195135,-0.13499927520751775,-0.14333248138427734,2,0.00503579963905576,2.2926604608319803,8.609999656677246,1.3448212359580367,8.646666526794434,1.9850628997957902,8.675000190734862,0.00503579963905576 6807,2012-12-06,8.641667366027832,8.671667098999022,8.5,8.649999618530272,13014600.0,0.004261223212334464,5.645107702530982,0.22723607896168208,83.91138551435682,75.10179902677363,-0.3045832546397236,-0.791782736520231,-0.14802485462098858,0.9377178757835765,29.45536937200203,0.17166709899902166,0.41048496196666484,0.6583339929580685,-0.4307909038044553,1.7474588897205932,0.1137715445768066,1.2028964413393304,-1.3337744436301584,58.959644637310845,-12.634041971501702,0.5445624483812622,12,-0.41250109672546387,-0.8766674995422363,-0.38083362579345703,-0.17166709899902344,-0.13333415985107422,3,-0.03452274995875382,-3.5217250687265986,8.604999542236326,2.2926604608319803,8.609999656677246,1.3448212359580367,8.646666526794434,-0.03452274995875382 6808,2012-12-07,8.796667098999023,8.816666603088379,8.534999847412111,8.654999732971191,8230200.0,0.017936322518097292,2.1009234032053814,-17.002289115260577,84.31926211958483,78.24838261681117,-0.313875515861211,-0.8820035070369139,-0.31577358682810264,0.7381591509020282,27.119927827712072,0.28166675567626775,0.49519604136003625,0.743500375747681,-0.36703453988250523,1.8540352913778673,0.1882329179325879,1.2987678335627741,-1.4264899026525306,94.20303075536681,21.51868134061739,0.5552674578150929,12,-0.5675008296966553,-1.0316672325134277,-0.5487501621246338,-0.32666683197021484,-0.37166690826416193,4,-0.03884052578639097,5.645107702530982,8.641667366027832,-3.5217250687265986,8.604999542236326,2.2926604608319803,8.609999656677246,-0.03884052578639097 6809,2012-12-10,8.80666732788086,8.99666690826416,8.738332748413086,8.838333129882812,12229200.0,0.0011368202035262343,-2.0692870739666427,-0.22352220479437762,86.34194208439774,79.35521987100061,-0.15871619241772272,-0.835333074603331,-0.33501585595773165,0.6850419277148525,25.05639763704207,0.2583341598510742,0.5738140430727308,0.6903338909149177,-0.44160893454150596,1.8222767163713423,0.12436247818670587,1.2563053036431295,-1.3766972285434997,63.80957744022716,-9.472393492591706,0.5659714127282122,12,-0.1400003433227539,-0.9758338928222656,-0.6154170036315918,-0.3366670608520508,-0.4999999999999982,0,-0.04750196546414187,2.1009234032053814,8.796667098999023,5.645107702530982,8.641667366027832,-3.5217250687265986,8.604999542236326,-0.04750196546414187 6810,2012-12-11,9.151666641235352,9.40999984741211,8.970000267028809,9.100000381469727,23611800.0,0.03917478661448537,-1.8235283317931739,-1.6316106493193592,91.06554530251914,81.29425476116451,-0.47706833939796667,-1.1092197369997159,-0.6861373220269869,0.2982811621037982,23.194521093111348,0.60333251953125,0.6561721958940732,0.9540832281112674,-0.23165007501671475,2.1398165312392496,0.36121657654727635,1.5469498796752585,-1.6276947333623841,71.61173082485506,-3.5299898976892337,0.5928666515639909,12,-0.21083307266235352,-1.1141667366027832,-1.018749713897705,-0.681666374206543,-1.1816668510437012,1,-0.11200141555767096,-2.0692870739666427,8.80666732788086,2.1009234032053814,8.796667098999023,5.645107702530982,8.641667366027832,-0.11200141555767096 6811,2012-12-12,9.466667175292967,9.5600004196167,9.166666984558104,9.229999542236328,23880600.0,0.034420018386409845,-1.1651416602359053,4.58069994093322,91.76734979644412,82.88766377296193,-0.7263125961205148,-1.3571559274463691,-1.0070571569551223,-0.04624204880622962,21.82601636996269,0.40833377838134766,0.7698448273567751,1.182333755493163,-0.10903929765163767,2.4737068086379637,0.5366472289207636,1.8280202820655633,-1.7918130322568686,91.1949804361887,15.649827915903188,0.6456865265724002,12,-0.450833320617674,-1.3541669845581037,-1.4362502098083478,-0.9966669082641584,-1.3766670227050781,2,-0.10352117358349133,-1.8235283317931739,9.151666641235352,-2.0692870739666427,8.80666732788086,2.1009234032053814,8.796667098999023,-0.10352117358349133 6812,2012-12-13,9.114999771118164,9.493332862854004,9.095000267028807,9.44166660308838,14430000.0,-0.03714796323384206,-1.1727281475874907,-1.3802767524701587,78.87784914697215,83.14695635149846,-0.33107785660222255,-0.9221599297178642,-0.6707293065765434,0.28116904900392825,20.218748518418046,0.3983325958251971,0.7435411319091596,0.7477497100830082,-0.5327750285350792,2.0282744487010964,0.10748734077396449,1.3880120793920518,-1.2516310004240054,56.58532682167967,-18.788643006795454,0.640262369309044,12,-0.0991659164428711,-1.0024995803833008,-1.3091661930084229,-0.6449995040893555,-1.1049995422363281,3,-0.07167665679337354,-1.1651416602359053,9.466667175292967,-1.8235283317931739,9.151666641235352,-2.0692870739666427,8.80666732788086,-0.07167665679337354 6813,2012-12-14,8.896666526794434,9.113332748413086,8.87833309173584,9.104999542236328,14217600.0,-0.023953181547578528,1.0888911494559803,0.6377538061803869,72.86583084142464,82.784545376008,-0.08716040040012984,-0.6232892758320094,-0.4687620989482113,0.4705633106584841,17.907349491051793,0.23666667938232422,0.725298885519722,0.45799977779388357,-0.7696642219002552,1.6856637774880232,-0.1558322220531867,1.071831777640953,-0.8636345912080206,19.269807481827016,-53.662743430758994,0.6138319998470697,12,0.11916732788085938,-0.7841663360595703,-0.9849997758865365,-0.4616665840148926,-1.0183334350585938,4,-0.043649306113488384,-1.1727281475874907,9.114999771118164,-1.1651416602359053,9.466667175292967,-1.8235283317931739,9.151666641235352,-0.043649306113488384 6814,2012-12-17,8.793333053588867,8.973333358764648,8.779999732971191,8.91333293914795,14917800.0,-0.011614852922086416,-1.636370138694722,0.5760003295903466,53.613889531651324,80.71539081923108,0.04376831098273293,-0.4471916641534577,-0.3816671950979682,0.5459791838409203,16.163622982740947,0.19333362579345703,0.6915920058765668,0.29391629695892263,-0.8732491714659112,1.4610817653837564,-0.2896664372534943,0.8774990311713395,-0.6076042695994257,1.709398574380418,-66.62615840610557,0.583582734212417,12,0.23666715621948242,-0.4766664505004883,-0.9966661930084229,-0.4249997138977051,-1.0083332061767587,0,-0.041887741611660645,1.0888911494559803,8.896666526794434,-1.1727281475874907,9.114999771118164,-1.1651416602359053,9.466667175292967,-0.041887741611660645 6815,2012-12-18,8.918333053588867,8.979999542236328,8.685000419616701,8.816666603088379,12089400.0,0.014215315084532554,1.6222210919386606,-0.8472212288105285,59.710900045228385,78.05266159806435,-0.036760855188690655,-0.48855295035152757,-0.5271610547531278,0.39049787854524887,14.24048364947495,0.29499912261962713,0.6614890531431321,0.34991629123687673,-0.7385298333960577,1.4383624158698112,-0.1943067710795905,0.894139353553344,-0.5951771060367008,26.66658673967619,-38.712479909931886,0.5442230623164672,12,0.11166715621948242,-0.6016664505004883,-1.1624997854232788,-0.5574994087219238,-1.010000228881836,1,-0.06858520779977628,-1.636370138694722,8.793333053588867,1.0888911494559803,8.896666526794434,-1.1727281475874907,9.114999771118164,-0.06858520779977628 6816,2012-12-19,8.84333324432373,8.946666717529297,8.703332901000978,8.908332824707031,7638000.0,-0.008409621934331701,2.4352839803700883,-0.639341494301393,56.121532197073336,74.96490011836617,0.08448657956997252,-0.32286339344438275,-0.4828145952192582,0.43121044089438954,12.105053850761491,0.24333381652831854,0.6325147356444383,0.20683317184448313,-0.7588128855885454,1.1724792292775126,-0.27598985687203204,0.6896562005609983,-0.3964928495651101,19.587587512004333,-41.98954533041905,0.48282302871651467,12,0.20416688919067383,-0.5266666412353516,-1.1341664791107178,-0.4824995994567871,-0.9700002670288077,2,-0.09875613979521203,1.6222210919386606,8.918333053588867,-1.636370138694722,8.793333053588867,1.0888911494559803,8.896666526794434,-0.09875613979521203 6817,2012-12-20,8.686667442321777,8.901666641235352,8.651666641235353,8.864999771118164,8068800.0,-0.017715695843816825,-1.01341797332536,2.7435920008216326,50.29738088964388,71.18469109281719,0.27737597429198146,-0.08690644152911986,-0.35903968428234734,0.5511589855726378,9.857215915342495,0.24999999999999822,0.6179387053070293,-0.002999353408814187,-0.8426382052377317,0.8366394984201033,-0.42281877932327205,0.4168200725056437,-0.12851104507734945,7.58141014517866,-48.917614997786735,0.4198194259144586,12,0.41916608810424805,-0.37000083923339844,-0.9450006484985352,-0.3708338737487793,-0.6566677093505859,3,-0.0686877094922389,2.4352839803700883,8.84333324432373,1.6222210919386606,8.918333053588867,-1.636370138694722,8.793333053588867,-0.0686877094922389 6818,2012-12-21,8.681667327880861,8.734999656677246,8.46833324432373,8.598333358764647,15480600.0,-0.0005756079041953077,1.8070351557010058,-0.4672959170031483,50.902857626429885,67.24701504193187,0.2954137872494993,-0.0012422988966118709,-0.3863234753801965,0.5189335512496864,7.488762961525089,0.2666664123535156,0.5874415297104338,-0.05924947261810054,-0.7443024158247802,0.6258034705885791,-0.40177594422144125,0.28327699898524017,0.8783330917358381,41.69398774698509,-11.00023851406533,0.3425264716033402,12,0.3324995040893537,-0.36500072479248225,-0.940000534057619,-0.41666746139526545,-0.698334217071535,4,-0.07736614104550987,-1.01341797332536,8.686667442321777,2.4352839803700883,8.84333324432373,1.6222210919386606,8.918333053588867,-0.07736614104550987 6819,2012-12-24,8.736666679382324,8.741666793823242,8.583333015441895,8.678333282470701,2749800.0,0.00633511391582986,3.6341395335854743,0.699995422398197,53.236805909595596,63.04382177605149,0.2564042622210714,0.03120526675647639,-0.45692323622039055,0.43138747609765815,5.108718484729636,0.15833377838134766,0.554209856219849,-0.058750104904174094,-0.5112039460299656,0.39370373622161736,-0.2849770254670698,0.16747681565872163,0.8015003967285157,52.44305441911873,1.19896428949356,0.2262269205628959,12,0.2775001525878906,-0.28166651725769043,-0.994999885559082,-0.4725003242492676,-0.7949995994567871,0,-0.09824497364333096,1.8070351557010058,8.681667327880861,-1.01341797332536,8.686667442321777,2.4352839803700883,8.84333324432373,-0.09824497364333096 6820,2012-12-26,8.670000076293945,8.788332939147951,8.645000457763674,8.725000381469728,3745800.0,-0.0076306680264803806,-1.7301544050863775,-0.9428613468046513,51.61025262051739,58.5819220898374,0.27665440822834064,0.10385276813199873,-0.4113054875961435,0.4689407188190522,5.332206696846832,0.14333248138427734,0.5042500219287724,-0.12583336830139125,-0.5777836709132878,0.32611693431050526,-0.3518085196073386,0.10014178300455612,0.8467703231811523,42.16030097553876,-9.315084360897139,0.2259751513059482,12,0.3108329772949219,-0.21499991416931152,-0.9283332824707031,-0.41499996185302734,-0.7366671562194824,2,-0.10207615006851722,3.6341395335854743,8.736666679382324,1.8070351557010058,8.681667327880861,-1.01341797332536,8.686667442321777,-0.10207615006851722 6821,2012-12-27,8.703332901000978,8.778332710266112,8.606666564941406,8.693332672119139,5577000.0,0.003844616426033731,1.1458288629807374,-0.18182133444311602,51.53016334584238,55.5432903341563,0.13818753607583112,0.08622966983832647,-0.47991852071398533,0.40830886915692055,5.606463784509147,0.17166614532470525,0.4495457845669577,-0.09966716766357209,-0.5402750100169964,0.34094067468985223,-0.31997108884028513,0.12063675351314096,0.7924687553710914,54.230682045763565,3.5490791611173407,0.22030392117671252,12,0.08750009536742986,-0.24833273887634455,-0.9616661071777362,-0.44833278656006037,-0.6483325958251971,3,-0.09134432582746699,-1.7301544050863775,8.670000076293945,3.6341395335854743,8.736666679382324,1.8070351557010058,8.681667327880861,-0.09134432582746699 6822,2012-12-28,8.646666526794434,8.720000267028809,8.62833309173584,8.641667366027832,3612000.0,-0.006510882078292979,-4.789315184002891,0.4999046347509191,46.08693834963122,52.567857835068146,0.13570538820615852,0.15324713846664118,-0.46652699597413694,0.4300440071484619,5.8286386109884525,0.09166717529296875,0.3385654681853385,-0.1579168796539303,-0.5958999269817653,0.2800661676739047,-0.3769084033178487,0.06107464400998808,0.8285857613366687,55.72920391960486,10.116844961196279,0.2189915236639178,12,0.0774998664855957,-0.1441662311553955,-0.9049997329711914,-0.3916664123535156,-0.4049997329711914,4,-0.08943718912983312,1.1458288629807374,8.703332901000978,-1.7301544050863775,8.670000076293945,3.6341395335854743,8.736666679382324,-0.08943718912983312 6823,2012-12-31,8.80666732788086,8.833333015441895,8.623332977294924,8.645000457763674,7015200.0,0.018504333501310866,-1.048762560476386,32.33880198397522,50.0,52.16631455377356,-0.04291759892758229,0.003811703950134415,-0.6694266887233873,0.2377102490804024,6.1019427025607715,0.21000003814697088,0.18863243376952887,-0.0044994354248046875,-0.4382187680230363,0.4292198971734269,-0.22135910172392137,0.212360230874312,0.6484465793740952,89.33372497558594,44.12202119337891,0.21685966629911618,12,-0.08250093460083008,-0.2566671371459961,-0.9629173278808594,-0.5516672134399414,-0.7816677093505877,0,-0.08819086335313597,-4.789315184002891,8.646666526794434,1.1458288629807374,8.703332901000978,-1.7301544050863775,8.670000076293945,-0.08819086335313597 6824,2013-01-02,9.03833293914795,9.05666732788086,8.896666526794434,8.949999809265137,12178200.0,0.026305707101443865,1.559973755283275,0.5463898065125119,47.0989646116598,50.764988394488164,-0.26393030158718567,-0.2076532417629533,-0.935521186513272,-0.03282724486778399,6.528254668922232,0.25,0.08644954915433445,0.20758285522460973,-0.23021262627119654,0.645378336720416,-0.011314885523292517,0.426480595972512,0.3970453548483803,95.92569830034333,51.820529349309346,0.21889774074790272,1,-0.2758326530456543,-0.4616663455963135,-1.1945829391479492,-0.7833328247070312,-1.231666088104248,2,-0.11672504602802103,-1.048762560476386,8.80666732788086,-4.789315184002891,8.646666526794434,1.1458288629807374,8.703332901000978,-0.11672504602802103 6825,2013-01-03,8.701666831970215,9.033332824707033,8.659999847412111,9.010000228881836,12885600.0,-0.037248695024225564,1.10329274156933,-3.490574797028848,30.632878385849907,47.932915748796674,0.043325768951813615,0.14359462839599146,-0.6317269716681135,0.2655153568514237,6.87216737660176,0.37833309173583807,0.0003497470883377929,-0.13366661071777308,-0.5635796468297496,0.2962464253942034,-0.34862312877376134,0.08128990733821517,0.7143705610326627,21.111134658585172,-16.33368870674923,0.21495651805598864,1,0.06083345413208008,-0.1250002384185791,-0.8708336353302002,-0.4466667175292969,-0.7933340072631836,3,-0.08733955996251352,1.559973755283275,9.03833293914795,-1.048762560476386,8.80666732788086,-4.789315184002891,8.646666526794434,-0.08733955996251352 6826,2013-01-04,8.648332595825195,8.800000190734863,8.640000343322754,8.710000038146973,9684600.0,-0.006129197678434228,-3.0851747689835274,0.20000247439771612,36.08346462963069,46.35359171990632,0.07385712239983278,0.21116843704560395,-0.5980013546023084,0.29731091587476044,7.179879277115862,0.15999984741210938,-0.012816508116380021,-0.18916749954223633,-0.6146063470975811,0.23627134801310845,-0.4018869233199087,0.02355192423543606,0.7487507142040997,5.769129194689568,-28.046073959749087,0.2127194237776726,1,0.11416769027709961,0.3000011444091797,-0.6058328151702881,-0.39333248138427734,-0.8549995422363281,4,-0.08267485874628411,1.10329274156933,8.701666831970215,1.559973755283275,9.03833293914795,-1.048762560476386,8.80666732788086,-0.08267485874628411 6827,2013-01-07,8.34333324432373,8.721667289733888,8.176667213439941,8.651666641235353,21012600.0,-0.03526683879487902,1.4312197280228258,4.999938140822446,34.30999477551481,44.50994029202686,0.36323041702532777,0.5192959403094761,-0.2757780472815803,0.5972214215112004,7.871692072494282,0.5450000762939471,-0.059215000548775265,-0.4792501449584954,-0.951900403589768,-0.006599886327222748,-0.7155752742741317,-0.24292501564285907,1.0351750643914528,18.939319228347532,-16.02526708151471,0.23632512931563668,1,0.2733340263366699,0.5250005722045898,-0.35916686058044434,-0.0883331298828125,-0.3950004577636719,0,-0.03455848288741348,-3.0851747689835274,8.648332595825195,1.10329274156933,8.701666831970215,1.559973755283275,9.03833293914795,-0.03455848288741348 6828,2013-01-08,8.454999923706055,8.470000267028809,8.220000267028809,8.34333324432373,12936600.0,0.013383940939707184,2.5293943412611326,-0.3621621287243531,40.45154177908021,43.089355388636264,0.2414172800832155,0.40129456382528694,-0.343583681690534,0.4837247661181472,8.482049657805652,0.25,-0.0927077772176812,-0.35050010681152344,-0.8509737551644037,0.14997354154135678,-0.6007369309879635,-0.10026328263508333,0.8754347411981183,31.628712962491345,-7.230860899455724,0.25023682417644033,1,0.1616673469543457,0.4133338928222656,-0.5041667222976685,-0.19999980926513672,-0.5066671371459961,1,-0.02523159453670376,1.4312197280228258,8.34333324432373,-3.0851747689835274,8.648332595825195,1.10329274156933,8.701666831970215,-0.02523159453670376 6829,2013-01-09,8.388333320617676,8.475000381469728,8.311667442321777,8.475000381469728,5792400.0,-0.007884873292719918,2.7692045291986935,-0.7761228446251366,34.53305405840172,41.19188888173451,0.2832648914723066,0.45852238654362765,-0.2699462566407096,0.5339976039998469,8.712066160113526,0.163332939147951,-0.10469797804042535,-0.39625000953674316,-0.9303557411328747,0.13785572205938834,-0.6633028753348089,-0.1291971437386774,0.8959506462279272,24.708136336260733,-15.045475010042328,0.2670528657980653,1,0.2283339500427246,0.48000049591064453,-0.4520834684371948,-0.1333332061767578,0.125,2,-0.04331417078937083,2.5293943412611326,8.454999923706055,1.4312197280228258,8.34333324432373,-3.0851747689835274,8.648332595825195,-0.04331417078937083 6830,2013-01-10,8.126667022705076,8.466667175292969,7.99666690826416,8.466667175292969,14666400.0,-0.031194074902752167,1.7647062123439061,3.9230608404766283,31.140330403540432,38.92635188814542,0.5137841631400164,0.6740182675658453,0.0005222405291025467,0.7770764994088815,8.385310503806842,0.4700002670288086,-0.12576609047053822,-0.6066663265228289,-1.1871561249594134,-0.026176528086244488,-0.8969112257411211,-0.3164214273045367,1.1133122740043007,16.18258788445718,-25.042821527797447,0.290244899218292,1,0.4000000953674334,0.6516666412353533,-0.1904171705245954,0.12833309173584162,0.15333271026611506,3,-0.03937655754411096,2.7692045291986935,8.388333320617676,2.5293943412611326,8.454999923706055,1.4312197280228258,8.34333324432373,-0.03937655754411096 6831,2013-01-11,8.486666679382324,8.510000228881836,8.133333206176758,8.141667366027832,13538400.0,0.044298561227062105,-1.082945711904988,-1.0147034074206995,45.245617551015606,38.832871799410356,0.13389923767327438,0.2496338591452698,-0.33970173578099505,0.39645556570633467,7.714414141494795,0.3833332061767596,-0.15006836967866377,-0.19766664505004883,-0.6735361154070301,0.2782028253069324,-0.43560138022854034,0.04026809012844268,0.6787138740203389,67.58613976517246,21.191856350321764,0.2379347351784907,1,0.04000043869018555,0.29166698455810547,-0.5266667604446411,-0.23166656494140625,-0.04166698455810547,4,-0.06814617287613156,1.7647062123439061,8.126667022705076,2.7692045291986935,8.388333320617676,2.5293943412611326,8.454999923706055,-0.06814617287613156 6832,2013-01-14,8.461667060852049,8.486666679382324,8.300000190734862,8.385000228881836,8382000.0,-0.002945752375430266,1.9473795164848684,0.22222314364851126,44.81945211102936,38.257255367302506,0.14516233828906344,0.23523861945387736,-0.28830791427250624,0.3989356833801754,7.2047867732074,0.1866664886474627,-0.1678730047428374,-0.1899996280670191,-0.6297149237576392,0.24971566762360098,-0.40985727591233,0.029858019778291833,0.6335906738423045,90.58444755317474,41.7947187366677,0.21985764784531028,1,0.06500005722046076,0.3166666030883807,-0.4779171943664533,-0.20666694641113104,-0.16833400726318182,0,-0.07898372772845585,-1.082945711904988,8.486666679382324,1.7647062123439061,8.126667022705076,2.7692045291986935,8.388333320617676,-0.07898372772845585 6833,2013-01-15,8.508333206176758,8.564999580383299,8.418333053588867,8.460000038146973,6737400.0,0.005515006084393148,-1.2278380159781859,0.6304312671816643,44.60203766455418,37.97981903984632,0.057806046373304554,0.1665256876114416,-0.30932019137311073,0.3309104869023205,7.144038263795014,0.14666652679443182,-0.18841549240207733,-0.12391681671142507,-0.5522280044504235,0.3043943710275734,-0.3380724105809243,0.09023877715807416,0.5210090789317849,90.0293653723532,39.97910108122309,0.21415559386949926,1,0.006666660308837891,0.2700004577636719,-0.5112501382827759,-0.25333309173583984,-0.06000041961669922,1,-0.06581787596308031,1.9473795164848684,8.461667060852049,-1.082945711904988,8.486666679382324,1.7647062123439061,8.126667022705076,-0.06581787596308031 6834,2013-01-16,8.425000190734862,8.515000343322754,8.338333129882812,8.463333129882812,6780600.0,-0.00979428207882116,1.4941130536052076,-0.7930980051696269,44.25331657727167,39.49320106111541,0.050275473719610275,0.23278423781809643,-0.1956146549809752,0.3914911271545005,7.406657792668627,0.1766672134399414,-0.19500765898364492,-0.18883318901062118,-0.6196490721614314,0.24198269414018903,-0.4042411305860263,0.02657475256478392,0.542381571763018,75.36664764909212,23.313789857695618,0.21540794157540488,1,-0.026666641235349786,0.3533334732055682,-0.42791712284087957,-0.17000007629394354,-0.1516675949096662,2,-0.05657773215233908,-1.2278380159781859,8.508333206176758,1.9473795164848684,8.461667060852049,-1.082945711904988,8.486666679382324,-0.05657773215233908 6835,2013-01-17,8.306667327880861,8.494999885559082,8.140000343322754,8.473333358764647,16668000.0,-0.014045443344218977,2.380962761126249,4.347854210722432,41.05264290078047,40.04533198013205,0.11922283951517265,0.3193144957740479,-0.05308483223926608,0.4844759698532517,8.098600115581643,0.3549995422363281,-0.22805524496967067,-0.27658276557922257,-0.7032060379792924,0.15004050682084724,-0.4898944017792566,-0.06327112937918855,0.602471543362995,40.15464999392504,-11.142604784828954,0.2133116362000345,1,0.052499771118162286,0.47166633605956854,-0.05791711807251154,-0.05166721343994318,-0.1483345031738299,3,0.024879531655631837,1.4941130536052076,8.425000190734862,-1.2278380159781859,8.508333206176758,1.9473795164848684,8.461667060852049,0.024879531655631837 6836,2013-01-18,7.96999979019165,8.324999809265138,7.633333206176758,8.318332672119139,35643000.0,-0.04052979665613976,2.8248792636765003,2.0900052643023423,36.44858510070412,40.28295312737531,0.3906286729308732,0.6189323708242966,0.30409781816009485,0.7979980213797049,9.183091795360756,0.6916666030883807,-0.285036943723993,-0.5695836305618283,-1.0583699581375843,-0.08079730298607224,-0.8139767943497063,-0.32519046677395025,0.8843907632734247,36.1359595382646,-13.997544307128443,0.24439316378787793,1,0.1291666030883789,0.6266670227050781,0.5191669464111328,0.2850003242492676,0.30000066757202326,4,0.03889585331746748,2.380962761126249,8.306667327880861,1.4941130536052076,8.425000190734862,-1.2278380159781859,8.508333206176758,0.03889585331746748 6837,2013-01-22,8.090000152587889,8.104999542236326,7.8283329010009775,7.986667156219482,13617600.0,0.015056507597894564,3.1500481015103508,-0.29665013476941,35.41381421343719,39.723205620081636,0.2580507265886087,0.47636259946849613,0.20707471815928002,0.6550488764423026,10.466982847232096,0.2766666412353489,-0.2785019562865507,-0.41974990367889653,-0.9423996635313223,0.10289985617353015,-0.6810747836051103,-0.15842502375268275,0.6667058130941204,49.016145591822394,3.68252982125977,0.2613248799262133,1,0.009166240692140448,0.473332881927492,0.4741668701171893,0.16499996185302912,0.3199996948242223,1,0.04388127756991089,2.8248792636765003,7.96999979019165,2.380962761126249,8.306667327880861,1.4941130536052076,8.425000190734862,0.04388127756991089 6838,2013-01-23,8.010000228881836,8.163332939147951,7.956666946411133,8.126667022705076,10529400.0,-0.009888741927954303,1.175447226293471,-1.129037170346787,27.69341811179804,38.96324607045901,0.2998182937942797,0.5306706239918384,0.31265863527402793,0.710656700870512,11.904322715835924,0.20666599273681818,-0.2912845929009862,-0.4661664724349972,-1.0272107378053796,0.09487779293538523,-0.7466886051201875,-0.18564433974980687,0.6568359160397534,42.72213478709999,3.6315956427235605,0.28052213268519105,1,0.08916616439819336,0.36333274841308594,0.5541667938232422,0.24499988555908203,0.4333324432373029,2,0.03537238659312547,3.1500481015103508,8.090000152587889,2.8248792636765003,7.96999979019165,2.380962761126249,8.306667327880861,0.03537238659312547 6839,2013-01-24,7.87833309173584,8.136667251586914,7.818333148956299,8.091667175292969,10100400.0,-0.01643784436749962,1.098899924230277,1.8285758660716023,30.396810367260116,38.88063273309453,0.3928459616643636,0.6268767833236044,0.464286512115649,0.8183821307708286,13.529522986470472,0.31833410263061523,-0.28110169238281024,-0.5549169301986687,-1.1615241698846077,0.05169030948726938,-0.8582205500416382,-0.2516133103556992,0.7058228180861637,28.43325515786538,-12.397368424410697,0.30330361984296916,1,0.22083330154418945,0.46666717529296875,0.6858339309692383,0.3766670227050781,0.42333412170410156,3,0.07235029138614779,1.175447226293471,8.010000228881836,3.1500481015103508,8.090000152587889,2.8248792636765003,7.96999979019165,0.07235029138614779 6840,2013-01-25,7.7849998474121085,7.97333288192749,7.756667137145996,7.894999980926514,9442200.0,-0.011846826382808762,-1.6000062942925073,0.5156238125678974,29.82865936020886,37.16763737856044,0.483457663314403,0.6856628087161658,0.5774447780079095,0.8875201088151501,15.414946715970407,0.21666574478149414,-0.2967365135026636,-0.6040001630783083,-1.264603565185678,0.056603239029060504,-0.9343018641319931,-0.27369846202462345,0.723090246118276,21.927709182160818,-22.373890681164717,0.3303017010536844,1,0.3141665458679208,0.5600004196167001,0.8883335590362558,0.4700002670288095,0.390000343322753,4,0.06272739344695277,1.098899924230277,7.87833309173584,1.175447226293471,8.010000228881836,3.1500481015103508,8.090000152587889,0.06272739344695277 6841,2013-01-28,7.908332824707031,7.9650001525878915,7.7866668701171875,7.818333148956299,7900800.0,0.015842386604017822,-1.3261029789060357,-0.8181778773836345,38.89359909615968,36.509209265797146,0.3011275610001807,0.5267219300963575,0.46916993988582334,0.7423528437850422,17.291403517690007,0.18000030517578303,-0.2949148296719173,-0.4409171819686897,-1.117366049142273,0.23553168520489365,-0.7791416155554813,-0.10269274838189801,0.5297767178350625,37.29492050091443,-9.792872899574668,0.3382244335867916,1,0.19083356857299805,0.43666744232177734,0.765000581741333,0.3466672897338867,0.2049999237060547,0,0.03161222542619302,-1.6000062942925073,7.7849998474121085,1.098899924230277,7.87833309173584,1.175447226293471,8.010000228881836,0.03161222542619302 6842,2013-01-29,7.873332977294923,8.041666984558105,7.843332767486572,7.938333034515381,10693200.0,-0.004425692265095704,-2.1733353678307807,-0.7222254600170503,34.543824873838744,35.39163006682876,0.2725581997901232,0.5278796621758728,0.5279971227723665,0.7541085922872375,19.146658475904545,0.1983342170715332,-0.26309205507419975,-0.4372503519058215,-1.1303225020958747,0.2558217982842317,-0.7837864270008472,-0.09071427681079491,0.5003944583379445,28.688382346043902,-19.514041633595923,0.34653607509502643,1,0.2008337974548331,0.47166728973388583,0.8087503910064688,0.3816671371459952,0.08500003814697177,1,0.05038113866296001,-1.3261029789060357,7.908332824707031,-1.6000062942925073,7.7849998474121085,1.098899924230277,7.87833309173584,0.05038113866296001 6843,2013-01-30,8.029999732971191,8.149999618530272,7.875,7.886666774749756,8514000.0,0.019898403398924458,-2.2999985694871397,-2.2051204929758583,40.91292085239677,35.020474986287105,0.04571138066181746,0.32679867938716,0.3970933701809809,0.5793701683100423,20.820818614985445,0.2766666412353489,-0.2875753896206863,-0.24175021648406947,-0.904142208645899,0.42064177567776095,-0.5729462125649842,0.0894457795968453,0.2844961643051871,69.49148843829059,17.560530646060265,0.33119599608091516,1,0.034166812896728516,0.3150005340576172,0.6812503337860107,0.22500038146972656,-0.13999986648559481,2,0.047322556298556195,-2.1733353678307807,7.873332977294923,-1.3261029789060357,7.908332824707031,-1.6000062942925073,7.7849998474121085,0.047322556298556195 6844,2013-01-31,7.983333110809326,8.063332557678223,7.816667079925537,7.981667041778564,9706200.0,-0.005811534709055044,2.0515638457272973,0.011623767844020156,45.92028490809576,35.56132409821103,0.025858268310244625,0.30606705581883986,0.46596572688985205,0.6120077058718767,21.987552481404318,0.24666547775268555,-0.31357834113100225,-0.23566684722900355,-0.8020976911370212,0.330763996679015,-0.5188822691830133,0.047548574725006176,0.2766697711790833,57.62706727540341,1.1256769013871022,0.2832154219540093,1,-0.004166603088378018,0.3616671562194824,0.6820836067199707,0.2716670036315918,-0.13500022888183594,3,0.05761998840897409,-2.2999985694871397,8.029999732971191,-2.1733353678307807,7.873332977294923,-1.3261029789060357,7.908332824707031,0.05761998840897409 6845,2013-02-01,7.941667079925537,8.109999656677246,7.883333206176758,8.063332557678223,11120400.0,-0.005219127187286454,1.1085283008824827,-73.02547223808357,31.05445860812273,34.96197671014643,0.011515087244345246,0.30343366135827665,0.5311006791583779,0.6325803540988435,23.89509717799803,0.22666645050048828,-0.34768993081518573,-0.23933289051055873,-0.770285314259846,0.2916195332387286,-0.5048091023852024,0.026143321364084926,0.268202227997941,42.660676882372606,-11.924742860875064,0.2654762118746438,2,0.018332958221436435,0.4033331871032715,0.7929164171218872,0.31333303451538086,-0.24333429336547852,4,0.0453305496051819,2.0515638457272973,7.983333110809326,-2.2999985694871397,8.029999732971191,-2.1733353678307807,7.873332977294923,0.0453305496051819 6846,2013-02-04,7.933332920074463,8.001667022705076,7.873332977294923,7.925000190734862,7060800.0,-0.001049421962315833,-1.2985101395062724,-0.06848885561883694,31.418493880999605,34.51805222876448,0.01575822192998455,0.26926046802308434,0.5651175857758997,0.6191593517462479,25.9757942161917,0.12833404541015359,-0.3791647097344111,-0.21191706657409703,-0.7053375066218752,0.28150337347368115,-0.45862728659798613,0.03479315344979206,0.23041349970927705,34.999835490788385,-14.410995020810837,0.24671022002388915,2,0.026667118072510654,0.4116673469543457,0.7845836877822876,0.3216671943664551,-0.08500003814697266,0,0.03046226259443685,1.1085283008824827,7.941667079925537,2.0515638457272973,7.983333110809326,-2.2999985694871397,8.029999732971191,0.03046226259443685 6847,2013-02-05,8.055000305175781,8.158332824707031,7.906667232513428,8.008333206176758,10194000.0,0.015336225811657611,-1.0133324178024972,5.60045779685205,34.855260391112324,35.31381248202162,-0.12448715292516699,0.13163324743234384,0.4665092404368423,0.47888461294879825,26.789213885871238,0.2516655921936035,-0.3929142740408418,-0.07583303451538015,-0.5616755375780222,0.41000946854726195,-0.3187542860467012,0.1670882170159409,-0.42166709899902344,69.75625414326088,24.430702350091778,0.24292125153132102,2,-0.09750032424926758,0.28999996185302734,0.5679162740707397,0.19999980926513672,-0.20000028610229492,1,0.007241767973593216,-1.2985101395062724,7.933332920074463,1.1085283008824827,7.941667079925537,2.0515638457272973,7.983333110809326,0.007241767973593216 6848,2013-02-06,8.241666793823242,8.369999885559082,8.026666641235353,8.026666641235353,10092000.0,0.0231739890223861,-2.193795354944058,4.607103445457108,44.270836127298764,36.85537089980369,-0.3071343281607586,-0.07571714843997057,0.304471672816776,0.2767959478750033,27.339116636636096,0.3433332443237287,-0.3599919879690514,0.12150011062622035,-0.34328699029385135,0.5862872115462929,-0.11089343983381639,0.3538936610862562,-0.5978335952758789,76.8072504595307,33.82424481664089,0.23239355046003612,2,-0.17833328247070312,0.1033334732055664,0.3716665506362915,0.013333320617675781,-0.17833423614501953,2,-0.03437821322668533,-1.0133324178024972,8.055000305175781,-1.2985101395062724,7.933332920074463,1.1085283008824827,7.941667079925537,-0.03437821322668533 6849,2013-02-07,8.024999618530272,8.283332824707031,7.9766669273376465,8.268333435058594,9757800.0,-0.026289242299306848,1.2439028645197308,-1.1317843899150297,41.707537030402506,38.17524619649187,-0.07540417470202954,0.11840500658703768,0.5440802592185658,0.49147392189078865,27.99145799025445,0.30666589736938477,-0.33778237039105186,-0.0770003795623797,-0.5257814982737443,0.371780739148984,-0.3013909389180611,0.1473901797933026,-0.35211975250244,30.536892776976167,-12.274965723922357,0.22439055935568197,2,0.053333759307863104,0.32000064849853693,0.6120836734771746,0.2300004959106463,-0.00499916076659801,3,-0.016822399808337885,-2.193795354944058,8.241666793823242,-1.0133324178024972,8.055000305175781,-1.2985101395062724,7.933332920074463,-0.016822399808337885 6850,2013-02-08,7.806666851043701,8.088333129882812,7.743332862854004,8.046667098999022,13138800.0,-0.027206576681003902,1.1340290262020272,0.9863004303283363,44.831238973146824,38.834983960601555,0.16352128281265887,0.3283706984989223,0.7505689085686811,0.6995287625783941,28.164619792659284,0.3450002670288086,-0.2950214715743229,-0.2793331384658817,-0.7468381712742769,0.18817189434251347,-0.5130856548700802,-0.04558062206168412,-0.10590218423461906,10.106481735118123,-32.16392408903221,0.23375251640419772,2,0.2499995231628418,0.5266661643981934,0.8629165887832642,0.4483332633972168,0.48000001907348633,4,0.005337236964098047,1.2439028645197308,8.024999618530272,-2.193795354944058,8.241666793823242,-1.0133324178024972,8.055000305175781,0.005337236964098047 6851,2013-02-11,7.908332824707031,7.961667060852051,7.778333187103271,7.824999809265138,7174800.0,0.013022968137770263,-1.075482596303323,-0.3472205389446401,44.183542734588684,39.906063722907106,0.06912448747729982,0.1909457646880739,0.6412734992165738,0.5871136656270171,28.50206906921765,0.18333387374878019,-0.25109964891093206,-0.14875047206878733,-0.5822121470049773,0.2847112028674026,-0.3654813095368823,0.06798036539930763,-0.18079874914794924,26.329766187597777,-14.464106102624342,0.21673083746809502,2,0.14833354949951172,0.3083338737487793,0.7612506151199341,0.320833683013916,0.5916671752929688,0,-0.02655427418164491,1.1340290262020272,7.806666851043701,1.2439028645197308,8.024999618530272,-2.193795354944058,8.241666793823242,-0.02655427418164491 6852,2013-02-12,7.793333053588867,7.925000190734862,7.755000114440918,7.90166711807251,7131600.0,-0.014541594754192033,1.193546402345434,-1.3000137329625572,43.21501398258061,40.16185184848309,0.1917471370588375,0.2669974879565782,0.7453771600674486,0.6920501315964671,28.881803629660553,0.17000007629394442,-0.19796201634683896,-0.23033354282379115,-0.6345261789312655,0.1738590932836841,-0.4324298608775283,-0.02823722477005397,-0.05000019073486328,7.978749307571967,-31.225727627151926,0.20209631805373743,2,0.2633333206176758,0.3841671943664551,1.0620839595794678,0.32250022888183594,0.5983343124389648,1,0.007057292170170371,-1.075482596303323,7.908332824707031,1.1340290262020272,7.806666851043701,1.2439028645197308,8.024999618530272,0.007057292170170371 6853,2013-02-13,7.948332786560059,8.220000267028809,7.658332824707031,7.778333187103271,19333800.0,0.019888760291055796,-1.7398390152506358,-1.5692164811415927,52.16048583262887,40.85520750676455,0.02675864518255011,0.07156183713799713,0.5791234842849793,0.5300216510038478,29.1507195926536,0.5616674423217773,-0.17473157338161194,-0.047333788871765314,-0.3817174167871489,0.28704983904361825,-0.21452560282945754,0.11985802508592691,0.42166709899902344,46.399993896484375,5.592073401647291,0.16719181395769186,2,0.06583356857299805,0.1508336067199707,0.7941677570343018,0.1641674041748047,0.13500022888183594,2,-0.011742433286687448,1.193546402345434,7.793333053588867,-1.075482596303323,7.908332824707031,1.1340290262020272,7.806666851043701,-0.011742433286687448 6854,2013-02-14,7.948332786560059,8.026666641235353,7.743332862854004,7.948332786560059,12087000.0,0.0,2.617002885352818,0.0,55.34933549888343,43.55463827240463,0.02377156918111112,0.035858599473474584,0.5685509279745737,0.519275711623365,29.224886163112945,0.28333377838134943,-0.13811585995954445,-0.023500418663024547,-0.2901211799127008,0.24312034258665172,-0.15681079928786268,0.10980996196181358,0.4074337577819822,51.631969382851885,8.08735373415059,0.13331038062483805,2,0.06583356857299805,0.1508336067199707,0.7941677570343018,0.1641674041748047,0.11499977111816406,3,0.014468414220478953,-1.7398390152506358,7.948332786560059,1.193546402345434,7.793333053588867,-1.075482596303323,7.908332824707031,0.014468414220478953 6855,2013-02-15,8.513333320617676,8.646666526794434,7.846666812896728,7.903333187103271,41102400.0,0.07108415679486701,-1.2119821561710757,100.0,65.36834521429088,47.32684397610366,-0.5046831492067039,-0.5405810519130663,0.0005072736335876016,-0.058004716262539446,29.1208651812201,0.799999713897706,-0.11139150233317885,0.5311668157577518,0.2013712051415606,0.8609624263739422,0.3662690104496562,0.6960646210658474,-0.8550004959106445,86.5092927727596,40.431962800439315,0.16489780530809536,2,-0.36083364486694336,-0.3733334541320801,0.22916722297668457,-0.4008331298828125,-0.375,4,-0.057948261189215255,2.617002885352818,7.948332786560059,-1.7398390152506358,7.948332786560059,1.193546402345434,7.793333053588867,-0.057948261189215255 6856,2013-02-19,8.279999732971191,8.463333129882812,8.171667098999022,8.443332672119139,16012800.0,-0.02740801738390708,1.868838849777937,-0.2677588580299718,59.38461606178046,50.05232793951122,-0.24250554972952898,-0.29811686436433504,0.22818483506890885,0.16374965732307523,27.99363668679557,0.3416662216186541,-0.0984282239221308,0.2823332309722897,-0.07319041316208974,0.6378568751066691,0.10457140890509997,0.4600950530394794,-0.6019002342224118,62.900506878514165,14.019506478990621,0.17776182206718993,2,-0.12750005722045898,-0.1399998664855957,0.3725006580352783,-0.16749954223632812,-0.27833271026611506,1,0.000805209826209019,-1.2119821561710757,8.513333320617676,2.617002885352818,7.948332786560059,-1.7398390152506358,7.948332786560059,0.000805209826209019 6857,2013-02-20,8.444999694824219,8.494999885559082,8.186667442321777,8.276666641235353,13824000.0,0.01992753226742172,1.2981291404850588,-1.0306130194374867,59.540228171492984,51.7489270555328,-0.3870709609992993,-0.45867396010605876,0.05814745155909584,-0.01118924584853076,26.835173767379416,0.3083324432373047,-0.05112711869948505,0.42958321571350133,0.022885011058370708,0.836281420368632,0.2262341133859369,0.6329323180410666,-0.7475288555145259,79.59526913386784,31.94488597738264,0.20334910232756515,2,-0.29250001907348633,-0.30499982833862305,0.20750069618225098,-0.33249950408935547,-0.48833274841308594,2,0.006512765797906495,1.868838849777937,8.279999732971191,-1.2119821561710757,8.513333320617676,2.617002885352818,7.948332786560059,0.006512765797906495 6858,2013-02-21,8.293333053588867,8.600000381469728,8.185000419616701,8.408332824707031,13656000.0,-0.017959342417537938,-1.5025246135443773,-0.683168092459358,56.79824373361788,53.42567224477895,-0.2540173742466596,-0.3000775111082028,0.19791356163147888,0.13064671101889758,25.950879258068575,0.41499996185302734,-0.00450670991691382,0.2637499332427975,-0.16147092653576856,0.6889707930213635,0.05113950335351447,0.4763603631320805,-0.5768783005294793,60.885607687386376,13.898343267496166,0.2126104298892831,2,-0.14083337783813477,-0.15333318710327148,0.35916733741760254,-0.1808328628540039,-0.34999990463256836,3,0.011857031642592997,1.2981291404850588,8.444999694824219,1.868838849777937,8.279999732971191,-1.2119821561710757,8.513333320617676,0.011857031642592997 6859,2013-02-22,8.448332786560059,8.59333324432373,8.300000190734862,8.306667327880861,8073000.0,0.01868967904335106,-2.7849491475366834,-1.2318760055064282,60.58493560209476,55.17608298132873,-0.3829204340171106,-0.432351678640817,0.03224665817415584,-0.03157259263481649,24.755487284055036,0.3000001907348633,0.03504810553230975,0.3902496814727776,-0.0674540683252669,0.8479534312708221,0.16139780657375447,0.6191015563717999,-0.7132737980259698,75.20827360449088,26.530551927114786,0.22885187489902242,2,-0.29583311080932617,-0.3083329200744629,0.1983339786529541,-0.3358325958251953,-0.3466653823852539,4,-0.04320376343351673,-1.5025246135443773,8.293333053588867,1.2981291404850588,8.444999694824219,1.868838849777937,8.279999732971191,-0.04320376343351673 6860,2013-02-25,8.273332595825195,8.596667289733888,8.271666526794434,8.505000114440918,9625200.0,-0.020714168718976134,-1.765967980845337,-1.6353140756797717,56.6406188154359,56.56020254586731,-0.150599394702029,-0.23072015567639603,0.18320416632633219,0.13477116268252942,23.33770503196436,0.3250007629394549,0.040807353882321706,0.19083285331726074,-0.257538436958761,0.6392041435932816,-0.03335279182075013,0.4150184984552716,-0.5200414565258997,23.73513826423854,-25.57092048425743,0.22418564513801054,2,-0.12083292007446289,-0.1333327293395996,0.3150010108947754,-0.16083240509033203,-0.22666549682617365,0,-0.02538276271558826,-2.7849491475366834,8.448332786560059,-1.5025246135443773,8.293333053588867,1.2981291404850588,8.444999694824219,-0.02538276271558826 6861,2013-02-26,8.158332824707031,8.323332786560059,8.043333053588867,8.286666870117188,8894400.0,-0.013900054154258767,1.776867711456432,0.5539578710774284,52.023483554527346,57.538921387194726,0.004014386509782142,-0.10122031647768104,0.26217427707896945,0.23870795754755392,21.51698617887404,0.2799997329711914,0.06672794655772663,0.06333308219909739,-0.37848526755028544,0.5051514319484802,-0.15757609267559403,0.2842422570737888,-0.38717417765783324,20.658616979722673,-24.984091860935628,0.22090917487469142,2,-0.005833148956298828,-0.018332958221435547,0.4104175567626953,-0.04583263397216797,0.22166728973388672,1,-0.002451420470220067,-1.765967980845337,8.273332595825195,-2.7849491475366834,8.448332786560059,-1.5025246135443773,8.293333053588867,-0.002451420470220067 6862,2013-02-27,8.270000457763674,8.375,8.063332557678223,8.135000228881836,15608400.0,0.013687555467026824,-1.2395085247519324,-1.051943998573226,50.571627350531315,57.362381555850554,-0.036796917386491046,-0.19146334152651612,0.126368743791355,0.11393301759780705,20.00697986243976,0.31166744232177734,0.10726603863716377,0.15516734123230158,-0.2803210714166102,0.5906557538812125,-0.06257686509215432,0.3729115475567575,-0.4813316531195708,40.71864699473043,-0.9413932974813477,0.21774420632445546,2,-0.0750007629394549,-0.11750078201294123,0.07791614532470525,-0.15750026702881037,0.009999275207517755,2,-0.03244660461979687,1.776867711456432,8.158332824707031,-1.765967980845337,8.273332595825195,-2.7849491475366834,8.448332786560059,-0.03244660461979687 6863,2013-02-28,8.409999847412111,8.979999542236328,8.376667022705076,8.773332595825195,39705600.0,0.01692858305914724,-1.8062082211467938,-2.691349128978886,58.015275208283036,57.65859707911717,-0.11669352478227601,-0.3178296925281856,-0.029600802258455516,-0.0375878416390627,19.449374019554444,0.7099990844726545,0.14877064558939956,0.2761667251586939,-0.1765548553840386,0.7288883057014264,0.04980593488732765,0.5025275154300601,-0.6041710883250015,39.145928488667074,-3.7591379342002753,0.22636079027136632,2,0.003333330154417169,-0.09083366394043146,-0.07875013351440607,-0.29749965667724787,0.25833320617675604,3,-0.05390403201261362,-1.2395085247519324,8.270000457763674,1.776867711456432,8.158332824707031,-1.765967980845337,8.273332595825195,-0.05390403201261362 6864,2013-03-01,8.443332672119139,8.501667022705076,8.175000190734862,8.356666564941406,16489200.0,0.003963475066802058,2.2130930716845767,-0.2385309542183058,64.3608891546749,57.54665751693762,-0.08093798990153012,-0.3319529281584064,-0.07551446670473538,-0.08154029733872115,18.463171758526197,0.32666683197021484,0.20678238964412898,0.28649957180022945,-0.18054143353924879,0.7535405771397077,0.05297906913049033,0.5200200744699686,-0.5905370817060609,42.70459372448223,-4.169609093308047,0.2335205026697393,3,0.06833362579345881,-0.12416648864745916,-0.20708298683166326,-0.33083248138427557,0.33500003814697266,4,-0.059218266362273786,-1.8062082211467938,8.409999847412111,-1.2395085247519324,8.270000457763674,1.776867711456432,8.158332824707031,-0.059218266362273786 6865,2013-03-04,8.301667213439941,8.385000228881836,8.189999580383299,8.385000228881836,12112800.0,-0.016778381733908554,3.6800334168755646,-0.9615410009243561,58.7149476922687,57.4722499203252,0.03078219652261005,-0.17068544200021663,0.04763485742886431,0.04591274349581376,17.63840272640373,0.25333309173583984,0.23672363369628613,0.1268341064453118,-0.3329839759720823,0.5866521888627059,-0.10307493476338436,0.35674314765400883,-0.4037834649539338,27.58016465648373,-20.988403429009395,0.22990904120869704,3,0.20999908447265625,0.01749897003173828,-0.07958388328552246,-0.18916702270507812,0.8299999237060547,0,-0.0240915233197192,2.2130930716845767,8.443332672119139,-1.8062082211467938,8.409999847412111,-1.2395085247519324,8.270000457763674,-0.0240915233197192 6866,2013-03-05,8.175000190734862,8.37833309173584,8.126667022705076,8.308333396911621,11636400.0,-0.015258022207878086,-1.1884049557991623,1.6000045776542025,58.412945198251485,57.3469962566317,0.15755757426533457,-0.026335229156819295,0.15634993906787287,0.15309552349040523,16.66077024986972,0.2516660690307635,0.26124683205634724,-0.011916279792787421,-0.4574940151123972,0.4336614555268232,-0.2347051474525923,0.21087258786701746,-0.23383181049884083,12.181919381602915,-39.80579862044247,0.22278886765980516,3,0.33666610717773615,0.14416599273681818,0.04708313941955744,0.1416664123535174,1.1350002288818377,1,-0.015698237154940564,3.6800334168755646,8.301667213439941,2.2130930716845767,8.443332672119139,-1.8062082211467938,8.409999847412111,-0.015698237154940564 6867,2013-03-06,8.113332748413086,8.21833324432373,8.036666870117188,8.188332557678223,10685400.0,-0.007543417845013223,1.691330116771099,0.5624991059294682,53.79310223870094,57.01309164608537,0.1868832120644104,0.04208407564951777,0.20402930888379522,0.19482877722308345,16.242614163794013,0.18166637420654297,0.21442535748861857,-0.07650034427642893,-0.5191966919821702,0.36619600342931324,-0.2978485181292996,0.1448478295764417,-0.13061112169705336,8.127130604272734,-42.7263637230111,0.22134817385287106,3,0.3950004577636719,0.20583343505859375,0.10875058174133301,0.20333385467529297,1.3450002670288104,2,0.0328677960459578,-1.1884049557991623,8.175000190734862,3.6800334168755646,8.301667213439941,2.2130930716845767,8.443332672119139,0.0328677960459578 6868,2013-03-07,7.9583330154418945,8.188332557678223,7.943333148956299,8.180000305175781,14464800.0,-0.019104323436199278,1.0559523666614647,2.955571379525196,50.214597193332295,55.860831822889544,0.32337185976751215,0.18421351860500224,0.3431126484515197,0.32945591761158255,16.564670701448396,0.24499940872192383,0.19101932742209193,-0.21733338832855154,-0.6710425274743166,0.23637575081721263,-0.44418795790143406,0.00952118124433099,1.0216665267944336,2.686540650826587,-46.08282241727241,0.22685456957288214,3,0.503333330154419,0.36083316802978516,0.2512505054473877,0.3583335876464844,1.2616672515869123,3,0.040418856173165096,1.691330116771099,8.113332748413086,-1.1884049557991623,8.175000190734862,3.6800334168755646,8.301667213439941,0.040418856173165096 6869,2013-03-08,7.889999866485597,8.028332710266112,7.873332977294923,8.013333320617676,10369800.0,-0.008586364609737718,1.021750150049303,0.5563899584830128,32.99998933618255,53.23409521408362,0.33992314912893473,0.25498760348688077,0.39263414053629386,0.385088615746791,16.657018649905808,0.15499973297118874,0.1504678352070048,-0.2789165496826156,-0.7458867533264337,0.18805365396120166,-0.5124016515045247,-0.04543144786070652,1.0692663478851303,3.2573687565468017,-39.05529618891057,0.23348510182190882,3,0.5366663932800284,0.4291663169860831,0.31458353996276767,0.4266667366027823,1.5250000953674308,4,0.09864806087125566,1.0559523666614647,7.9583330154418945,1.691330116771099,8.113332748413086,-1.1884049557991623,8.175000190734862,0.09864806087125566 6870,2013-03-11,7.84833288192749,7.9000000953674325,7.639999866485597,7.873332977294923,14514000.0,-0.005280986725373138,5.638219127216353,0.20270327741457433,36.852780407241355,51.54846153105184,0.35197830496332294,0.3161450747332193,0.4167666312986462,0.4115283517840229,15.941166450514455,0.26000022888183594,0.12377839069591445,-0.3226668357849114,-0.7831592072332061,0.1378255356633824,-0.5529130215090579,-0.09242065006076405,1.0674960029602047,28.216665364244353,-11.017062624031094,0.23024618572414704,3,0.4616668224334717,0.4616668224334717,0.3137505054473877,0.46833372116088867,1.431666851043703,0,0.11849648101447752,1.021750150049303,7.889999866485597,1.0559523666614647,7.9583330154418945,1.691330116771099,8.113332748413086,0.11849648101447752 6871,2013-03-12,7.698332786560059,7.861667156219482,7.563333034515381,7.816667079925537,14858400.0,-0.019112351326590615,1.8639922729904854,4.733353678307639,27.049164469599518,48.93485454428164,0.4803827615263643,0.473903088331852,0.5460531144062415,0.5382488113939434,15.269951673078285,0.29833412170410156,0.06594991607788536,-0.4621669292449955,-0.956230199238167,0.031896340748176044,-0.7091985642415821,-0.21513529424840971,1.1409463572235108,20.610642565164692,-12.959222898082242,0.2470316349965858,3,0.5733335018157959,0.5733335018157959,0.45416736602783203,0.7566673755645752,1.505000114440918,1,0.18618763183221798,5.638219127216353,7.84833288192749,1.021750150049303,7.889999866485597,1.0559523666614647,7.9583330154418945,0.18618763183221798 6872,2013-03-13,7.84833288192749,7.9766669273376465,7.711667060852051,7.75,13792200.0,0.019484750728015587,-2.0285913585595603,-0.8309753591360587,36.307683007954196,46.522899855356215,0.2953367427343849,0.3459729220531198,0.3784821572796453,0.3623317197759519,14.357306719136684,0.2783341407775879,0.03112895122356818,-0.3149168252944943,-0.8009216921462237,0.17108804155723512,-0.557919258720359,-0.07191439186862958,0.8888705731146249,45.60001037598448,14.845716587130976,0.24300243342586478,3,0.18416714668273926,0.42333340644836426,0.3041672706604004,0.6066672801971436,1.4366669654846191,2,0.18623923827887312,1.8639922729904854,7.698332786560059,5.638219127216353,7.84833288192749,1.021750150049303,7.889999866485597,0.18623923827887312 6873,2013-03-14,7.855000019073486,7.946667194366455,7.78000020980835,7.84499979019165,7502400.0,0.0008494972430830305,-1.3809673024523161,0.10169770971636949,29.909729252339872,42.69499319954121,0.225363047640057,0.34989427463920464,0.3488012647831731,0.32923050830776646,14.621542345122002,0.16666698455810547,0.017624304515432954,-0.3035830497741703,-0.7999586519460173,0.1927925523976768,-0.5517708508600929,-0.055395248688246745,0.7882938023264909,62.72412643884455,36.04003563839785,0.2481878010859233,3,0.11916661262512207,0.41666626930236816,0.2962501049041748,0.6000001430511475,1.4100003242492676,3,0.20411623074159158,-2.0285913585595603,7.84833288192749,1.8639922729904854,7.698332786560059,5.638219127216353,7.84833288192749,0.20411623074159158 6874,2013-03-15,8.063332557678223,8.085000038146973,7.8283329010009775,7.863333225250244,24073800.0,0.026522283653579004,1.109584585025928,19.999475491131033,43.046353015033304,40.95403823540394,-0.04754052140288856,0.15875861022203352,0.11193290164967351,0.09870685685542924,15.016220715843456,0.2566671371459952,0.0038956044266047485,-0.10100049972534109,-0.5897266072544465,0.3877256078037643,-0.3453635534898929,0.1433625540392116,0.4935644007709872,95.84649204992618,65.94776031484237,0.24436305376455247,3,-0.0924994945526123,0.20833373069763184,0.14083433151245117,0.43916773796081543,1.3850002288818377,4,0.14344784877428363,-1.3809673024523161,7.855000019073486,-2.0285913585595603,7.84833288192749,1.8639922729904854,7.698332786560059,0.14344784877428363 6875,2013-03-18,8.020000457763674,8.028332710266112,7.933332920074463,8.013333320617676,10801800.0,-0.005373969088412034,7.143429388924039,0.033335797000216306,45.19122132343195,39.48495780486844,-0.05404835322355339,0.17205793248036372,0.13649072276300522,0.12243095047140784,14.54984926521383,0.12999963760375977,-0.04648954459943333,-0.11966595649719025,-0.5833842441118549,0.34405233111747435,-0.35152510030452255,0.11219318731014205,0.45741138677082915,87.54002458832866,54.13966056409759,0.23185914380733239,3,-0.129167318344118,0.25166583061218084,0.19166636466979803,0.5299997329711896,1.5616664886474592,0,0.17394007786357912,1.109584585025928,8.063332557678223,-1.3809673024523161,7.855000019073486,-2.0285913585595603,7.84833288192749,0.17394007786357912 6876,2013-03-19,8.286666870117188,8.386667251586914,8.038332939147951,8.053333282470701,18652800.0,0.03325017420608378,-1.6455676031956648,34.99756830209365,50.52300554009984,39.12161372724609,-0.3388419159636511,-0.09916776752291767,-0.14451898144376507,-0.1552800641030032,14.44049973435354,0.3666667938232404,-0.1131610929335185,0.14666709899902308,-0.317485339644767,0.6108195376428132,-0.08540912032287196,0.3787433183209181,0.11761866961578527,85.18513285739111,50.533066754159634,0.232076219321895,3,-0.31166672706604004,-0.015000581741333008,-0.09166717529296875,0.28999972343444824,1.1900005340576172,1,0.11987121944482837,7.143429388924039,8.020000457763674,1.109584585025928,8.063332557678223,-1.3809673024523161,7.855000019073486,0.11987121944482837 6877,2013-03-20,8.5,8.515000343322754,8.283332824707031,8.323332786560059,8967600.0,0.025744142153477867,1.2419303483505377,0.7571443752350066,52.70000869752299,39.397770561045064,-0.5493256834009212,-0.32482298575827073,-0.3601796361494678,-0.3583309528311247,14.35815123921142,0.23166751861572266,-0.15268921244800104,0.3572502136230469,-0.1150904349895594,0.829590862235654,0.12107988931674285,0.59342053792935,-0.9366669654846191,97.95913733361792,61.236882979993624,0.2361703243063034,3,-0.4608333110809326,-0.2283337116241455,-0.36333346366882324,0.07666659355163574,0.9416666030883807,2,0.08274504717658537,-1.6455676031956648,8.286666870117188,7.143429388924039,8.020000457763674,1.109584585025928,8.063332557678223,0.08274504717658537 6878,2013-03-21,8.391667366027832,8.50333309173584,8.338333129882812,8.423333168029785,9561000.0,-0.0127450157614315,-1.385525390544211,-0.1792398339532197,48.516783142881124,41.12185876178935,-0.41690204621789295,-0.22002653981959597,-0.25908125179099883,-0.22786709756028323,13.990303984092762,0.16499996185302734,-0.186663094839008,0.24400086402892995,-0.23690905834319764,0.7249107864010584,0.0035459028428661554,0.48445582521499375,-0.8093009853363036,82.03890709046792,44.170134696215186,0.24045496118606416,3,-0.35250067710876465,-0.12000107765197754,-0.2745840549468994,0.20499944686889648,1.0249996185302717,3,0.10645470589084294,1.2419303483505377,8.5,-1.6455676031956648,8.286666870117188,7.143429388924039,8.020000457763674,0.10645470589084294 6879,2013-03-22,8.083333015441895,8.351667404174805,8.010000228881836,8.125,17971800.0,-0.03674291855682632,-2.628338928808341,1.3158354415130706,44.279451802869715,41.94704447241472,-0.08745632384749324,0.06277963106662732,0.04043601522313267,0.08269460069313439,13.16601280338009,0.3816671371459961,-0.21167909153066766,-0.04608349800109934,-0.5062048824423862,0.41403788644018835,-0.27614419022174275,0.18397719421954406,-0.4823139554977418,25.787948468862847,-12.829456103609761,0.23006069222064376,3,-0.04416632652282715,0.18833327293395996,-0.026666641235351562,0.513333797454834,1.316666603088379,4,0.14618565455901367,-1.385525390544211,8.391667366027832,1.2419303483505377,8.5,-1.6455676031956648,8.286666870117188,0.14618565455901367 6880,2013-03-25,8.063332557678223,8.145000457763674,8.010000228881836,8.118332862854004,9662400.0,-0.002474283531986643,1.4922621877145235,1.3199972534389233,46.900990057082886,44.15280287102399,-0.03771729900647536,0.0698204817033421,0.059640770651684605,0.10717057077118497,12.420311784335558,0.1350002288818377,-0.2166891872550103,-0.055583953857421875,-0.5114419117983822,0.4002740040835384,-0.283512932827902,0.17234502511305827,-0.44403387206649825,10.56085479414803,-30.103340217640252,0.22792897897048014,3,0.05000114440917969,0.20833373069763184,-0.0066661834716796875,0.5333342552185059,1.2566671371459979,0,0.17176523713672043,-2.628338928808341,8.083333015441895,-1.385525390544211,8.391667366027832,1.2419303483505377,8.5,0.17176523713672043 6881,2013-03-26,8.138333320617676,8.171667098999022,8.060000419616701,8.100000381469728,7210200.0,0.009301459713209281,1.1269743235756302,-0.6969586627826005,50.68872115659966,45.75069599865125,-0.04888063537391929,-0.007120488219500842,-0.02690622539087073,0.04040014647860879,12.598860451741679,0.11166667938232067,-0.1740882625301179,0.020416784286499734,-0.435164772883466,0.4759983414564646,-0.20737399429848224,0.2482075628714826,-0.5011206018517305,25.412487654169446,-18.567378741489428,0.22779077858498253,3,0.009166955947875977,0.1333329677581787,0.007916450500488281,0.45833349227905273,1.1116666793823242,1,0.17735002597361205,1.4922621877145235,8.063332557678223,-2.628338928808341,8.083333015441895,-1.385525390544211,8.391667366027832,0.17735002597361205 6882,2013-03-27,8.001667022705076,8.106666564941406,7.9000000953674325,8.068332672119139,10407000.0,-0.01679290986600024,1.883716133496483,-1.7391217813161646,51.2059560251621,48.11694341785372,0.12496484872467128,0.11427093528142152,0.09719364251182228,0.18780566027734125,12.418328653318946,0.23833322525024325,-0.1408448899342467,-0.10283284187317143,-0.5553505765649387,0.34968489281859494,-0.32909170921905506,0.1234260254727122,-0.3468985514479952,16.850881345724368,-31.01587236283887,0.2262588673458833,3,0.16999959945678889,0.26999926567077814,0.1445827484130877,0.5949997901916522,1.571665763854984,2,0.1843366360140144,1.1269743235756302,8.138333320617676,1.4922621877145235,8.063332557678223,-2.628338928808341,8.083333015441895,0.1843366360140144 6883,2013-03-28,7.956666946411133,8.013333320617676,7.873332977294923,8.008333206176758,9250800.0,-0.0056238376536106305,3.5405647830255504,0.7750057221332113,51.879711176464085,49.098427658012696,0.2077501325726292,0.1302447996675653,0.12734087190220933,0.24248751303901805,10.627708332321452,0.14000034332275302,-0.07422472440025807,-0.12516627311706507,-0.5582500069014618,0.3079174606673316,-0.3417081400092634,0.09137559377513327,-0.28469383771273815,17.421695874952494,-34.59709336193531,0.21654186689219831,3,0.23749971389770508,0.3149993419647217,0.18958282470703125,0.6399998664855957,1.4066658020019531,3,0.18663589498955457,1.883716133496483,8.001667022705076,1.1269743235756302,8.138333320617676,1.4922621877145235,8.063332557678223,0.18663589498955457 6884,2013-04-01,7.943333148956299,8.010000228881836,7.860000133514403,7.956666946411133,7198800.0,-0.001675801883456729,1.4999940395535376,0.2580755316007088,52.722070867023916,49.93518871841181,0.22604274172613437,0.10983031959454337,0.1280471322109875,0.2680785842459663,9.503719114032725,0.15000009536743253,-0.03385693105870935,-0.11350009441375697,-0.5153164078791139,0.2883162190516,-0.31440825114643545,0.08740806231892151,-0.2544994955654172,26.737840281634906,-27.123054225652364,0.2009081567326783,4,0.24416708946228027,0.32833313941955566,0.20291662216186523,0.6533336639404297,1.5816664695739746,0,0.18548055431810662,3.5405647830255504,7.956666946411133,1.883716133496483,8.001667022705076,1.1269743235756302,8.138333320617676,0.18548055431810662 6885,2013-04-02,8.101667404174805,8.199999809265138,7.936666965484619,7.985000133514403,10492200.0,0.019932974262738767,-1.4687422467495188,-8.749740728820294,61.50193309342816,51.155069557670515,0.08997280440008204,-0.06772812590604893,-0.037520349239589024,0.12035893288448563,8.515935211424242,0.26333284378051935,0.022548063203888802,0.054834151268005726,-0.3309621119215329,0.44063041445754436,-0.1380639803267627,0.24773228286277504,-0.396310416985286,71.07867680367303,12.47434298482409,0.1928981315947692,4,0.08583283424377441,0.1699988842010498,0.044582366943359375,0.49499940872192383,1.3933324813842773,1,0.16025493883968078,1.4999940395535376,7.943333148956299,3.5405647830255504,7.956666946411133,1.883716133496483,8.001667022705076,0.16025493883968078 6886,2013-04-03,8.046667098999022,8.138333320617676,7.971666812896728,8.061667442321777,8527800.0,-0.006788763649744678,-1.0201888842650282,-0.1285737057003686,55.97992281855743,51.51950446000767,0.11996451558718313,-0.02406921520218397,0.02031194941350023,0.18562872945201825,7.710784227227616,0.16666650772094815,0.04090680988469053,0.006250500679014337,-0.3748100384581008,0.38731103981613035,-0.18427976888954412,0.1967807702475719,-0.32511724468683845,54.90210103066978,-5.126305248550409,0.19053026956855784,4,0.1349995136261004,0.22499918937683283,0.0995826721191424,0.5499997138977069,0.9549999237060565,2,0.15824347896579405,-1.4687422467495188,8.101667404174805,1.4999940395535376,7.943333148956299,3.5405647830255504,7.956666946411133,0.15824347896579405 6887,2013-04-04,8.380000114440918,8.383333206176758,8.029999732971191,8.083333015441895,16533600.0,0.04142497898084563,1.3296716425418464,-19.777353932224756,63.224182872923265,53.15365998556791,-0.25946621666581215,-0.35457930901675994,-0.3101258864327825,-0.13507287879989605,7.473620975705145,0.3533334732055664,0.0679705865169904,0.32625014781951833,-0.08315982919796383,0.7356601248370005,0.12154515931077725,0.5309551363282594,-0.6425812503485231,99.36310317273025,38.03672564522451,0.20470498850874116,4,-0.2583334445953369,-0.10833382606506348,-0.2337503433227539,0.21666669845581055,0.6583328247070312,3,0.10381860067756388,-1.0201888842650282,8.046667098999022,-1.4687422467495188,8.101667404174805,1.4999940395535376,7.943333148956299,0.10381860067756388 6888,2013-04-05,8.279999732971191,8.373332977294924,8.191666603088379,8.261667251586914,10923600.0,-0.01193321958282556,-1.2947266977865004,0.06179479101704396,55.77265605903765,54.430682680697686,-0.19776922891502835,-0.24163353756787842,-0.2057536149771817,-0.021377475160836212,7.562195649671357,0.18833351135253906,0.06403202605804736,0.21016643047332728,-0.20862622075399706,0.6289590817006516,0.0007701048596651106,0.41956275608698945,-0.5270292392941895,80.25474050782276,22.33263597065477,0.20939632561366223,4,-0.15833306312561035,-0.008333444595336914,-0.10625004768371582,0.3166670799255371,0.6916675567626953,4,0.1561996491906612,1.3296716425418464,8.380000114440918,-1.0201888842650282,8.046667098999022,-1.4687422467495188,8.101667404174805,0.1561996491906612 6889,2013-04-08,8.668333053588867,8.694999694824219,8.279999732971191,8.311667442321777,19797000.0,0.04690016100741179,1.02439552004466,19.455391978359255,64.59111456999491,56.396252071021244,-0.5524942800488386,-0.5993977470687337,-0.5808677648155935,-0.39590721838511733,8.221564615521887,0.41499996185302734,0.0476874996792187,0.5595830917358402,0.07212753645650416,1.0470386470151753,0.3158553140961722,0.8033108693755082,-0.9001219629189503,96.48351703630483,40.56018530394981,0.2437277776396676,4,-0.39083313941955566,-0.5391666889190674,-0.3020833730697632,-0.10500001907348633,0.7349996566772461,0,0.08017685644144401,-1.2947266977865004,8.279999732971191,1.3296716425418464,8.380000114440918,-1.0201888842650282,8.046667098999022,0.08017685644144401 6890,2013-04-09,8.778332710266112,8.946666717529297,8.645000457763674,8.716667175292969,17143800.0,0.0126898281361838,-1.9431002479566017,0.17289453489521978,61.90472781751539,57.64247503334521,-0.6150883166296257,-0.6705302169726348,-0.6730886246608065,-0.49105741091664434,9.460354111168625,0.3016662597656232,0.04990918528737964,0.623082756996153,0.0675478550294013,1.1786176589629056,0.34531530601277716,0.9008502079795289,-0.9730500754300229,82.7349719252924,29.252598153073365,0.2777674509833762,4,-0.3749992847442609,-0.5233328342437726,-0.36291646957397283,-0.40499973297118963,0.8550004959106463,1,0.08505794128661215,1.02439552004466,8.668333053588867,-1.2947266977865004,8.279999732971191,1.3296716425418464,8.380000114440918,0.08505794128661215 6891,2013-04-10,9.131667137145996,9.243332862854004,8.761667251586914,8.761667251586914,16059600.0,0.040250744479833456,-1.603598704033528,6.000108256909283,64.32349356476365,59.09997920441205,-0.9082081561969773,-0.9602073593279954,-1.008147916311735,-0.8306102607726427,10.730733916673723,0.48166561126708984,0.09636953893901357,0.9047504663467407,0.23860124465760002,1.5708996880358814,0.5716758555021713,1.237825077191311,-1.2579014573483152,90.79677930505426,41.16659266704295,0.33307461084457024,4,-0.580000638961792,-0.7283341884613037,-0.7162508964538574,-0.7866668701171875,0.4033327102661133,2,0.03978821642929953,-1.9431002479566017,8.778332710266112,1.02439552004466,8.668333053588867,-1.2947266977865004,8.279999732971191,0.03978821642929953 6892,2013-04-11,9.3100004196167,9.321666717529297,9.133333206176758,9.178333282470703,14491200.0,0.019529104575578993,1.4301140104227554,0.3558572374881757,70.18310511566682,61.133689642101245,-0.9850230915960054,-1.0787285121396586,-1.1646286992114554,-0.9895940861684238,12.50910612114929,0.18999958038330078,0.14728541426773845,1.0100003719329838,0.21121756717179707,1.8087831766941704,0.6106089695523895,1.409391774313577,-1.3266693651745127,98.96758436008038,51.22946038648084,0.39939140238059345,4,-0.7191669940948486,-0.8675005435943604,-0.8945841789245605,-0.9650001525878906,0.17499923706054688,3,-0.03311851589844672,-1.603598704033528,9.131667137145996,-1.9431002479566017,8.778332710266112,1.02439552004466,8.668333053588867,-0.03311851589844672 6893,2013-04-12,9.458333015441896,9.489999771118164,9.175000190734863,9.321666717529297,11936400.0,0.01593260893014059,2.1499988079059675,1.0379681739495872,82.50586971156682,64.44300062482823,-1.0034688445336926,-1.1602723810819544,-1.2939852170480854,-1.1177045085004647,14.484440480872912,0.3149995803833008,0.19346800029975064,1.0781663179397594,0.15524957339269818,2.0010830624868206,0.6167079456662279,1.53962469021329,-1.3411683946909996,97.38291283653486,44.932160666014255,0.4614583722735308,4,-0.7449996471405047,-0.9316666126251238,-1.0445833206176776,-1.1133327484130877,-0.07999992370605646,4,-0.04440529590237996,1.4301140104227554,9.3100004196167,-1.603598704033528,9.131667137145996,-1.9431002479566017,8.778332710266112,-0.04440529590237996 6894,2013-04-15,9.220000267028807,9.598333358764648,9.21166706085205,9.4399995803833,13958400.0,-0.025198176890577018,-2.2676155092238135,-1.6097554167684232,74.78571974500933,65.91897691944837,-0.6313941262230092,-0.8757416656547914,-1.0375501575018902,-0.8620865688913781,16.295216752541684,0.38666629791259766,0.2493640161901567,0.7820001840591413,-0.20036809293795343,1.7643684610562351,0.2908160455605948,1.2731843225576887,-0.9380954282338383,60.31469265997201,2.459186488999535,0.49118413849854703,4,-0.43500018119811834,-0.6391670703887922,-0.8295840024948102,-0.8749999999999982,0.18499946594238637,0,-0.02693416161634743,2.1499988079059675,9.458333015441896,1.4301140104227554,9.3100004196167,-1.603598704033528,9.131667137145996,-0.02693416161634743 6895,2013-04-16,9.414999961853027,9.46166706085205,9.210000038146973,9.24666690826416,9809400.0,0.02114964090853122,-1.0827604713384844,-0.7651526317158327,76.01901569169674,68.14554279424162,-0.693427362349075,-1.012799717941279,-1.21046517104498,-1.0378529907923344,18.201033304360003,0.2516670227050781,0.31973514595707186,0.9072499036788937,-0.1457137530322523,1.9602135603900406,0.3807680753233207,1.4337317320344667,-0.9487951302623028,78.08762715032806,15.462054003270268,0.5264818283555733,4,-0.6008334159851074,-0.8341667652130127,-1.042083740234375,-1.0699996948242188,0.06499958038330078,1,-0.0012392195044276244,-2.2676155092238135,9.220000267028807,2.1499988079059675,9.458333015441896,1.4301140104227554,9.3100004196167,-0.0012392195044276244 6896,2013-04-17,9.279999732971193,9.638333320617676,9.238332748413086,9.346667289733887,12231600.0,-0.014338845398706113,-4.333286709729922,-0.3960455498271947,76.07067559787767,69.5729308747921,-0.407984712130391,-0.8427753705358452,-1.054224961062138,-0.883304455936111,19.214294570367198,0.40000057220458984,0.3951327018191719,0.7225830316543593,-0.3790555060220253,1.824221569330744,0.17176376281616612,1.2734023004925525,-0.655296907576119,29.04287001138779,-37.74644016671934,0.5508192688381924,4,-0.36499977111816584,-0.6791665554046649,-0.9700000286102313,-0.9349994659423846,0.17833328247070312,2,0.03807472881170404,-1.0827604713384844,9.414999961853027,-2.2676155092238135,9.220000267028807,2.1499988079059675,9.458333015441896,0.03807472881170404 6897,2013-04-18,9.203332901000977,9.44166660308838,9.158332824707033,9.258333206176758,7885800.0,-0.008261512303478269,-2.9080397779591074,0.8249935627843323,75.10064459391725,71.72048515644539,-0.2260139014559055,-0.7491228392124398,-0.9606934044391799,-0.7895986746774071,19.806071008704468,0.28333377838134766,0.44618483418110166,0.6107495546340935,-0.5274681354399569,1.748967244708144,0.04164070959706834,1.1798583996711187,-0.41644919637028543,9.375006208810415,-61.02928856335801,0.5691088450370252,4,-0.24416637420654297,-0.5283327102661133,-0.9316666126251221,-0.8933327198028564,0.11499977111816406,3,0.036037699600658835,-4.333286709729922,9.279999732971193,-1.0827604713384844,9.414999961853027,-2.2676155092238135,9.220000267028807,0.036037699600658835 6898,2013-04-19,9.28499984741211,9.390000343322754,9.118332862854004,9.149999618530273,7675800.0,0.008873627335837186,-1.7394983843668257,-2.454535996670828,76.28999660825949,73.0203609384748,-0.16777266281588332,-0.8015267325622375,-1.0302166745891626,-0.8541110527228657,20.360466423526084,0.27166748046875,0.5247016409006982,0.6477498769760128,-0.5268034675711117,1.8223032215231374,0.060473204702450545,1.2350265492495751,-0.3618842042235002,32.05131496900561,-42.06399997117466,0.5872766722735621,4,-0.14333295822143555,-0.5758330821990967,-1.1329166889190674,-0.9749996662139893,-0.0366668701171875,4,0.021540098282379683,-2.9080397779591074,9.203332901000977,-4.333286709729922,9.279999732971193,-1.0827604713384844,9.414999961853027,0.021540098282379683 6899,2013-04-22,9.265000343322754,9.381667137145996,9.213333129882812,9.276666641235352,9118800.0,-0.0021539584725926986,-1.9275295015217229,-0.08641687506181212,74.10220571469658,74.3756362603838,-0.06060883487419311,-0.7256658581829232,-0.9910706146236468,-0.8167394447004561,22.19565987504808,0.1683340072631836,0.5656850932384394,0.568667006492614,-0.607447341696524,1.744781354681752,-0.019390167601955,1.156724180587183,-0.22744987174549358,28.20525987602245,-44.38180498274507,0.5880571740945688,4,-0.06500005722045898,-0.5316672325134277,-1.1420838832855225,-0.9550001621246338,-0.11999988555908203,0,0.012232352316615236,-1.7394983843668257,9.28499984741211,-2.9080397779591074,9.203332901000977,-4.333286709729922,9.279999732971193,0.012232352316615236 6900,2013-04-23,9.44833278656006,9.550000190734863,9.293333053588867,9.31833267211914,8209200.0,0.019787634802348686,-1.8518673540210764,-11.1432191612852,77.57376847424642,75.8478890281041,-0.15523132876806756,-0.843145952479949,-1.1456928079396551,-0.9976640035821553,24.2408602480354,0.2849998474121094,0.645714076495441,0.6827494382858301,-0.4995156014056885,1.8650144779773488,0.0916169184400708,1.2738819581315894,-0.32999992370605646,63.461467923559745,-10.89324756500114,0.5911325198457595,4,-0.06999969482422053,-0.6991660594940203,-1.327083110809328,-1.1383326053619403,-0.3116655349731463,1,-0.004586317455975597,-1.9275295015217229,9.265000343322754,-1.7394983843668257,9.28499984741211,-2.9080397779591074,9.203332901000977,-0.004586317455975597 6901,2013-04-24,9.581666946411133,9.761667251586914,9.489999771118164,9.489999771118164,16030800.0,0.014111924596976078,-4.927257594673325,0.7051314969005515,75.65837139546667,76.4562519480819,-0.2436417090590428,-0.9094320193538579,-1.2514529197608617,-1.1261671787899097,26.436616747409182,0.3133344650268537,0.6809725551228887,0.7439169168472297,-0.4532468110002874,1.9410806446947468,0.14533505292347115,1.3424987807709883,-0.38013401031494176,72.02072385244261,0.7951395058912567,0.5985818639237583,4,-0.14166688919067383,-0.7708332538604736,-1.5004172325134277,-1.2716667652130127,-0.4833335876464844,2,-0.010610617624617458,-1.8518673540210764,9.44833278656006,-1.9275295015217229,9.265000343322754,-1.7394983843668257,9.28499984741211,-0.010610617624617458 6902,2013-04-25,9.476667404174805,9.66333293914795,9.456666946411133,9.625,13252800.0,-0.010958379457726486,-1.1946810342208405,-1.6181647940074906,75.49719444847446,75.67751025218274,-0.1257367796613007,-0.7254579015083156,-1.115823562663918,-1.0177763568408587,29.27106644491498,0.2066659927368164,0.7209137025821146,0.5651673555374153,-0.5963293213507033,1.7266640324255338,-0.015580982906644891,1.1459156939814754,-0.1833343505859375,55.699578259226044,-13.78969537167552,0.5807483384440595,4,-0.0366673469543457,-0.6658337116241455,-1.3533341884613037,-1.1783344745635986,-0.4833345413208008,3,-0.001934687369615995,-4.927257594673325,9.581666946411133,-1.8518673540210764,9.44833278656006,-1.9275295015217229,9.265000343322754,-0.001934687369615995 6903,2013-04-26,9.44166660308838,9.518333435058594,9.40999984741211,9.416666984558104,6775800.0,-0.0036933659897154802,-4.652104687033535,-0.16853759209970376,69.3980033117066,75.07887509292686,-0.10431898470542933,-0.6044930643415878,-1.054965007815417,-0.9805114106745325,32.2486642750099,0.10833358764648438,0.7286316776466855,0.45591657161712895,-0.6363734556905438,1.5482065989248017,-0.09022844203670743,1.0020615852709653,-0.06403339385986584,41.64130302450595,-23.424062623469716,0.5461450136538362,4,-0.0016665458679216982,-0.6308329105377215,-1.2862501144409197,-1.1700003147125262,0.49166679382323863,4,-0.013062728875524732,-1.1946810342208405,9.476667404174805,-4.927257594673325,9.581666946411133,-1.8518673540210764,9.44833278656006,-0.013062728875524732 6904,2013-04-29,9.416666984558104,9.466667175292967,9.381667137145996,9.44166660308838,5776800.0,-0.0026477972143286177,1.2666446264178415,-1.0,66.72491994131019,74.04619778732837,-0.054186748142836194,-0.4885012336911778,-1.0038650024068847,-0.9529176247525033,35.283889420446144,0.08500003814697088,0.7054024929465648,0.35725026130676163,-0.632989898483201,1.3474904210967242,-0.13786981858821967,0.8523703412017429,0.34500026702881037,26.33459856154917,-34.98808180273923,0.49512007989498147,4,0.023333072662355292,-0.6058332920074445,-1.2612504959106428,-1.1450006961822492,0.3533334732055682,0,-0.017876177158990925,-4.652104687033535,9.44166660308838,-1.1946810342208405,9.476667404174805,-4.927257594673325,9.581666946411133,-0.017876177158990925 6905,2013-04-30,9.399999618530273,9.473333358764648,9.241666793823242,9.396666526794434,7663200.0,-0.001769985713115041,2.088875749426208,-0.13332570382236603,58.53656316614388,72.09796307269129,-0.04455654379012941,-0.3895513517695939,-0.9789672349511829,-0.9331412093851945,37.656460592949095,0.23166656494140625,0.6405679550244496,0.27566628456115794,-0.6154788805538605,1.1668114496761763,-0.16990629799635215,0.721238867118668,0.35406763076782255,30.44859333162161,-26.024446260199774,0.4455725825575092,4,0.04000043869018555,-0.5891659259796143,-1.2445831298828125,-1.128333330154419,0.5566673278808594,1,-0.027127571395207273,1.2666446264178415,9.416666984558104,-4.652104687033535,9.44166660308838,-1.1946810342208405,9.476667404174805,-0.027127571395207273 6906,2013-05-01,9.31999969482422,9.376667022705078,9.146666526794434,9.243332862854004,11553600.0,-0.008510630526872398,1.421038894549543,23.001716738197956,50.339342132602724,69.34670724365634,0.046616269386481335,-0.22057430996081706,-0.8839746330837723,-0.8503860307394273,39.988837734867985,0.25333309173583984,0.6032544638693746,0.13199973106384455,-0.6032790368385808,0.8672784989662699,-0.2356396528873681,0.4996391150150572,0.4135715362548815,33.548371615685404,-16.824446498157975,0.367639383951213,5,0.12000036239623846,-0.5091660022735613,-1.127499699592592,-1.048333406448366,0.9500007629394513,2,-0.019670863652401005,2.088875749426208,9.399999618530273,1.2666446264178415,9.416666984558104,-4.652104687033535,9.44166660308838,-0.019670863652401005 6907,2013-05-02,9.25,9.416666984558104,9.241666793823242,9.286666870117188,6081600.0,-0.007510697115483245,-5.562513411057798,-0.47826249206999677,42.532864175536254,65.59591475113153,0.1384961998106249,-0.08648884367729437,-0.8048058018739308,-0.7785956344894949,41.68568399719215,0.1750001907348615,0.5403244792522468,0.01850004196166921,-0.6108105037457712,0.6478105876691096,-0.296155230892051,0.3331553148153894,0.44835694882202226,27.802710143923477,-15.93694143310693,0.31465527285371997,5,0.20416688919067383,-0.4391663074493408,-1.0404167175292969,-0.9783337116241455,1.1166667938232422,3,-0.016396393647065022,1.421038894549543,9.31999969482422,2.088875749426208,9.399999618530273,1.2666446264178415,9.416666984558104,-0.016396393647065022 6908,2013-05-03,9.57333278656006,9.71500015258789,9.328332901000977,9.328332901000977,8461800.0,0.03495489584433087,-2.156468834298037,-6.681777985851068,61.93691313570799,64.24421557568836,-0.15604519579169995,-0.32460290113737855,-1.1101338318762863,-1.1007142794772466,43.71926402907795,0.4650001525878906,0.4932085195725726,0.27716617584228764,-0.18372823127578286,0.7380605829603581,0.04671897228325328,0.507613379401322,-0.4266662597656268,75.07320355538583,32.0492168174591,0.23044720355903503,5,-0.11916589736938654,-0.7624990940094012,-1.3516663312912005,-1.3016664981842059,0.655000686645506,4,-0.060584953708108236,-5.562513411057798,9.25,1.421038894549543,9.31999969482422,2.088875749426208,9.399999618530273,-0.060584953708108236 6909,2013-05-06,9.363332748413086,9.56666660308838,9.223333358764648,9.546667098999023,11587800.0,-0.021935938385197695,2.07462571845826,-0.7483038213163772,48.27199941822673,60.98846345835283,0.07752247614743091,-0.06310076819946175,-0.8891949060472442,-0.8908685886718857,44.776134738739366,0.34999942779541193,0.44803549137557575,0.03241615295410227,-0.3215679218410905,0.38640022774929506,-0.14457588444349412,0.20940819035169866,-0.20529954910278292,38.123069230007665,-0.44636924084283436,0.17699203739759614,5,0.09083414077758789,-0.5524990558624268,-1.1304162740707397,-1.0916664600372314,0.9533338546752947,0,0.06087582955920667,-2.156468834298037,9.57333278656006,-5.562513411057798,9.25,1.421038894549543,9.31999969482422,0.06087582955920667 6910,2013-05-07,9.524999618530273,9.543333053588867,9.286666870117188,9.375,10263000.0,0.01726595374329576,1.7499974455127878,-0.8181751976695797,58.05038033120174,59.032020006767844,-0.08060165811983921,-0.17492983291639774,-1.032177126818258,-1.057259943477888,45.306710175028094,0.2566661834716797,0.39394900540153444,0.15674967765808034,-0.09441231276818307,0.40791166808434376,0.03116868244494775,0.28233067287121294,-0.3558270801544179,66.56883819035777,25.687505800871243,0.125580995213132,5,-0.09416627883911133,-0.6758325099945068,-1.2954163551330566,-1.253333330154419,0.8083333969116229,1,0.025721873915539595,2.07462571845826,9.363332748413086,-2.156468834298037,9.57333278656006,-5.562513411057798,9.25,0.025721873915539595 6911,2013-05-08,9.494999885559082,9.630000114440918,9.385000228881836,9.53499984741211,21033000.0,-0.003149578390830521,1.1304291939810842,-0.2666670905229963,59.887020261222794,57.297556208184325,-0.07173186882388727,-0.12260024694399263,-0.979748753477832,-1.0372367664558375,45.35700822309783,0.24499988555908203,0.35095097068869485,0.108583307266235,-0.12226625959559811,0.3394328741280681,-0.006841476164680671,0.22400809069715066,-0.3149107948989851,55.254194549510224,9.958425897969953,0.11542478343091647,5,-0.06416654586791992,-0.6283328533172607,-1.2654166221618652,-1.2233335971832275,0.3816671371459961,2,0.04862212389851628,1.7499974455127878,9.524999618530273,2.07462571845826,9.363332748413086,-2.156468834298037,9.57333278656006,0.04862212389851628 6912,2013-05-09,9.001667022705078,9.001667022705078,8.458333015441895,8.541666984558105,56634000.0,-0.051957121516590266,1.3623215748064146,-11.500011920940324,42.49117429404464,54.307908539555214,0.3879315584601901,0.36517118073696864,-0.47285732358890087,-0.5512353243048054,44.309646803575475,1.0366668701171875,0.2651141815315299,-0.36933288574218714,-0.6560838501353778,-0.08258192134899645,-0.5127083679387834,-0.2259574035455909,0.7133331298828125,43.23611171190041,-3.5807026201598475,0.14337548219659543,5,0.08499956130981445,-0.10583353042602539,-0.7750005722045898,-0.7300007343292236,0.9333333969116211,3,0.14089983909196513,1.1304291939810842,9.494999885559082,1.7499974455127878,9.524999618530273,2.07462571845826,9.363332748413086,0.14089983909196513 6913,2013-05-10,9.03833293914795,9.061667442321776,8.851667404174805,9.0,17023800.0,0.004073236251728396,3.9410642761779258,0.08333246949797345,44.045509843730905,51.78797408426862,0.32188579510524207,0.31139180499609154,-0.499772352840969,-0.5916077215830668,42.85478436654058,0.21000003814697088,0.1774709840499984,-0.31166696548461914,-0.6311383336731282,0.007804402703889934,-0.4714026495788737,-0.1519312813903646,0.6515338706970208,49.502108935341724,0.31738246468896136,0.15973568409425418,5,0.04833364486694336,-0.061666011810302734,-0.8416664600372314,-0.7666666507720947,0.8999996185302752,4,0.14696668773085886,1.3623215748064146,9.001667022705078,1.1304291939810842,9.494999885559082,1.7499974455127878,9.524999618530273,0.14696668773085886 6914,2013-05-13,8.971667289733887,9.145000457763672,8.80666732788086,8.949999809265137,19346400.0,-0.007375878921798917,-1.1945996102811542,0.5652444333872372,36.660467777698265,49.35729681888577,0.35625389432693133,0.37787279539517726,-0.425004015708911,-0.527423898494332,41.093434175935414,0.3383331298828125,0.09102609542801154,-0.36591596603393484,-0.7236710969402385,-0.008160835127631216,-0.5447935314870858,-0.18703840058078391,0.6935688442230212,43.812297429068636,-3.419188115327586,0.17887756545315153,5,0.11499929428100586,0.049166202545166016,-0.775000810623169,-0.7000010013580322,0.755000114440918,0,0.1400705290208053,3.9410642761779258,9.03833293914795,1.3623215748064146,9.001667022705078,1.1304291939810842,9.494999885559082,0.1400705290208053 6915,2013-05-14,9.403332710266113,9.460000038146973,9.083333015441896,9.208333015441896,18938400.0,0.048114292092192645,1.4432374919582207,8.999647887323862,45.7233918666299,48.84441345599991,-0.08368989226688583,-0.0576682019334438,-0.8388166988748242,-0.9610821215712484,39.54320132804089,0.48833274841308594,0.039922815913989496,0.06633281707763672,-0.2909284976263926,0.42359413178166605,-0.11229784027437795,0.24496347442965138,0.23776536132049486,80.65428274221827,35.048276477484606,0.17863065735201453,5,-0.3166661262512207,-0.293332576751709,-1.1999995708465576,-1.1316664218902588,-0.06333255767822266,1,0.09712874370861435,-1.1945996102811542,8.971667289733887,3.9410642761779258,9.03833293914795,1.3623215748064146,9.001667022705078,0.09712874370861435 6916,2013-05-15,9.633333206176758,9.648332595825195,9.331666946411133,9.383333206176758,12793200.0,0.02445946591462622,1.2619073569482289,1.2820532884698266,53.54447968584805,50.067926290479,-0.2956619112521466,-0.27388270552873095,-1.043840265307269,-1.1905606765795724,37.781793392948714,0.3166656494140625,0.00262295552112235,0.2786666393280033,-0.10097072507225668,0.6583040037282633,0.0888479571278733,0.46848532152813327,-1.1750001907348633,98.73954664390669,52.16267559918716,0.1898186822001298,5,-0.5466666221618652,-0.5233330726623535,-1.304166555404663,-1.3616669178009033,-0.2633333206176758,2,0.07266434102126862,1.4432374919582207,9.403332710266113,-1.1945996102811542,8.971667289733887,3.9410642761779258,9.03833293914795,0.07266434102126862 6917,2013-05-16,9.53499984741211,9.80500030517578,9.528332710266113,9.601667404174805,12023400.0,-0.010207615231413225,-5.916531565897342,-0.26667022705078125,52.05278721548608,48.969690077121015,-0.17058913198051862,-0.1575029313790779,-0.9191696189655509,-1.089770375589307,36.444642376872345,0.2766675949096662,-0.013883296256821609,0.16374993324279785,-0.2170275471905132,0.5445274136761089,-0.026638806973856788,0.3541386734594525,-1.0528668403625492,72.9548693768223,24.68982412619698,0.19038874021665522,5,-0.4033331871032715,-0.4033331871032715,-1.0575001239776611,-1.131666898727417,-0.06499958038330256,3,0.03583295026330813,1.2619073569482289,9.633333206176758,1.4432374919582207,9.403332710266113,-1.1945996102811542,8.971667289733887,0.03583295026330813 6918,2013-05-17,9.484999656677246,9.59000015258789,9.348333358764648,9.583333015441896,8932800.0,-0.005243858577347993,3.3283230280463227,1.4749806883529577,51.486572054304354,49.32686481446297,-0.15023557347448602,-0.09670934500027784,-0.8378732602603751,-1.037499210365091,35.03153621246118,0.2416667938232422,-0.009581046960342121,0.10374975204467773,-0.277994033440633,0.4854935375299885,-0.08712214069797852,0.294621644787334,-0.9499519577026376,67.94650123993638,16.208974638964108,0.19087189274265537,5,-0.3533329963684082,-0.3533329963684082,-0.9683330059051514,-1.0424997806549072,0.04833316802978693,4,0.04744341372987426,-5.916531565897342,9.53499984741211,1.2619073569482289,9.633333206176758,1.4432374919582207,9.403332710266113,0.04744341372987426 6919,2013-05-20,9.37833309173584,9.473333358764648,9.289999961853027,9.418333053588867,7724400.0,-0.011245816426183497,1.4444359673717473,0.40677916787895685,49.54640834230108,48.38197903791844,-0.046061279012693745,0.019903634715433327,-0.6983018243005414,-0.9300370592493401,33.47827112340852,0.19499969482421875,0.012085860521537484,-0.008583450317383168,-0.3864059764753165,0.36923907584055016,-0.19749471339634894,0.1803278127615826,-0.7924872885131844,40.87757343175768,-12.993005382545562,0.18891126307896638,5,-0.24666643142700195,-0.24666643142700195,-0.7583332061767578,-0.8516666889190674,0.24666690826416016,0,0.05971204695596222,3.3283230280463227,9.484999656677246,-5.916531565897342,9.53499984741211,1.2619073569482289,9.633333206176758,0.05971204695596222 6920,2013-05-21,9.404999732971193,9.481666564941406,9.31999969482422,9.37833309173584,12181200.0,0.0028434308074269943,-1.2558151913557558,-0.666666666666711,51.82013224032958,47.4856581467081,-0.10229768711645804,-0.010725779758518073,-0.6897320416962902,-0.9546804965781703,31.530974225697996,0.16166687011718572,-0.02518625928623841,0.020249843597413886,-0.35658545480271897,0.39708514199754674,-0.16816780560265165,0.20866749279747943,-0.7703877496704123,22.330037758071,-32.702066610299646,0.188417649200066,5,-0.2733330726623553,-0.2733330726623553,-0.7220830917358416,-0.8241665363311785,0.5366668701171875,1,0.03420177356049647,1.4444359673717473,9.37833309173584,3.3283230280463227,9.484999656677246,-5.916531565897342,9.53499984741211,0.03420177356049647 6921,2013-05-22,9.479999542236328,9.890000343322754,9.438332557678224,9.541666984558104,13189200.0,0.007974461604949079,-5.229839850044523,-2.312531292468129,54.9145278245106,48.86603076120431,-0.20076125187581795,-0.09879822245909864,-0.7230617328182269,-1.0277326719084865,29.454454552310068,0.4850006103515607,-0.021137269819153204,0.10033302307128977,-0.2679638697621396,0.46862991590471914,-0.0838154233454258,0.28448146948800535,-0.7985720260605476,31.666576597482937,-25.702375225645675,0.18414844641671493,5,-0.13166570663452148,-0.3058328628540039,-0.7824996709823608,-0.8991663455963135,0.6583337783813477,2,-0.014767868819475893,-1.2558151913557558,9.404999732971193,1.4444359673717473,9.37833309173584,3.3283230280463227,9.484999656677246,-0.014767868819475893 6922,2013-05-23,9.458333015441896,9.493332862854004,9.335000038146973,9.44833278656006,7306800.0,-0.002285498717368162,2.958324392628266,-0.1621638340318312,47.17906897532639,49.21420399804825,-0.12013819079495924,-0.08282201699561043,-0.6639533984868553,-1.0033199277866682,27.32315922727257,0.15833282470703125,-0.04898093308796447,0.07958321571350346,-0.2877871823402707,0.4469536137672776,-0.10410198331338272,0.26326841474038964,-0.7043911296372976,28.0554910942773,-25.95559327272442,0.18368519902688682,5,-0.10999917984008967,-0.2841663360595721,-0.7004164457321185,-0.857499837875368,0.6783342361450178,3,-0.009339185852158094,-5.229839850044523,9.479999542236328,-1.2558151913557558,9.404999732971193,1.4444359673717473,9.37833309173584,-0.009339185852158094 6923,2013-05-24,9.31833267211914,9.418333053588867,9.251667022705078,9.396666526794434,6523800.0,-0.014801798910462072,1.7397101358395322,-7.833206179668129,48.85689728015876,50.56936283165497,0.07124964948450163,0.050029752067187516,-0.4875810295272043,-0.8639143387491028,25.23350401371386,0.20666599273681818,-0.08322357089890353,-0.054250431060790305,-0.42131444002824736,0.31281357790666675,-0.23778243554451883,0.12928157342293822,-0.4962272788634525,10.44370507708328,-43.69436310187208,0.18353200448372833,5,0.1683340072631836,-0.1441659927368164,-0.5012493133544922,-0.7174994945526123,0.7483339309692401,4,0.016276258880890015,2.958324392628266,9.458333015441896,-5.229839850044523,9.479999542236328,-1.2558151913557558,9.404999732971193,0.016276258880890015 6924,2013-05-28,9.248332977294922,9.478333473205566,9.208333015441896,9.408332824707033,6388800.0,-0.007512040757426619,-1.2500059604701803,2.0425376495940037,42.628761515257466,50.225515014835814,0.20631805765548705,0.11254174548954055,-0.3879890072006642,-0.7986215203525369,23.237142935390775,0.2700004577636701,-0.04616259795099786,-0.11583342552185094,-0.48634482885840313,0.25467797781470125,-0.30108912719012615,0.06942227614642427,-0.362153887035209,5.867959372114251,-44.76866618488254,0.18525570166827607,5,0.30083370208740234,-0.07416629791259766,-0.3229161500930786,-0.6474997997283936,0.7933340072631818,1,0.030816347996098115,1.7397101358395322,9.31833267211914,2.958324392628266,9.458333015441896,-5.229839850044523,9.479999542236328,0.030816347996098115 6925,2013-05-29,9.145000457763672,9.248332977294922,9.03833293914795,9.196666717529297,7462200.0,-0.011173096793220538,1.7096992518212246,0.32291443149035237,41.02563726360444,48.83453252347541,0.300783047809551,0.20637163193065255,-0.2542578265658939,-0.6952689381450625,21.688039815492495,0.21000003814697266,-0.01458755419350588,-0.20641598701477015,-0.5890859117154648,0.17625393768592446,-0.39775094936511657,-0.015081024664423737,-0.19859209232017605,12.524551026943984,-35.97774083624617,0.19133496235034686,5,0.3191661834716797,0.029166221618652344,-0.17833375930786133,-0.5441672801971436,0.9533329010009766,2,0.05248764551223517,-1.2500059604701803,9.248332977294922,1.7397101358395322,9.31833267211914,2.958324392628266,9.458333015441896,0.05248764551223517 6926,2013-05-30,9.136667251586914,9.260000228881836,9.125,9.17666721343994,5770800.0,-0.0009112308102383615,-3.2630889461083252,0.7741989072651753,54.60752786168107,49.11839259527485,0.258432112223403,0.21108841783996013,-0.22359280809042836,-0.6861123271186962,20.548503780399543,0.13500022888183594,0.04102633649461929,-0.20558257102966238,-0.6000234019192483,0.18885825985992355,-0.40280298647445534,-0.008362155584869413,-0.13364336747066297,21.611940423641066,-26.418157725132673,0.1972204154447934,5,0.3274993896484375,0.037499427795410156,-0.07291734218597412,-0.5358340740203857,0.9666662216186523,3,0.08810645384526272,1.7096992518212246,9.145000457763672,-1.2500059604701803,9.248332977294922,1.7397101358395322,9.31833267211914,0.08810645384526272 6927,2013-05-31,9.098333358764648,9.273332595825195,9.085000038146973,9.126667022705078,9145200.0,-0.004195610036647368,-5.848418643362463,0.7083422740386076,52.04547213131596,49.180492603831695,0.2551418146958131,0.25031080122217375,-0.16978952916936407,-0.6422996097891751,19.195577133126733,0.18833255767822266,0.04698693029271084,-0.23633313179016113,-0.643856337757283,0.17119007417696075,-0.44009473477372296,-0.032571528806599304,-0.06000041961669922,13.63644245232718,-32.79438150059497,0.2037616029835613,5,0.3658332824707031,0.07583332061767578,0.027083516120910645,-0.435833215713501,0.8649997711181641,4,0.11430664505726962,-3.2630889461083252,9.136667251586914,1.7096992518212246,9.145000457763672,-1.2500059604701803,9.248332977294922,0.11430664505726962 6928,2013-06-03,8.993332862854004,9.136667251586914,8.928333282470703,9.071666717529297,10964400.0,-0.011540629670322544,-1.0000091552874073,2.7646920228879166,50.71978688377079,49.31086799732833,0.31633050936743423,0.3263640872940705,-0.0467283979592672,-0.5341582385011705,16.88539547722806,0.20833396911621094,0.01017834688463104,-0.31233363151550364,-0.730747698687134,0.10608043565612668,-0.5215406651013179,-0.10312659792968937,0.89666748046875,11.818101425829306,-33.500450053721025,0.2092070335858151,6,0.4158339500427246,0.1808338165283203,0.13208401203155518,-0.33083271980285645,0.9400005340576154,0,0.12713133230677243,-5.848418643362463,9.098333358764648,-3.2630889461083252,9.136667251586914,1.7096992518212246,9.145000457763672,0.12713133230677243 6929,2013-06-04,9.93333339691162,9.96500015258789,9.289999961853027,9.380000114440918,33546600.0,0.10452193290211542,1.189189356378224,-7.063782125421519,63.16226255652172,50.57110469912746,-0.5997323204854474,-0.599479538493144,-0.9474329787426665,-1.4644554775794916,15.654317226086686,0.9716672897338867,0.005182893850921744,0.5991668701171857,0.09529149248775504,1.1030422477466164,0.3472291813024704,0.8511045589319011,-1.0050001144409162,96.94532963393615,53.77922152767901,0.2519376888147156,6,-0.48666667938232244,-0.7216668128967267,-0.8079165220260602,-1.2708332538604719,0.1416664123535174,1,0.013422805905036528,-1.0000091552874073,8.993332862854004,-5.848418643362463,9.098333358764648,-3.2630889461083252,9.136667251586914,0.013422805905036528 6930,2013-06-05,9.770000457763672,10.24666690826416,9.713333129882812,9.880000114440918,23247600.0,-0.016442913231798806,-3.7761024497935374,-0.1987945785333643,53.510288904522184,50.41507815246209,-0.4237399419860157,-0.4393777672308925,-0.745247058733467,-1.2880924420638369,14.526376871864604,0.5333337783813477,0.0014613329288888366,0.4235838890075687,-0.11081435747988166,0.9579821354950191,0.15638476576384264,0.6907830122512948,-0.8416671752929688,63.843260827576934,26.56227883238035,0.26719912324372547,6,-0.18250036239624023,-0.41750049591064453,-0.6445835828781128,-1.1075003147125244,0.2066669464111328,2,0.027806193865482776,1.189189356378224,9.93333339691162,-1.0000091552874073,8.993332862854004,-5.848418643362463,9.098333358764648,0.027806193865482776 6931,2013-06-06,9.956666946411133,9.994999885559082,9.725000381469727,9.800000190734863,12659400.0,0.019106088014471556,1.3142884001520434,-1.4242476786627711,60.36037175961596,51.87966735071649,-0.5986331874739701,-0.6215511901061106,-0.892508289991401,-1.466259261764792,13.126116451842782,0.26999950408935547,0.016724713604311603,0.5871670246124268,-0.010404156864240122,1.1847382060890936,0.2883814338740933,0.8859526153507602,-0.9756003189086915,78.00253621851701,43.36548865361509,0.29878559073833344,6,-0.36916685104370117,-0.6041669845581055,-0.8312500715255737,-1.2941668033599854,0.176666259765625,3,0.014228296790079753,-3.7761024497935374,9.770000457763672,1.189189356378224,9.93333339691162,-1.0000091552874073,8.993332862854004,0.014228296790079753 6932,2013-06-07,10.270000457763672,10.390000343322754,9.93166732788086,9.970000267028807,19469400.0,0.03146971903740137,-1.433630491970134,1.9148937465378713,67.07761111413099,53.904191110046725,-0.8769436869672003,-0.88011637564437,-1.1575772928028716,-1.768785622143053,14.616944462319983,0.45833301544189453,0.033241184863495477,0.8370838642120368,0.1425411606001461,1.5316265678239276,0.48981251240609147,1.1843552160179822,-1.2383098190307624,91.79020388616198,58.831588147589784,0.3472713518059451,6,-0.6108336448669434,-0.8458337783813477,-1.1445835828781128,-1.6075003147125244,-0.16500091552734375,4,-0.016228527471204957,1.3142884001520434,9.956666946411133,-3.7761024497935374,9.770000457763672,1.189189356378224,9.93333339691162,-0.016228527471204957 6933,2013-06-10,10.366666793823242,10.386667251586914,10.21833324432373,10.30666732788086,6955200.0,0.009412495788789776,2.366667302447119,0.19999809265257867,71.59505911878814,57.12266862155013,-0.9043695046734328,-0.919297673641708,-1.2024100305295349,-1.85471810615147,16.365772336372554,0.1683340072631836,0.03991666264837335,0.8673335075378414,0.08337324020035908,1.6512937748753238,0.47535337386909937,1.2593136412065835,-1.2534775728149423,97.87876896294023,63.198684568590295,0.3919801336687415,6,-0.7074999809265137,-0.942500114440918,-1.2341665029525757,-1.7041666507720947,0.08666610717773438,0,-0.038906783825708335,-1.433630491970134,10.270000457763672,1.3142884001520434,9.956666946411133,-3.7761024497935374,9.770000457763672,-0.038906783825708335 6934,2013-06-11,10.228333473205566,10.404999732971193,10.216667175292967,10.271666526794434,6027600.0,-0.013344050056677714,-4.650062943465129,-0.7222239883014909,67.1527889812452,60.02568547906577,-0.6843731889069424,-0.7188465368118955,-1.0123520064282427,-1.7050157721564858,18.366763916550923,0.1883325576782262,0.06883439508185063,0.6661668777465817,-0.14082486582394083,1.4731586213171042,0.2626710059613213,1.069662749531842,-1.0385355848583995,74.4578878065257,36.63695832573971,0.4034958717852611,6,-0.5616669654846191,-0.7966670989990234,-1.0958331823349,-1.565833330154419,0.3149995803833008,1,-0.028841460543571174,2.366667302447119,10.366666793823242,-1.433630491970134,10.270000457763672,1.3142884001520434,9.956666946411133,-0.028841460543571174 6935,2013-06-12,10.31666660308838,10.414999961853027,10.28166675567627,10.293333053588867,7366800.0,0.008636121428208687,-4.714344103161466,-0.5384700030811626,67.33426514178865,61.439767399077724,-0.658249175602668,-0.7749802769818199,-1.0519719100314706,-1.7794613769317795,19.62698703054092,0.18666648864746094,0.1100499278257061,0.7088333129882827,-0.16121841818341487,1.5788850441599802,0.2738074474024348,1.1438591785741306,-1.0296525671712917,85.74877991809478,45.201674506408594,0.4350258655858487,6,-0.6449999809265154,-0.8800001144409197,-1.1841663122177142,-1.6541664600372332,0.2483329772949201,2,-0.023424891306548457,-4.650062943465129,10.228333473205566,2.366667302447119,10.366666793823242,-1.433630491970134,10.270000457763672,-0.023424891306548457 6936,2013-06-13,10.333333015441896,10.350000381469727,10.216667175292967,10.28499984741211,8708400.0,0.0016154842445452733,2.2652536929994014,2.0714022969713493,68.1660938019736,63.23094758470635,-0.5445864715093744,-0.7763177998797683,-1.0169539742391596,-1.7766267402609426,20.414796359625914,0.1333332061767596,0.1771573368699162,0.6904997348785411,-0.23821212797215807,1.6192115977292403,0.2261438034531924,1.1548556663038898,-0.9335203869312139,83.10336594904251,39.28347262810519,0.4643559314253496,6,-0.6616663932800311,-0.8966665267944354,-1.193332791328432,-1.6708328723907488,0.4383335113525373,3,-0.034516027958655604,-4.714344103161466,10.31666660308838,-4.650062943465129,10.228333473205566,2.366667302447119,10.366666793823242,-0.034516027958655604 6937,2013-06-14,9.876667022705078,10.489999771118164,9.78499984741211,10.278332710266113,16423800.0,-0.04419348452763372,-1.4102559922532307,-8.31035299224531,60.24467271978968,64.28926823315288,0.03810391353889386,-0.3085626991185251,-0.5235904762456496,-1.3048332741013198,20.369589948220778,0.7049999237060547,0.2525926622144734,0.2167503833770752,-0.7161698238131571,1.1496705905673075,-0.24970972021804094,0.6832104869721913,-0.375335660860161,13.00243761887112,-33.591880920685405,0.4664601035951161,6,0.013332843780517578,-0.40250062942504883,-0.7279168367385864,-1.2141668796539307,0.8983325958251953,4,0.025987125300634295,2.2652536929994014,10.333333015441896,-4.714344103161466,10.31666660308838,-4.650062943465129,10.228333473205566,0.025987125300634295 6938,2013-06-17,9.9350004196167,10.203332901000977,9.864999771118164,9.946666717529297,11307600.0,0.005906182397110271,-3.4615084729776466,0.029044795893412984,62.65358234319286,64.23274820944968,0.14236445090463334,-0.3493668190068018,-0.5405681012625436,-1.3462690439552816,20.90192969423349,0.3383331298828125,0.30717228482637005,0.25258374214172363,-0.6842716517101426,1.1894391359935899,-0.2158439547842086,0.7210114390676559,-0.31502884865899183,21.276679210979836,-29.2105965800773,0.46842769692593283,6,0.16666603088378906,-0.2866668701171875,-0.9437503814697266,-1.2725002765655518,0.60333251953125,0,0.017111133914394783,-1.4102559922532307,9.876667022705078,2.2652536929994014,10.333333015441896,-4.714344103161466,10.31666660308838,0.017111133914394783 6939,2013-06-18,9.938332557678224,10.05833339691162,9.861666679382324,9.998332977294922,6446400.0,0.00033539385211756034,1.1851704680918933,5.143055669091648,65.17855676634153,65.5292224163185,0.15624706664176635,-0.32527091044408074,-0.5141721402154484,-1.3304102819309307,21.641937115486314,0.1966667175292951,0.37702429732532394,0.22791590690613006,-0.7041346652739531,1.1599664790862132,-0.23810937918391062,0.6939411929961707,-0.21395760270126196,21.74932295879881,-32.15448013291953,0.4660252860900411,6,0.16916751861572088,-0.2899990081787127,-0.9066658020019549,-1.275832414627077,0.6116676330566388,1,0.05181959250547208,-3.4615084729776466,9.9350004196167,-1.4102559922532307,9.876667022705078,2.2652536929994014,10.333333015441896,0.05181959250547208 6940,2013-06-19,9.726667404174805,10.12833309173584,9.713333129882812,9.93000030517578,9066600.0,-0.02129785376721871,-2.608672576645907,3.388857982992998,60.473386364452026,65.54177959463362,0.40355737889516696,-0.09304192248058918,-0.27817168642847534,-1.0990999552824974,22.228120100631635,0.41499996185302734,0.46104796878545784,0.00016736984252929688,-0.9207272600522636,0.9210619997373222,-0.46027994510486714,0.46061468478992573,0.7633323669433594,1.7168594071174395,-53.94712343862241,0.4604473149473962,6,0.3749990463256836,-0.017500877380371094,-0.672917366027832,-1.0641672611236572,0.7533321380615234,2,0.08396150659613788,1.1851704680918933,9.938332557678224,-3.4615084729776466,9.9350004196167,-1.4102559922532307,9.876667022705078,0.08396150659613788 6941,2013-06-20,9.34000015258789,9.654999732971193,9.31666660308838,9.626667022705078,8249400.0,-0.03975331277606464,-1.0299949073888854,1.409840063786889,53.81780434743307,64.0684677316672,0.7750568806047884,0.29787116220101595,0.11744873199545047,-0.6968058160683448,21.524689864306573,0.410000801086424,0.4378298667532441,-0.3794999122619629,-1.3103583210249763,0.5513584965010505,-0.8449291166434705,0.0859292921195447,1.1344662857055656,1.9886550670591505,-56.55464977502243,0.46542920438150687,6,0.5633330345153809,0.36916637420654297,-0.2416667938232422,-0.6775000095367432,0.7616672515869141,3,0.13115625350990934,-2.608672576645907,9.726667404174805,1.1851704680918933,9.938332557678224,-3.4615084729776466,9.9350004196167,0.13115625350990934 6942,2013-06-21,9.369999885559082,9.478333473205566,9.098333358764648,9.353333473205566,17733600.0,0.00321196279240743,2.2571402880638254,-0.05813860648320647,56.09494286589038,62.34623259245634,0.6749439486008963,0.27501456236215205,0.091186265995022,-0.7102867194100853,21.31811094767159,0.38000011444091797,0.4514532785928971,-0.34508352279663157,-1.2819781191339619,0.5918110735406987,-0.8135308209652976,0.12336377537203447,1.0581545593261712,24.585216229558565,-38.2215854687547,0.46844729816866526,6,0.4241666793823242,0.33916664123535156,-0.2716665267944336,-0.7074997425079346,0.6750001907348615,4,0.14959089203358267,-1.0299949073888854,9.34000015258789,-2.608672576645907,9.726667404174805,1.1851704680918933,9.938332557678224,0.14959089203358267 6943,2013-06-24,9.470000267028807,9.533332824707033,9.25333309173584,9.34333324432373,10023600.0,0.01067239943341347,1.2105346373636132,7.600137331196963,39.70369076824744,59.29633279101214,0.4854228718826956,0.19706284490663784,-0.008619715505934877,-0.7955205928773061,21.32011611483515,0.2799997329711932,0.43561127420690227,-0.2526665210723902,-1.1784286820209893,0.6730956398762089,-0.7155476015466906,0.21021455940191025,0.8783649126892108,36.08417520575743,-21.47883244702861,0.46288108047429954,6,0.32416629791259943,0.23916625976562678,-0.3383336067199689,-0.7858335971832258,0.6949996948242205,0,0.13780351792016443,2.2571402880638254,9.369999885559082,-1.0299949073888854,9.34000015258789,-2.608672576645907,9.726667404174805,0.13780351792016443 6944,2013-06-25,9.533332824707033,9.62833309173584,9.471667289733887,9.533332824707033,6333000.0,0.006687703895714492,-1.5405731430073037,0.0,44.49609081481212,56.758757865792525,0.3499364089646111,0.1646164907143337,-0.06333458291696736,-0.8428233214176029,21.084967620331373,0.15833282470703303,0.37189388400706136,-0.20358395576476873,-1.1071106761373475,0.69994276460781,-0.6553473159510581,0.24817940442152064,0.7400304457537832,42.23296880743476,-13.935177213466353,0.45176336018628976,6,0.2608337402343732,0.17583370208740057,-0.40166616439819514,-0.849166154861452,0.8866672515869105,1,0.10541959804826195,1.2105346373636132,9.470000267028807,2.2571402880638254,9.369999885559082,-1.0299949073888854,9.34000015258789,0.10541959804826195 6945,2013-06-26,9.625,9.721667289733887,9.5649995803833,9.58666706085205,5067000.0,0.009615438480800487,-2.8367022829450574,100.0,41.930230831345575,53.84366198016719,0.1674473209524976,0.11673873266585844,-0.15142759402797168,-0.9170996017170197,21.363854858662854,0.1883344650268537,0.2842006581840728,-0.13591675758361887,-0.9977816869407405,0.7259481717735028,-0.5668492222621797,0.29501570709494196,0.5778614757590468,84.49189352108971,29.801534837256355,0.4309324646785613,6,0.16916656494140625,0.0841665267944336,-0.4933333396911621,-0.940833330154419,0.9366674423217756,2,0.09610391592050527,-1.5405731430073037,9.533332824707033,1.2105346373636132,9.470000267028807,2.2571402880638254,9.369999885559082,0.09610391592050527 6946,2013-06-27,9.94166660308838,9.951666831970217,9.666666984558104,9.668333053588867,7354800.0,0.032900426294896645,-1.0602471518932792,7.130513745490779,42.024264298770184,51.81917215560947,-0.23537165869504584,-0.14390522731797084,-0.456414521089739,-1.2142242803925871,21.838537372539076,0.3266668319702166,0.21864441187070938,0.14049987792969,-0.6724136419456865,0.9534133978050665,-0.2659568820079983,0.5469566378673782,0.19492318565100142,98.8280983699995,46.81347802609653,0.40645675993768865,6,-0.2908334732055682,-0.2325000762939471,-0.8099999427795428,-1.2574999332427996,0.6316661834716797,3,0.05414916438464301,-2.8367022829450574,9.625,-1.5405731430073037,9.533332824707033,1.2105346373636132,9.470000267028807,0.05414916438464301 6947,2013-06-28,10.138333320617676,10.303333282470703,9.973333358764648,10.015000343322754,17829600.0,0.01978206727111531,-2.193543325980822,0.4512178527690813,44.71041321189323,49.82548669657618,-0.43696965367020546,-0.2726413146515245,-0.636403889253824,-1.391949753897137,22.75706087219627,0.36166667938232244,0.1451252323596961,0.28516659736633265,-0.46940702673862766,1.039740221471293,-0.0921202146861475,0.6624534094188128,-1.0399999618530273,84.28572077329349,36.49986666178833,0.37728681205248016,6,-0.4375,-0.4291667938232422,-0.8770830631256104,-1.4116666316986084,0.3583335876464844,4,-0.0036165625338344665,-1.0602471518932792,9.94166660308838,-2.8367022829450574,9.625,-1.5405731430073037,9.533332824707033,-0.0036165625338344665 6948,2013-07-01,10.136667251586914,10.30666732788086,10.100000381469727,10.18333339691162,7990800.0,-0.00016433362152079578,-2.4444523917379937,-0.37837524357426416,47.73290022440088,47.887080414138325,-0.451129927504784,-0.19070521940295393,-0.6203687524840866,-1.3741403652871256,24.249410433744423,0.2066669464111328,0.06195835257837601,0.22633380889892507,-0.41934152719394646,0.8720091449917966,-0.0965038591475107,0.5491714769453608,-1.0142338943481448,79.64071035598892,33.773428318126626,0.32283766804643593,7,-0.43416690826416016,-0.42750072479248047,-0.8754169940948486,-1.4100005626678467,0.2733325958251953,0,-0.009043127589950184,-2.193543325980822,10.138333320617676,-1.0602471518932792,9.94166660308838,-2.8367022829450574,9.625,-0.009043127589950184 6949,2013-07-02,10.06666660308838,10.126667022705078,9.976667404174805,10.048333168029783,6657600.0,-0.00690568672731906,1.1686544321425125,-0.39286371160575595,43.760389670977105,46.03008078152999,-0.4034363212477192,-0.11615894434902252,-0.535871448413678,-1.2847800003854974,23.73957497586046,0.15999984741210938,0.026942877942639498,0.1496665000915538,-0.49975124888161915,0.7990842490647267,-0.17504237439503356,0.47437537457814116,-0.8968638870239278,67.64039887102294,25.710040041232993,0.3247088744865867,7,-0.3641662597656268,-0.3575000762939471,-0.7362499237060565,-1.2658329010009783,0.5116662979125959,1,0.009768214508512507,-2.4444523917379937,10.136667251586914,-2.193543325980822,10.138333320617676,-1.0602471518932792,9.94166660308838,0.009768214508512507 6950,2013-07-03,10.041666984558104,10.096667289733887,9.92666721343994,10.021666526794434,3201000.0,-0.002483405829950436,1.6153643005957021,1.0909280066580354,42.75062553866482,44.800394247222414,-0.36772527278340483,-0.07353330162323957,-0.5022770392688027,-1.2368833415802687,22.661554633138593,0.1700000762939471,-0.023114288642217318,0.11108355522155655,-0.5367507333376942,0.7589178437808073,-0.2128335890580697,0.4350006995011828,-0.8263896840209952,58.593718567879804,20.967980441884464,0.3239171442796256,7,-0.3391666412353498,-0.3325004577636701,-0.6800003051757795,-1.206666707992552,0.5749998092651385,2,0.03767632329548798,1.1686544321425125,10.06666660308838,-2.4444523917379937,10.136667251586914,-2.193543325980822,10.138333320617676,0.03767632329548798 6951,2013-07-05,10.098333358764648,10.16333293914795,9.976667404174805,10.131667137145996,2859000.0,0.005643124223665863,2.8620968617120983,-1.666650772458664,56.87694088352802,44.887282915848814,-0.34141292479816343,-0.12547539571714772,-0.5538113648028258,-1.2717140237565765,21.583624816424223,0.18666553497314453,-0.08147740398370473,0.16066660881042516,-0.49145224234411167,0.812785459964962,-0.16539281676684325,0.4867260343876936,-0.8394004571337899,45.17528779623525,4.251667945227879,0.32605942557726836,7,-0.31833314895629883,-0.38916683197021484,-0.7791666984558105,-1.2391667366027832,0.3616666793823242,4,0.04588223294836924,1.6153643005957021,10.041666984558104,1.1686544321425125,10.06666660308838,-2.4444523917379937,10.136667251586914,0.04588223294836924 6952,2013-07-08,10.103333473205566,10.220000267028807,10.048333168029783,10.188332557678224,4726800.0,0.0004951425411776622,1.31459431657457,2.549938488827908,55.40107023869845,46.63143619034337,-0.25865004132319847,-0.151362422881407,-0.55013055012029,-1.2527914720390392,19.87899687367979,0.17166709899902344,-0.11295935746508157,0.17400007247924876,-0.4643516053527925,0.81235175031129,-0.14517576643677188,0.4931759113952694,-0.8024911945247073,46.49110698967798,2.954955420953361,0.31917583891602025,7,-0.21416616439819336,-0.3941669464111328,-0.7841668128967285,-1.2283332347869873,0.19666671752929688,0,0.0465192319545773,2.8620968617120983,10.098333358764648,1.6153643005957021,10.041666984558104,1.1686544321425125,10.06666660308838,0.0465192319545773 6953,2013-07-09,9.963333129882812,10.228333473205566,9.951666831970217,10.136667251586914,5611200.0,-0.0138568467223259,-1.8135583357579612,2.039246925769637,50.737480553750366,47.32492393911429,-0.04616603022206789,-0.045458830782951765,-0.40176875887808805,-1.0919145938810146,17.966743948515525,0.2766666412353498,-0.09542479134455562,0.05416641235351527,-0.5506132673122242,0.6589460920192547,-0.24822342747935444,0.356556252186385,-0.6222578492339537,12.154463834092576,-32.727387017856195,0.3023898398328697,7,-0.027499675750732422,-0.2541666030883789,-0.6441664695739746,-1.0883328914642334,0.13166713714599432,1,0.053529654326395226,1.31459431657457,10.103333473205566,2.8620968617120983,10.098333358764648,1.6153643005957021,10.041666984558104,0.053529654326395226 6954,2013-07-10,9.93333339691162,10.020000457763672,9.858332633972168,9.936667442321776,6418200.0,-0.0030110137420995553,-1.1086799681560844,0.019234789880827934,56.828171623567435,48.98025069380561,0.052010186323702357,-0.040783947917622854,-0.3627778468329925,-1.0410008303533687,15.813531231739553,0.1616678237915039,-0.08521829624618071,0.03891668319701935,-0.5471887586659516,0.6250221250599903,-0.254136037734467,0.33196940412850573,-0.55363443437348,20.2704304927645,-28.829278768581307,0.29305272093148593,7,0.053333759307863104,-0.13916683197021307,-0.641666650772093,-1.0583331584930402,-0.17000007629394354,2,0.047986555112374596,-1.8135583357579612,9.963333129882812,1.31459431657457,10.103333473205566,2.8620968617120983,10.098333358764648,0.047986555112374596 6955,2013-07-11,10.074999809265137,10.161666870117188,9.991666793823242,10.050000190734863,6397200.0,0.014261719273165996,-1.400005385464631,-7.498283752860412,78.97503877985733,53.08589230281529,-0.02135681516609189,-0.21237216508085055,-0.49308420415766996,-1.1697385530603341,13.665923515260847,0.22833347320556818,-0.02223900732467321,0.19266643524169957,-0.36611290940578733,0.7514457798891865,-0.08672323708204388,0.47205610756544303,-0.6582221121132878,58.55856320268884,3.3550566339499,0.27938967232374307,7,0.007500171661376953,-0.28083324432373047,-0.745833158493042,-1.1624996662139893,-0.3683328628540039,3,0.0499586204729221,-1.1086799681560844,9.93333339691162,-1.8135583357579612,9.963333129882812,1.31459431657457,10.103333473205566,0.0499586204729221 6956,2013-07-12,9.976667404174805,10.164999961853027,9.904999732971193,10.091667175292967,6993000.0,-0.009760040392249314,-1.0128911268292102,-4.600061036087515,72.69332439113997,56.195104656064935,0.092153500169454,-0.14981119385418395,-0.3817211242227536,-1.055192329755318,11.549841178736756,0.26000022888183416,0.025022246666656756,0.11216731071472097,-0.407397467839953,0.631732089269395,-0.14761507856261602,0.37194969999205796,-0.5242941217937958,31.98229778284112,-25.974982454338427,0.2597823892773367,7,0.10583257675170898,-0.18250083923339844,-0.5066673755645752,-0.9233338832855225,-0.125,4,0.06414961667266028,-1.400005385464631,10.074999809265137,-1.1086799681560844,9.93333339691162,-1.8135583357579612,9.963333129882812,0.06414961667266028 6957,2013-07-15,10.133333206176758,10.19166660308838,10.07333278656006,10.149999618530273,9394800.0,0.01570321988847656,1.3666673024470348,0.14492561325527234,73.80386074593441,59.09187804734644,-0.07296970040931328,-0.3017322590896665,-0.5210104721470685,-1.1972032825919978,10.843518854959106,0.214999198913576,0.08013749080139831,0.2559998035430908,-0.2773274363058018,0.7893270433919835,-0.010663816381356384,0.522663423467538,-0.6467881619757545,74.32431039193348,13.038418023031412,0.2666636199244465,7,-0.09000015258789062,-0.33916664123535156,-0.6633331775665283,-1.0799996852874756,-0.26000022888183594,0,0.0322368588226325,-1.0128911268292102,9.976667404174805,-1.400005385464631,10.074999809265137,-1.1086799681560844,9.93333339691162,0.0322368588226325 6958,2013-07-16,10.104999542236328,10.173333168029783,10.061667442321776,10.149999618530273,6934800.0,-0.0027960852923655244,1.4363295880150757,2.7000457770656903,71.04297226594683,62.12327611345418,-0.05542950623803833,-0.2740609236000644,-0.48569490580034547,-1.1518090656198883,10.084061698302932,0.11166572570800781,0.11440367392905237,0.21916618347168004,-0.32337009012955065,0.7617024570729107,-0.05210195332893619,0.4904343202722963,-0.5856496066881309,73.99993133557979,9.87832580878569,0.2712681368006154,7,-0.06166648864746094,-0.3108329772949219,-0.5633327960968018,-0.979999303817749,-0.2733325958251953,1,0.019297442586066582,1.3666673024470348,10.133333206176758,-1.0128911268292102,9.976667404174805,-1.400005385464631,10.074999809265137,0.019297442586066582 6959,2013-07-17,10.453332901000977,10.625,10.148332595825195,10.148332595825195,13161600.0,0.034471387881682025,-2.1256847687420266,-6.777773068282965,75.64501537691137,65.7782083177038,-0.38347240834919205,-0.6132765068669332,-0.8160847817327586,-1.4833580315491162,9.719254458405544,0.5200004577636719,0.13798627677534725,0.5417495250701911,-0.05722854072503836,1.1407275908654206,0.2422604921725764,0.8412385579678059,-0.9024902697594737,76.15735620384775,14.008829662463036,0.29948903289761486,7,-0.21166658401489258,-0.5916662216186523,-0.9116661548614502,-1.3283326625823975,-0.43833255767822266,2,-0.03427927124925456,1.4363295880150757,10.104999542236328,1.3666673024470348,10.133333206176758,-1.0128911268292102,9.976667404174805,-0.03427927124925456 6960,2013-07-18,10.543333053588867,10.626667022705078,10.383333206176758,10.626667022705078,7112400.0,0.00860970883069001,4.83996704126708,-0.27322585486654827,71.6686896496769,67.42173595838702,-0.4412274463658168,-0.6734871330441834,-0.8919374899097043,-1.5530857922618644,9.830199881175211,0.2433338165283203,0.15684118570151817,0.5909163951873779,-0.06374246095664127,1.2455752513313971,0.2635869671153692,0.9182458232593866,-0.928040980221855,88.45257775962932,29.66551513495758,0.3273294280720092,7,-0.30083322525024414,-0.6808328628540039,-0.9941666126251221,-1.4108331203460693,-0.6099996566772479,3,-0.07398037499210797,-2.1256847687420266,10.453332901000977,1.4363295880150757,10.104999542236328,1.3666673024470348,10.133333206176758,-0.07398037499210797 6961,2013-07-19,10.5649995803833,10.609999656677246,10.399999618530273,10.56666660308838,6450600.0,0.00205499785355423,3.754728795992399,0.020004119841636293,67.58243140213938,68.77522053210267,-0.43553731633155834,-0.6310273417792107,-0.8979459866777688,-1.552311909610097,10.994214024463883,0.21000003814697266,0.19340491818418393,0.551332950592041,-0.09118171685682874,1.1938476180409108,0.23007561686760702,0.872590284316475,-0.8687975110692427,89.08540033252035,32.1389150885544,0.32125733372443477,7,-0.32249975204467773,-0.7024993896484375,-1.0108330249786377,-1.427499532699585,-0.733332633972168,4,-0.08124303531122601,4.83996704126708,10.543333053588867,-2.1256847687420266,10.453332901000977,1.4363295880150757,10.104999542236328,-0.08124303531122601 6962,2013-07-22,10.771666526794434,10.80500030517578,10.630000114440918,10.65999984741211,9570600.0,0.019561472278225578,-1.0388433654620497,-66.98569794043205,72.38542282325038,71.18054745093599,-0.6005898551400772,-0.7666050201214478,-1.0703265545210492,-1.7368918825993873,11.837458457053538,0.2400007247924787,0.2428812262436857,0.687916564941407,0.03531969372421706,1.3405134361585969,0.3616181293328111,1.0142150005500028,-1.001027261209094,95.51563235703561,39.727977993283886,0.3262984356085952,7,-0.440000057220459,-0.8199996948242188,-1.2174999713897705,-1.5958330631256104,-1.1083335876464844,0,-0.08540917232548362,3.754728795992399,10.5649995803833,4.83996704126708,10.543333053588867,-2.1256847687420266,10.453332901000977,-0.08540917232548362 6963,2013-07-23,10.774999618530273,10.813332557678224,10.648332595825195,10.768333435058594,5768400.0,0.0003094313890565914,2.960059510185271,0.05969715862021846,76.20224888751517,73.33322270248574,-0.5326990872303785,-0.7032120475793668,-1.0398096589406514,-1.7201297789066015,12.887757103372643,0.16499996185302912,0.2598378901553122,0.6259996891021729,-0.02917066996007911,1.2811700481644248,0.298414509571046,0.9535848686332997,-0.9009242489858895,94.2356479177629,38.29710484073876,0.3275851795311262,7,-0.41583347320556463,-0.8191666603088379,-1.092916488647461,-1.5441663265228271,-1.1649999618530273,1,-0.08368136177793573,-1.0388433654620497,10.771666526794434,3.754728795992399,10.5649995803833,4.83996704126708,10.543333053588867,-0.08368136177793573 6964,2013-07-24,10.53833293914795,10.80666732788086,10.398332595825195,10.774999618530273,7774800.0,-0.021964425778291163,1.7222125089406342,-35.50257510729614,65.8848562044615,71.8787579718862,-0.22483164074607842,-0.40832800946932757,-0.7691960043778039,-1.465072329067194,13.901781123066487,0.40833473205566406,0.27644879494063446,0.33908300399780344,-0.26979204052299366,0.9479580485186005,0.03464548173740489,0.643520526258202,-0.5515467070275051,36.04650389121872,-18.748331829892393,0.3044375222603981,7,-0.1791667938232404,-0.5824999809265137,-0.6633329391479492,-1.2783331871032715,-1.041666030883789,2,-0.06705671540435809,2.960059510185271,10.774999618530273,-1.0388433654620497,10.771666526794434,3.754728795992399,10.5649995803833,-0.06705671540435809 6965,2013-07-25,10.550000190734863,10.574999809265137,10.42666721343994,10.493332862854004,4194600.0,0.0011071249745366885,1.7812388241184798,-0.23943940071646458,64.87377888268665,71.00991958205805,-0.18107643014946007,-0.3659034676280051,-0.7599967889797963,-1.455832265516685,15.075801642258781,0.1483325958251971,0.3159643854269021,0.304500246047974,-0.2595907097329633,0.8685912018289113,0.022454768157505356,0.5865457239384426,-0.46402839954748565,36.5464117713294,-18.661143409087863,0.2820454778904686,7,-0.11250019073486328,-0.5941672325134277,-0.6720833778381348,-1.2091670036315918,-0.9850006103515625,3,-0.050710885093817604,1.7222125089406342,10.53833293914795,2.960059510185271,10.774999618530273,-1.0388433654620497,10.771666526794434,-0.050710885093817604 6966,2013-07-26,10.479999542236328,10.529999732971193,10.331666946411133,10.446666717529297,3279000.0,-0.006635132439145375,1.9749946355768018,0.5882194547290475,61.89472035753756,69.68668176112509,-0.03595025546504793,-0.26720408461789447,-0.6769276036408733,-1.3630965858544641,15.57516346778386,0.21833324432373047,0.3491535244633468,0.20758295059204102,-0.34675470529462693,0.761920606478709,-0.06958587735129385,0.4847517785353759,-0.30674445907004966,30.795762112845214,-24.46039303669367,0.27716882794333403,7,-0.042499542236328125,-0.5241665840148926,-0.5745830535888672,-1.0949997901916504,-1.4766664505004883,4,-0.05216280240486115,1.7812388241184798,10.550000190734863,1.7222125089406342,10.53833293914795,2.960059510185271,10.774999618530273,-0.05216280240486115 6967,2013-07-29,10.101667404174805,10.601667404174805,10.06666660308838,10.53833293914795,11219400.0,-0.03610039643005469,-1.1118433064359858,-13.100165941863127,53.79691899187185,67.7704536195612,0.37707073241180566,0.11408973173822545,-0.2864836732568641,-0.963013935805904,14.95933105431401,0.535000801086424,0.33247620640997155,-0.16891589164733922,-0.725359176971665,0.3875273936769865,-0.4471375343095012,0.10930575101482276,0.7116651535034197,4.687611758815297,-53.70646354495739,0.2782216426621627,7,0.33833217620849787,-0.14583444595336914,-0.29541754722595215,-0.6275010108947754,-0.7600002288818377,0,-0.026728306027189785,1.9749946355768018,10.479999542236328,1.7812388241184798,10.550000190734863,1.7222125089406342,10.53833293914795,-0.026728306027189785 6968,2013-07-30,10.045000076293944,10.266667366027832,10.024999618530273,10.15666675567627,12546600.0,-0.005609700420095232,-2.186807935360141,0.25572588271523106,53.020741265878165,65.25664538500195,0.47419921204888027,0.17237523587835923,-0.21650141123034317,-0.8822298944033218,14.284134425515349,0.2416677474975586,0.33111639388100045,-0.22099986076355194,-0.7835640100777805,0.34156428855067666,-0.5022819354206653,0.060282213893561476,0.7533991622924834,2.5586905438740195,-58.15205954629293,0.28128207465711413,7,0.3741660118103045,-0.011667251586912286,-0.2933335304260236,-0.5708336830139142,-0.6883335113525373,1,-0.03799573262788947,-1.1118433064359858,10.101667404174805,1.9749946355768018,10.479999542236328,1.7812388241184798,10.550000190734863,-0.03799573262788947 6969,2013-07-31,10.164999961853027,10.28166675567627,10.07333278656006,10.119999885559082,14675400.0,0.011946230427840598,-2.012036896604075,-0.4029857119676085,52.463508889536264,63.12273641165299,0.34531128698592184,0.06336891974863335,-0.3180787200864579,-0.9760793497693143,13.94820940867098,0.236666679382326,0.31889562795200277,-0.10591664314270055,-0.6628360362390939,0.4510027499536928,-0.38437633969089724,0.17254305340549614,0.6024632919311532,24.27746907455183,-35.1892510889699,0.27845969654819663,7,0.2541661262512207,-0.022500038146972656,-0.4133334159851074,-0.690833568572998,-0.956666946411131,2,-0.05459914483606232,-2.186807935360141,10.045000076293944,-1.1118433064359858,10.101667404174805,1.9749946355768018,10.479999542236328,-0.05459914483606232 6970,2013-08-01,10.420000076293944,10.493332862854004,10.236666679382324,10.236666679382324,7339800.0,0.025086091037666014,-1.7999937577702756,4.07406857966342,61.17645248586794,62.41096097651172,0.07931768175969545,-0.17057987389335594,-0.552172977668242,-1.202515433520169,13.997074598819331,0.32833290100097656,0.32236115543534716,0.13016681671142472,-0.41962164901372745,0.6799552824365769,-0.14472741615115048,0.4050610495739999,0.3177646320800811,68.49705629423796,5.324322208945105,0.2748942328625759,8,-0.0008339881896954893,-0.23083400726318182,-0.6683335304260236,-0.9458336830139142,-1.0500001907348615,3,-0.08861162776096476,-2.012036896604075,10.164999961853027,-2.186807935360141,10.045000076293944,-1.1118433064359858,10.101667404174805,-0.08861162776096476 6971,2013-08-02,10.561667442321776,10.578332901000977,10.423333168029783,10.44166660308838,4716000.0,0.013595716409842806,1.021756437367855,0.654549805190401,60.88062253476219,61.132649833346356,-0.07026072029538177,-0.2906578056521347,-0.673275104119174,-1.3121099185233565,13.973502371626179,0.15833282470703303,0.2880696023913387,0.2486674785613996,-0.30616917510656627,0.8035041322293655,-0.02875084827258334,0.5260858053953825,0.14758666245849916,93.06360388966034,30.008437803485087,0.27741832683398276,8,-0.14250135421752752,-0.3216676712036115,-0.8100008964538556,-1.0875010490417463,-1.223334312438963,4,-0.09436652568179871,-1.7999937577702756,10.420000076293944,-2.012036896604075,10.164999961853027,-2.186807935360141,10.045000076293944,-0.09436652568179871 6972,2013-08-05,10.57333278656006,10.601667404174805,10.40666675567627,10.57333278656006,3871800.0,0.0011044983476322656,5.882063882064314,0.0,61.998288761482584,59.55443204156496,-0.1263001420943688,-0.2796440916406926,-0.6631171619898186,-1.293704011937674,13.830825684938466,0.19500064849853516,0.2602481495326785,0.23683285713195978,-0.3204208990767814,0.794086613340701,-0.041794020972410806,0.5154597352363304,0.10855113877021516,95.086492028842,32.03539434998588,0.27862687810437026,8,-0.15749931335449396,-0.23750019073486506,-0.8933329582214373,-1.099166393280031,-1.3199996948242205,0,-0.14848673795833545,1.021756437367855,10.561667442321776,-1.7999937577702756,10.420000076293944,-2.012036896604075,10.164999961853027,-0.14848673795833545 6973,2013-08-06,10.49666690826416,10.604999542236328,10.404999732971193,10.561667442321776,6262200.0,-0.007250871588318053,1.637393732079055,-100.0,51.28970309495818,57.93274836273125,-0.10422850487357138,-0.1696727228294339,-0.5605555926186607,-1.1872138570527468,14.015159853931122,0.19999980926513494,0.23847250234843465,0.13350028991699148,-0.39906125813663174,0.6660618379706147,-0.13278048410982102,0.39978106394380397,0.15894164479411543,79.62395940397451,17.477623240702087,0.2662807740268118,8,-0.18166732788085938,-0.16083431243896484,-0.7916669845581055,-1.0225005149841309,-1.3133335113525408,1,-0.11003490375233749,5.882063882064314,10.57333278656006,1.021756437367855,10.561667442321776,-1.7999937577702756,10.420000076293944,-0.11003490375233749 6974,2013-08-07,10.40999984741211,10.561667442321776,10.404999732971193,10.46500015258789,9476400.0,-0.008256626756805718,-3.8205052965170707,0.8461515889550981,46.02385968584483,55.838312896415495,-0.042107997191543234,-0.047920941996423494,-0.4462093618188696,-1.0742501790237426,14.523143823656415,0.15666770935058238,0.1833165357954094,0.022999906539917347,-0.4697431715023921,0.5157429845822268,-0.22337163248123737,0.26937144556107206,0.22038434826504627,47.05883875979028,-11.27414398716639,0.24637153902115505,8,-0.0950002670288086,-0.07416725158691406,-0.7041664123535156,-0.9358334541320801,-1.234999656677246,2,-0.10118475484248524,1.637393732079055,10.49666690826416,5.882063882064314,10.57333278656006,1.021756437367855,10.561667442321776,-0.10118475484248524 6975,2013-08-08,10.578332901000977,10.608332633972168,10.404999732971193,10.466667175292967,14110800.0,0.01617032238772942,1.3689473567253854,-2.0302746566791834,50.36563047393094,54.5573029093481,-0.23020826318214915,-0.18615645081507282,-0.5810052905347973,-1.2143489084058956,14.720470711685172,0.2033329010009748,0.12294298630678924,0.1661663055419922,-0.3106381405253238,0.6429707516093082,-0.0722359174916658,0.4045685285756502,-0.5533332824707031,85.2460015946718,29.530552989293056,0.23840222303365768,8,-0.26166677474975586,-0.24250030517578125,-0.8724994659423828,-1.1041665077209473,-1.2866659164428729,3,-0.1295099992012393,-3.8205052965170707,10.40999984741211,1.637393732079055,10.49666690826416,5.882063882064314,10.57333278656006,-0.1295099992012393 6976,2013-08-09,10.616666793823242,11.020000457763672,10.606666564941406,10.666666984558104,27754800.0,0.0036238122945286833,-10.809430389231755,-0.44776667520708263,45.31722785559238,53.61511500531705,-0.27615816518485303,-0.18349255330016057,-0.5843965071926966,-1.2281968291342764,15.656509928574202,0.4416675567626953,0.09120011931721983,0.17250022888183558,-0.2655715276975812,0.6105719854612524,-0.04653564940787369,0.39153610717154486,-0.5800005149841301,34.417367706919755,-15.591791740090954,0.21903587828970883,8,-0.09416675567626953,-0.17750024795532227,-0.9108333587646484,-1.142500400543213,-1.1116666793823242,4,-0.1174254530611688,1.3689473567253854,10.578332901000977,-3.8205052965170707,10.40999984741211,1.637393732079055,10.49666690826416,-0.1174254530611688 6977,2013-08-12,10.460000038146973,10.545000076293944,10.18333339691162,10.543333053588867,12138000.0,-0.014756680106737252,7.346116179011533,1.6666539510576799,41.29033448916902,52.31173647457159,-0.07075742712131827,-0.00115726117010162,-0.3926513094413977,-1.0511128462929484,15.970494355279374,0.43333339691162287,0.0555177642051774,-0.0004998683929446912,-0.41341131922449037,0.412411582438601,-0.20695559380871664,0.20595585702282726,-0.38400039215087745,33.067710464614095,-10.878358815901166,0.20645572541577278,8,0.08666658401489258,-0.020833492279052734,-0.715416669845581,-0.9858336448669434,-0.7883329391479492,0,-0.10723392965329925,-10.809430389231755,10.616666793823242,1.3689473567253854,10.578332901000977,-3.8205052965170707,10.40999984741211,-0.10723392965329925 6978,2013-08-13,10.300000190734863,10.59000015258789,10.270000457763672,10.524999618530273,7612200.0,-0.015296352469273411,-1.2456206101531573,2.700003433240636,43.11839954532039,51.27339099188094,0.14440372406348345,0.1836146091492239,-0.19532399297150604,-0.8696891200221852,16.39018685430345,0.31999969482421875,0.02354283765906473,-0.17024974822998118,-0.5561414024242861,0.21564190596432375,-0.36319557532713453,0.022696078867172176,-0.18624051226806415,13.944231735910792,-29.720456825281545,0.19294582709715286,8,0.3016667366027832,0.13916635513305664,-0.50083327293396,-0.825833797454834,-0.9383335113525391,1,-0.1016181630696017,7.346116179011533,10.460000038146973,-10.809430389231755,10.616666793823242,1.3689473567253854,10.578332901000977,-0.1016181630696017 6979,2013-08-14,10.095000267028807,10.298333168029783,10.0649995803833,10.273332595825195,8203800.0,-0.019902904845619296,1.0437965960112932,0.792590143644918,38.18181547955223,48.71843132451252,0.3782019520170081,0.37986877373822203,0.015087231268786638,-0.6393166621315256,15.368999825753315,0.2350006103515625,0.029324793142496475,-0.3573330402374282,-0.7782192651376327,0.06355318466277637,-0.5677761526875305,-0.1468899277873259,0.9250001907348651,3.1414302704935575,-39.71250325262353,0.21044311245010233,8,0.4474997520446795,0.3441662788391131,-0.27250027656555,-0.6208338737487775,-0.7783336639404261,2,-0.09030875146133233,-1.2456206101531573,10.300000190734863,7.346116179011533,10.460000038146973,-10.809430389231755,10.616666793823242,-0.09030875146133233 6980,2013-08-15,9.763333320617676,10.029999732971193,9.755000114440918,10.005000114440918,8628600.0,-0.032854575298465916,-1.1290303526997132,1.355148533383232,33.61280657337814,45.688673995469856,0.6782502012820224,0.6852363434415913,0.35368856301920104,-0.2836288713871724,14.488219581234036,0.34000015258788885,0.03429236741156316,-0.6500000000000004,-1.16859320160669,-0.1314067983933107,-0.9092966008033443,-0.3907033991966564,1.2375671195983884,0.658751297637527,-41.914412716574425,0.25929660080334466,8,0.6241669654846191,0.6241669654846191,0.12708353996276855,-0.2891669273376465,-0.619999885559082,3,-0.06025945346354222,1.0437965960112932,10.095000267028807,-1.2456206101531573,10.300000190734863,7.346116179011533,10.460000038146973,-0.06025945346354222 6981,2013-08-16,9.706666946411133,9.798333168029783,9.604999542236328,9.729999542236328,6829200.0,-0.005803998731342963,1.41667262713686,0.09654862157959954,39.41017409544112,43.178883477020804,0.6714952552737117,0.7107416081197258,0.4107560868169493,-0.20422484902920068,13.698793484751299,0.19333362579345525,0.03072924017753209,-0.6637497425079353,-1.2649761699711846,-0.062523315044686,-0.9643629562395599,-0.36313652877631064,1.2443974807739249,10.321557479900237,-35.51362987163985,0.3006132137316251,8,0.6058330535888672,0.6058330535888672,0.23166632652282715,-0.23250055313110352,-0.5833339691162109,4,-0.04275411571697818,-1.1290303526997132,9.763333320617676,1.0437965960112932,10.095000267028807,-1.2456206101531573,10.300000190734863,-0.04275411571697818 6982,2013-08-19,9.851667404174805,9.888333320617676,9.664999961853027,9.706666946411133,7020600.0,0.014938233542388435,1.0458115297591488,-6.214501757541077,45.0512103692088,42.4857176186042,0.46193899975705577,0.5199408093868829,0.2577487464511634,-0.323231479854293,12.285729037653342,0.22333335876464844,-0.01198905136784667,-0.4727493286132809,-1.085384233177198,0.1398855759506361,-0.7790667808952385,-0.16643187633132328,1.0186331299133293,25.042407014391276,-25.181904855608817,0.30631745228195845,8,0.4608325958251953,0.4608325958251953,0.08666586875915527,-0.3775010108947754,-0.7950000762939453,0,-0.03518869197583552,1.41667262713686,9.706666946411133,-1.1290303526997132,9.763333320617676,1.0437965960112932,10.095000267028807,-0.03518869197583552 6983,2013-08-20,9.873332977294922,9.93166732788086,9.774999618530273,9.845000267028807,6403800.0,0.0021991782945225413,1.160912887631951,0.19539738496752165,42.13835022957607,42.053994345685446,0.3828117175629959,0.4503508237831504,0.2250466402924829,-0.31779482440934004,10.725335697757904,0.15666770935058594,-0.06791610343244336,-0.4060004234313972,-1.011689023434979,0.19968817657218452,-0.708844723433188,-0.10315612342960634,0.9210494972821035,38.70192142368853,-14.192933281967328,0.30284430000179047,8,0.4391670227050781,0.4391670227050781,0.045416831970214844,-0.3991665840148926,-0.9449996948242188,1,-0.020425309139239678,1.0458115297591488,9.851667404174805,1.41667262713686,9.706666946411133,-1.1290303526997132,9.763333320617676,-0.020425309139239678 6984,2013-08-21,9.831666946411133,9.963333129882812,9.80833339691162,9.861666679382324,6564000.0,-0.004220057297733781,-3.04346257665645,-1.0588373893432304,32.08120087602616,40.02239105702937,0.3730435024693879,0.45994220363525606,0.2594240044908105,-0.24878080099317046,10.07610078068117,0.15499973297119318,-0.13347406312778531,-0.4123331546783451,-1.0365690046716143,0.21190269531492412,-0.7244510796749797,-0.10021522968171048,0.8913525522254506,53.33348292923718,2.3125562256386587,0.3121179249966345,8,0.4808330535888672,0.4808330535888672,0.0870828628540039,-0.3575005531311035,-0.9866666793823242,2,-0.047804738463030794,1.160912887631951,9.873332977294922,1.0458115297591488,9.851667404174805,1.41667262713686,9.706666946411133,-0.047804738463030794 6985,2013-08-22,10.015000343322754,10.026666641235352,9.811667442321776,9.81999969482422,3166800.0,0.01864723427989423,-1.0315030164859005,-6.500079473567032,33.76233641153486,38.738514229911864,0.11331410364652683,0.24714409630359668,0.06793433799409598,-0.4059506349924611,9.314050441789433,0.214999198913576,-0.1672778519682776,-0.20224976539611816,-0.8170544798487427,0.41255494905650636,-0.5096521226224304,0.1051525918301941,0.6409379579298147,97.23329186927513,49.401810057440954,0.3074023572263123,8,0.08249950408935547,0.2974996566772461,0.036666154861450195,-0.47333383560180664,-1.3066673278808594,3,-0.06972877846179704,-3.04346257665645,9.831666946411133,1.160912887631951,9.873332977294922,1.0458115297591488,9.851667404174805,-0.06972877846179704 6986,2013-08-23,9.93333339691162,10.19333267211914,9.883333206176758,10.05500030517578,9538200.0,-0.008154462667151474,-1.7969798008045708,-0.6239307879279962,31.749054393196133,37.67837199702599,0.09818146815135975,0.301198928671246,0.13979058267104882,-0.29745119926764296,8.831765485324206,0.3099994659423828,-0.1889842917649247,-0.2565834045410167,-0.8708107267743301,0.35764391769229675,-0.5636970656576743,0.05053025657564092,0.6595485787999742,50.78872268261346,8.565599363294709,0.30711366111665706,8,0.16416645050049006,0.3791666030883807,0.11916661262512385,-0.390833377838133,-1.1666660308837873,4,-0.0795301969929495,-1.0315030164859005,10.015000343322754,-3.04346257665645,9.831666946411133,1.160912887631951,9.873332977294922,-0.0795301969929495 6987,2013-08-26,9.831666946411133,9.994999885559082,9.776666641235352,9.921667098999023,5496600.0,-0.010234877501654749,-1.183324114516775,0.7397258126464802,31.302712422313945,36.365517872247494,0.1132558219093962,0.40222264608645375,0.24498464522536878,-0.17459341400396866,9.26679684345274,0.21833324432373047,-0.23925105727025553,-0.34474983215332067,-0.9786960703193,0.2891964060126586,-0.6617229512363103,-0.027776713070331027,0.7019420832919447,13.545983850597509,-22.956993028351718,0.31697311908299,8,0.11999940872192383,0.4808330535888672,0.22083306312561035,-0.2891669273376465,-1.1283340454101545,0,-0.0720461721269734,-1.7969798008045708,9.93333339691162,-1.0315030164859005,10.015000343322754,-3.04346257665645,9.831666946411133,-0.0720461721269734 6988,2013-08-27,9.66333293914795,9.761667251586914,9.651666641235352,9.71500015258789,5240400.0,-0.017121614084438685,-1.9333570692877942,0.5740791760267876,29.92830521275401,35.44846117593658,0.20314389934342714,0.5697061595204538,0.41308239294250093,0.01576493356136588,9.919135882159352,0.18000030517578125,-0.29245376309727966,-0.4940004825592048,-1.1664145768819854,0.17841361176357573,-0.830207529720596,-0.15779343539781365,0.8145595213071228,2.1537806041783307,-31.650178488797742,0.3362070471613906,8,0.23583316802978516,0.6491670608520508,0.4783337116241455,-0.03166627883911133,-1.0383329391479492,1,-0.06278016240228823,-1.183324114516775,9.831666946411133,-1.7969798008045708,9.93333339691162,-1.0315030164859005,10.015000343322754,-0.06278016240228823 6989,2013-08-28,9.609999656677246,9.738332748413086,9.59000015258789,9.664999961853027,4786800.0,-0.005519139494267078,-2.122814062280402,1.0645107702530594,22.2540599475889,34.18637821751556,0.20165060371934196,0.6106359362551856,0.4654473861012036,0.08483544546700372,10.707479349136632,0.1483325958251953,-0.331759635443154,-0.5195837497711189,-1.2350935202329882,0.1959260206907505,-0.8773386350020544,-0.1618288645401833,0.8155192286847015,3.3148394031360646,-22.991373646478596,0.357754885230935,8,0.28166675567626953,0.6950006484985352,0.5474998950958252,0.0258331298828125,-0.9649991989135724,2,-0.07093302794583412,-1.9333570692877942,9.66333293914795,-1.183324114516775,9.831666946411133,-1.7969798008045708,9.93333339691162,-0.07093302794583412 6990,2013-08-29,9.49666690826416,9.648332595825195,9.488332748413086,9.571666717529297,5680800.0,-0.011793210453898362,-2.49085007438541,1.3636253294492995,19.230751092403253,31.944220106066904,0.3052824592123873,0.6864423805998001,0.5832985892539675,0.2116497854956929,10.940482920849218,0.15999984741210938,-0.37223821889653586,-0.5867498397827156,-1.3414399950699867,0.16794031550455557,-0.9640949174263511,-0.20940476213908,0.8620104784758631,1.1821504614160916,-23.102590236019907,0.3773450776436357,8,0.3441658020019531,0.7574996948242188,0.6608326435089111,0.31333303451538086,-0.8883342742919922,3,-0.06862056419692475,-2.122814062280402,9.609999656677246,-1.9333570692877942,9.66333293914795,-1.183324114516775,9.831666946411133,-0.06862056419692475 6991,2013-08-30,9.5649995803833,9.583333015441896,9.463333129882812,9.543333053588867,5641200.0,0.007195437386529502,3.114277306390511,-0.28888775860534316,24.157800881383338,29.622730162975184,0.23997711755683326,0.5687747766911819,0.5328369125914776,0.1516911805850274,10.948981123798863,0.11999988555908381,-0.3866122073026066,-0.4685837745666497,-1.2219288952564114,0.284761346123112,-0.8452563349115305,-0.09191121422176884,0.7066433425240284,19.122213193708262,-3.884175921954192,0.3766725603448806,8,0.2633333206176758,0.6766672134399414,0.631666898727417,0.24500036239624023,-0.6333322525024414,4,-0.08956263486914617,-2.49085007438541,9.49666690826416,-2.122814062280402,9.609999656677246,-1.9333570692877942,9.66333293914795,-0.08956263486914617 6992,2013-09-03,9.00333309173584,9.69833278656006,8.989999771118164,9.69333267211914,27336600.0,-0.05872101550316566,1.0238091669925002,-31.846340067784674,19.609335884414563,27.119506346846126,0.7472318370399815,1.0611982449895905,1.105249115213585,0.7157032143507642,11.321109503564882,0.7083330154418963,-0.37570722726427874,-0.9517502784729004,-1.790622119943773,-0.11287843700202771,-1.3711861992083367,-0.532314357737464,1.1713126560085474,1.7278583010361466,-21.49848606622821,0.41943592073543645,9,0.5883331298828125,1.0016670227050781,1.193333387374878,0.867499828338623,-0.12666606903076172,1,-0.026286456726258733,3.114277306390511,9.5649995803833,-2.49085007438541,9.49666690826416,-2.122814062280402,9.609999656677246,-0.026286456726258733 6993,2013-09-04,9.341667175292967,9.44499969482422,8.921667098999023,8.958333015441895,16129200.0,0.03757875890071016,-1.2919709553533656,-0.5555570912639207,33.382349414394554,27.264078406664837,0.36380819709173906,0.666046375585351,0.7785899661783358,0.3793374359218422,11.755811083262351,0.5233325958251971,-0.37326504556285656,-0.5556662082672137,-1.3965765947306146,0.2852441781961872,-0.9761214014989132,-0.13521101503551414,0.6671281357237486,51.4286448310007,24.601635804759056,0.4204551932317002,9,0.21583271026611506,0.6291666030883807,0.8562490940094012,0.5291657447814959,-0.3666667938232404,2,-0.06833194357215677,1.0238091669925002,9.00333309173584,3.114277306390511,9.5649995803833,-2.49085007438541,9.49666690826416,-0.06833194357215677 6994,2013-09-05,9.356666564941406,9.414999961853027,9.295000076293944,9.37166690826416,5967600.0,0.0016056437643283683,1.360658505698642,-0.0391312460350041,39.57263607113146,27.90966725773113,0.3065849018940092,0.5987879476000391,0.7736388071313236,0.37021904918242576,12.214004476483293,0.11999988555908381,-0.39543159870862965,-0.48800015449523926,-1.3256518816711207,0.3496515726806422,-0.90682601808318,-0.06917429090729854,0.47818823215247797,56.00858553548458,24.802744246658985,0.4188258635879405,9,0.20083332061767578,0.6141672134399414,0.8695828914642334,0.5141663551330566,-0.3983335494995117,3,-0.07819735371172631,-1.2919709553533656,9.341667175292967,1.0238091669925002,9.00333309173584,3.114277306390511,9.5649995803833,-0.07819735371172631 6995,2013-09-06,9.208333015441896,9.411666870117188,9.186667442321776,9.411666870117188,6612000.0,-0.015853247357910827,1.213103451510493,13.555280055947494,37.795894230351564,28.5815383507484,0.36705952806884845,0.673766377495232,0.927548952010655,0.5205171652119329,12.620225029110793,0.22499942779541193,-0.41976408425843736,-0.5678337097167958,-1.3764317828936647,0.24076436346007313,-0.9721327463052312,-0.16353467312836045,0.4804117499568097,36.909821179700856,2.935759706664072,0.40429903658843475,9,0.2500004768371564,0.7625007629394513,1.072499990463255,0.6624999046325666,-0.020000457763671875,4,-0.06117638846613638,1.360658505698642,9.356666564941406,-1.2919709553533656,9.341667175292967,1.0238091669925002,9.00333309173584,-0.06117638846613638 6996,2013-09-09,9.369999885559082,9.388333320617676,9.148332595825195,9.18333339691162,7377000.0,0.017556583786237923,1.1492599772826264,-0.9180295575744384,38.29956396581223,29.358966300025983,0.13083948791849664,0.43628199030753834,0.7632435647800015,0.3639304599872357,11.84949796479042,0.24000072479248047,-0.4214845118144588,-0.3438334941864021,-1.0673510312957326,0.37968404292292846,-0.7055922627410673,0.01792527436826319,0.1960124532156744,57.72532425990878,21.686999034837285,0.3617587685546649,9,-0.02833271026611328,0.6008338928222656,0.9341661930084229,0.5008330345153809,-0.1099996566772461,0,-0.08128786135427657,1.213103451510493,9.208333015441896,1.360658505698642,9.356666564941406,-1.2919709553533656,9.341667175292967,-0.08128786135427657 6997,2013-09-10,9.338333129882812,9.423333168029783,9.298333168029783,9.423333168029783,6380400.0,-0.0033795897612628467,1.9411751506244987,-0.4553577814789321,37.06688110128899,30.152141398752093,0.09517638913811588,0.40012213763381865,0.7855093062454905,0.40176896546207175,12.68211999666286,0.125,-0.4435649172110665,-0.31941690444946325,-0.9695743993413917,0.3307405904424652,-0.6444956518954275,0.005661842996500965,0.12458397052782644,79.61782510924722,42.10228459547851,0.3250787474459641,9,-0.008333206176757812,0.6325006484985352,0.9912497997283936,0.5324997901916504,0.073333740234375,1,-0.043548007588272486,1.1492599772826264,9.369999885559082,1.213103451510493,9.208333015441896,1.360658505698642,9.356666564941406,-0.043548007588272486 6998,2013-09-11,9.25333309173584,9.373332977294922,9.210000038146973,9.295000076293944,8845800.0,-0.009102270926164668,-1.5454531943195582,0.49019959833498694,36.30622293939733,31.713492842286367,0.129522482644985,0.4244497475193292,0.8599805043661028,0.4912051508763007,13.5033799278273,0.16333293914794922,-0.4601576615134082,-0.35208358764648473,-0.9510546084784384,0.2468874331854689,-0.6515690980624615,-0.05259807723050791,0.17000007629394354,38.1819190661643,2.5570608749699915,0.29948551041597693,9,0.05666685104370117,0.7175006866455078,1.122499942779541,0.617499828338623,0.3216667175292969,2,-0.0407059883499884,1.9411751506244987,9.338333129882812,1.1492599772826264,9.369999885559082,1.213103451510493,9.208333015441896,-0.0407059883499884 6999,2013-09-12,9.18333339691162,9.238332748413086,9.148332595825195,9.223333358764648,5715600.0,-0.007564808715979088,1.571479175465606,0.9599917603168536,29.19098178680572,32.82018514166442,0.14822192894780173,0.44548811054359483,0.9206775501044397,0.5655983198566492,15.128486790240697,0.10500049591064453,-0.4733140219967087,-0.37649993896484624,-0.9570704808464328,0.20407060291674028,-0.6667852099056386,-0.08621466802405386,0.23999977111816406,12.727537548680074,-14.480326387789015,0.2902852709407931,9,0.1266665458679217,0.7875003814697283,1.1420826911926287,0.6874995231628436,0.4366664886474627,3,-0.022685990635160413,-1.5454531943195582,9.25333309173584,1.9411751506244987,9.338333129882812,1.1492599772826264,9.369999885559082,-0.022685990635160413 7000,2013-09-13,9.175000190734863,9.225000381469727,9.05666732788086,9.19166660308838,5977200.0,-0.0009074271636003717,3.0399624636652858,0.4166607061965307,30.30302579925369,33.502987910316676,0.11860037038034399,0.4295059299219126,0.9202254098690581,0.5753938500327038,16.34489792523551,0.1683330535888672,-0.4721319672025217,-0.3554164886474602,-0.9519719952548744,0.24113901795995396,-0.6536942419511682,-0.057138735343752245,0.1983327865600586,32.27267170728044,7.71518860789827,0.2982777533037075,9,0.13499975204467773,0.7958335876464844,1.1504158973693848,0.6958327293395996,0.3966665267944336,4,-0.023614950494689313,1.571479175465606,9.18333339691162,-1.5454531943195582,9.25333309173584,1.9411751506244987,9.338333129882812,-0.023614950494689313 7001,2013-09-16,9.291666984558104,9.43166732788086,9.248332977294922,9.30166721343994,4428600.0,0.01271572658287834,-2.7930626257844415,0.6000228885327811,36.082472199650205,35.333336389787306,-0.04572448699931542,0.2952941440957968,0.7941210070587577,0.45875367136529555,16.86832944273402,0.2566671371459961,-0.4522319370154566,-0.21799969673156916,-0.8176046115557565,0.38160521809261816,-0.5178021541436628,0.0818027606805245,-0.36999988555908025,62.66657511393182,35.19950259626631,0.2998024574120933,9,-0.1083335876464826,0.679166793823244,1.0345823764801043,0.5791659355163592,0.305000305175783,0,-0.011121193543807806,3.0399624636652858,9.175000190734863,1.571479175465606,9.18333339691162,-1.5454531943195582,9.25333309173584,-0.011121193543807806 7002,2013-09-17,9.505000114440918,9.636667251586914,9.30166721343994,9.329999923706056,6816600.0,0.0229596185740788,-1.8920998357476893,-17.49961853900421,46.01176503371253,36.73660479193374,-0.201614490686433,0.05761171605657722,0.5734734414491172,0.24836449189029963,17.410745147769894,0.34500026702881037,-0.40948843608719265,0.012666797637939098,-0.5649502905769737,0.5902838858528519,-0.2761417464695164,0.3014753417453946,-0.5731330108642574,77.29876647143745,44.703506607621954,0.2888085441074561,9,-0.15833282470703125,0.25083351135253906,0.9758331775665283,0.46916675567626953,-0.048333168029785156,1,-0.025775895066729615,-2.7930626257844415,9.291666984558104,3.0399624636652858,9.175000190734863,1.571479175465606,9.18333339691162,-0.025775895066729615 7003,2013-09-18,9.671667098999023,9.69499969482422,9.414999961853027,9.506667137145996,7373400.0,0.01753466412955529,1.6456856817167786,0.9428558972430764,51.46943930742761,38.05847181818887,-0.3537486936058212,-0.13169003671655233,0.4057912182885399,0.08619936868685407,18.04556855153807,0.2799997329711932,-0.38127990304946024,0.18941707611083913,-0.3668417685324048,0.7456759207540831,-0.08871234621078194,0.4675464984324602,-0.7116079895019531,96.34475752233517,57.565294580496285,0.2781294223216216,9,-0.2958335876464844,0.0841665267944336,0.8212494850158691,0.30249977111816406,-0.11166667938232422,2,-0.026882669370283163,-1.8920998357476893,9.505000114440918,-2.7930626257844415,9.291666984558104,3.0399624636652858,9.175000190734863,-0.026882669370283163 7004,2013-09-19,9.361666679382324,9.789999961853027,9.351667404174805,9.708333015441896,11311800.0,-0.032052428649946285,-1.3909164681280497,-2.101008583070843,47.0588186406547,39.08768564155588,-0.04801355746432279,0.14892944145577758,0.7121203643461644,0.3993438887539398,18.69012872571877,0.43833255767822266,-0.2906194101396409,-0.09708333015441895,-0.6304276307993746,0.4362609704905367,-0.36375548047689676,0.16958882016805887,-0.357511134765625,41.59086032342595,-1.8640882274862705,0.266672150322478,9,0.06166696548461914,0.24833345413208008,1.158750057220459,0.6125001907348633,0.32999992370605646,3,0.022787943342679196,1.6456856817167786,9.671667098999023,-1.8920998357476893,9.505000114440918,-2.7930626257844415,9.291666984558104,0.022787943342679196 7005,2013-09-20,9.31666660308838,9.33666706085205,8.975000381469727,9.273332595825195,34071600.0,-0.004806844532614041,7.679834750466338,-0.12500206323967591,44.53412571536046,39.78041472483903,0.015611401254146173,0.14643755828685556,0.7482835379312238,0.44752444209083997,19.977399743241115,0.38666629791259766,-0.25647071445916936,-0.10716671943664302,-0.5745348126898957,0.36020137381660966,-0.34085076606326936,0.12651732718998332,0.47333335876464666,41.922257365821686,-4.420158663619482,0.23368404662662615,9,0.06583356857299627,0.24083328247070135,1.1741666793823224,0.6575002670288068,0.4333333969116193,4,0.032558134297748564,-1.3909164681280497,9.361666679382324,1.6456856817167786,9.671667098999023,-1.8920998357476893,9.505000114440918,0.032558134297748564 7006,2013-09-23,9.143333435058594,9.303333282470703,9.05666732788086,9.145000457763672,9068400.0,-0.018604633546973615,-1.8190517711171663,-0.03846915645150484,53.71682164289488,41.63040811835079,0.1714393324479584,0.2714697138793625,0.9137534912216942,0.624339822758099,21.498323109588487,0.2599992752075213,-0.24864081048805176,-0.2409998893737786,-0.6578657149139069,0.1758659361663497,-0.44943280214384274,-0.03256697660371444,0.6466665267944336,20.654373037799456,-30.037213188206383,0.20843291277006443,9,0.2391667366027832,0.4141664505004883,1.2441668510437012,0.9158334732055664,0.6116666793823242,0,0.046846512326492507,7.679834750466338,9.31666660308838,-1.3909164681280497,9.361666679382324,1.6456856817167786,9.671667098999023,0.046846512326492507 7007,2013-09-24,9.123332977294922,9.263333320617676,9.096667289733887,9.213333129882812,5667600.0,-0.0021874361145994836,-1.3256018204319533,53.98855835240275,43.02446889804042,42.37687989153336,0.1762716148993615,0.24841926166094908,0.9204456249614772,0.6488592391212897,23.143627670109506,0.16666603088378906,-0.22406287908234113,-0.22558364868164027,-0.6006957763822829,0.14952847901900235,-0.4131397125319616,-0.03802758483131896,0.6503669929504401,18.20032787690925,-31.059696382868438,0.1875560638503213,9,0.2591671943664551,0.43416690826416016,1.1891670227050781,0.9358339309692383,0.5433340072631818,1,0.05188173155763831,-1.8190517711171663,9.143333435058594,7.679834750466338,9.31666660308838,-1.3909164681280497,9.361666679382324,0.05188173155763831 7008,2013-09-25,9.05666732788086,9.203332901000977,8.991666793823242,9.100000381469727,4936800.0,-0.007307159519440165,-1.4422901284153307,0.48147755690247107,40.72167381037493,43.65806789415216,0.23703303637457473,0.28175016620724946,0.9736673192915468,0.7145393643061464,24.57974438323164,0.21166610717773438,-0.2139216614113124,-0.2619160175323483,-0.6279813383378112,0.10414930327311467,-0.44494867793507886,-0.07888335712961769,0.7010586505889904,10.02048938144535,-36.800205856729896,0.18303266040273136,9,0.3258328437805176,0.5008325576782227,1.2558326721191406,1.0024995803833008,0.48166561126708984,2,0.04416631461099141,-1.3256018204319533,9.123332977294922,-1.8190517711171663,9.143333435058594,7.679834750466338,9.31666660308838,0.04416631461099141 7009,2013-09-26,8.928333282470703,9.149999618530273,8.84333324432373,9.06666660308838,7582200.0,-0.01417011807589319,1.0109313196691838,3.1923280073947327,41.23174456032539,44.87236997871568,0.3636310633371558,0.3756571612243267,1.0755594282309957,0.8444847258778836,26.036622381431705,0.30666637420654297,-0.20188338290594388,-0.3561667442321781,-0.7347114182494838,0.022377929785127648,-0.545439081240831,-0.16689440722352522,0.8137381840591438,17.229720586586456,-29.57047356970693,0.18927233700865306,9,0.3883333206176758,0.5899996757507324,1.3841667175292969,1.130833625793457,0.5199995040893572,3,0.07074860639288283,-1.4422901284153307,9.05666732788086,-1.3256018204319533,9.123332977294922,-1.8190517711171663,9.143333435058594,0.07074860639288283 7010,2013-09-27,8.845000267028809,8.9350004196167,8.795000076293945,8.901666641235352,6228000.0,-0.009333546677239846,1.270264836651846,0.4096364777012488,32.71131997728769,44.49779750956429,0.4416780034338963,0.42969649220177786,1.1280355770143338,0.926379479503165,27.302355456534848,0.1400003433227539,-0.18325736096058165,-0.4069164276123054,-0.8192443799013862,0.005411524676775414,-0.6130804037568467,-0.2007524514677641,0.8611216706127944,9.836105555826546,-34.112271902848235,0.20616397614454054,9,0.44749975204467773,0.6491661071777344,1.4674997329711914,1.2141666412353516,0.6049995422363281,4,0.09572259022033713,1.0109313196691838,8.928333282470703,-1.4422901284153307,9.05666732788086,-1.3256018204319533,9.123332977294922,0.09572259022033713 7011,2013-09-30,8.708333015441895,8.829999923706055,8.641667366027832,8.816666603088379,10145400.0,-0.015451356411640083,1.7901072351968805,1.9117790605698515,30.59548616516733,42.78487763528149,0.5441172351078052,0.5258545986532734,1.2309231910112715,1.0612781645526397,28.69021659667895,0.20333290100097656,-0.14677955280955324,-0.5007503509521491,-0.9522592968115298,-0.04924140509276853,-0.7265048238818395,-0.27499587802245884,0.9431216105188494,10.723709239964165,-27.52663001361092,0.22575447292969053,9,0.5075006484985352,0.7091670036315918,1.4966669082641602,1.3508338928222656,0.8783340454101562,0,0.1196172657512049,1.270264836651846,8.845000267028809,1.0109313196691838,8.928333282470703,-1.4422901284153307,9.05666732788086,0.1196172657512049 7012,2013-10-01,8.766667366027832,8.773332595825195,8.668333053588867,8.738332748413086,10020000.0,0.006698681651528204,4.04017029458216,-0.26154970245431175,34.75996100889485,40.928268935444514,0.4135226951660069,0.4731388260790421,1.132128077422319,1.0093736231861712,28.90374574335624,0.10499954223632812,-0.11215513818074818,-0.43058271408080984,-0.9159333236469038,0.05476789548528416,-0.6732580188638568,-0.18790740929776284,0.8040042791382795,22.255237720074234,-15.342657565532889,0.24267530478304689,10,0.44916629791259766,0.551666259765625,1.4383325576782227,1.2924995422363281,0.8716659545898438,1,0.11273756687096692,1.7901072351968805,8.708333015441895,1.270264836651846,8.845000267028809,1.0109313196691838,8.928333282470703,0.11273756687096692 7013,2013-10-02,8.703332901000978,8.708333015441895,8.618332862854004,8.661666870117188,12307200.0,-0.007224463114944291,2.483904311872416,1.4704991417320812,34.90567339175735,39.57791946334481,0.363253940943979,0.5124736764117728,1.1533241621964887,1.07824943716032,29.01912904017674,0.14833450317382812,-0.10164513335104353,-0.4620004653930643,-0.9894888773643107,0.06548794657818213,-0.7257446713786884,-0.19825625940744018,0.79301840183407,15.987465313466153,-23.73370314548471,0.2637442059856233,10,0.274167060852049,0.5008335113525373,1.42875027656555,1.3558340072631818,0.8150005340576154,2,0.11068565278553599,4.04017029458216,8.766667366027832,1.7901072351968805,8.708333015441895,1.270264836651846,8.845000267028809,0.11068565278553599 7014,2013-10-03,8.625,8.691666603088379,8.603333473205566,8.681667327880861,10867800.0,-0.009000333767764879,1.3043662147033213,-1.3600366216525368,33.433756224007396,38.34454507541669,0.36442465442123506,0.5619952241064823,1.1953692874102781,1.1627889023185105,29.15391385749531,0.09999942779541193,-0.13582870074237618,-0.503750038146972,-1.075035582656886,0.06753550636294214,-0.7893928104019299,-0.218107265892014,0.7835494588369443,6.532615634111416,-32.72083200738369,0.2856427722549572,10,0.32833337783813477,0.5716667175292969,1.4808330535888672,1.4341669082641602,0.5683326721191406,3,0.1058936741041101,2.483904311872416,8.703332901000978,4.04017029458216,8.766667366027832,1.7901072351968805,8.708333015441895,0.1058936741041101 7015,2013-10-04,8.645000457763674,8.739999771118164,8.585000038146973,8.635000228881836,11257200.0,0.0023188936537592575,-1.8181613261201277,-0.1764725681588949,29.3177419069506,35.63353621586732,0.26723102672827537,0.5245198039726464,1.1381891576623406,1.1422818546954456,28.949203723922214,0.1549997329711914,-0.20209120927576407,-0.4555829524993875,-1.0646473084814616,0.15348140348268657,-0.7601151304904246,-0.15105077450835047,0.6669230827975046,24.48997862990096,-11.314342944635229,0.30453217799103727,10,0.27916622161865057,0.5424995422363263,1.4533329010009748,1.4141664505004865,0.6549997329711896,4,0.0929244981213333,1.3043662147033213,8.625,2.483904311872416,8.703332901000978,4.04017029458216,8.766667366027832,0.0929244981213333 7016,2013-10-07,8.608332633972168,8.670000076293945,8.524999618530272,8.568332672119139,8760600.0,-0.0042415062868592646,-1.2894917142878293,3.999904634750564,17.668342468862477,32.81618883484755,0.24588566041355797,0.5282851236381187,1.1387413372415622,1.1745522718962835,28.70354671769575,0.14500045776367365,-0.24030419357561605,-0.45416741371154856,-1.087084776023131,0.1787499486000339,-0.7706260948673389,-0.13770873255575822,0.601821616251021,33.55696708090802,2.877428414375828,0.3164586811557912,10,0.25583362579345703,0.5491671562194824,1.4391670227050781,1.4508342742919922,0.7233343124389648,0,0.09777354234330926,-1.8181613261201277,8.645000457763674,1.3043662147033213,8.625,2.483904311872416,8.703332901000978,0.09777354234330926 7017,2013-10-08,8.93166732788086,9.108332633972168,8.543333053588867,8.586667060852049,23241600.0,0.03756066449299067,-1.617748880449455,8.625014901175065,26.026009881926115,31.18333728724213,-0.1201287878470314,0.18226685796792097,0.7945001917819248,0.8502258068919417,27.856999142024996,0.5649995803833008,-0.26474569033782025,-0.1104994297027595,-0.7321339979869776,0.5111351385814586,-0.4213167138448686,0.20031785443934957,-0.4066677093505877,69.71450245148938,45.38555734919821,0.3108172841421092,10,-0.09416770935058594,0.22583246231079102,1.10333251953125,1.1274995803833008,0.5833330154418945,1,0.07333454202067746,-1.2894917142878293,8.608332633972168,-1.8181613261201277,8.645000457763674,1.3043662147033213,8.625,0.07333454202067746 7018,2013-10-09,8.876667022705078,9.081666946411133,8.821666717529297,8.920000076293945,16886400.0,-0.006157898985343246,-2.391300021146646,-0.1256029566645191,31.177322730196707,30.066179306116723,-0.10431667895471364,0.2188204546196566,0.8293507281584471,0.9047028087061868,26.749664954791484,0.26000022888183594,-0.3051639120936578,-0.1466664314270023,-0.7641733669935391,0.4708405041395345,-0.4554198992102698,0.1620870363562652,-0.35166740417480646,60.28587356887479,36.56490222301686,0.30875346778326834,10,-0.06000089645385742,0.28083276748657227,0.921666145324707,1.1283330917358398,0.7433328628540039,2,0.08580543755492664,-1.617748880449455,8.93166732788086,-1.2894917142878293,8.608332633972168,-1.8181613261201277,8.645000457763674,0.08580543755492664 7019,2013-10-10,8.975000381469727,8.981666564941406,8.821666717529297,8.936667442321777,5784600.0,0.011077734301977005,5.193705583756345,-0.8846119987675514,37.267147411406356,30.57238235435213,-0.21828964534719475,0.10970361007496976,0.7077262513893388,0.8081157984911531,25.434719196760298,0.15999984741210938,-0.3224891648156998,-0.03791642189025879,-0.6510724242691595,0.5752395804886419,-0.3444944230797091,0.26866157929919154,-0.43833410263061623,77.14302997209282,53.422481459313744,0.30657800118945033,10,-0.15833425521850586,0.18249940872192383,0.7891664505004883,0.9958333969116211,0.6016664505004901,3,0.06053849921952792,-2.391300021146646,8.876667022705078,-1.617748880449455,8.93166732788086,-1.2894917142878293,8.608332633972168,0.06053849921952792 7020,2013-10-11,8.958333015441895,8.989999771118164,8.853333473205566,8.93166732788086,5729400.0,-0.00185708805787288,2.0370558752159034,0.6956337852966787,42.19411557828983,31.86111895581018,-0.2054619120289356,0.11521360252743129,0.6922079371952581,0.8260245321971116,23.819617004491707,0.13666629791259766,-0.33225016314301037,-0.04375042915344274,-0.6524889829463891,0.5649881246395037,-0.34811970604991593,0.26061884774303046,-0.41023340950012255,74.285765667379,48.10459132395166,0.3043692768964729,10,-0.14166688919067383,0.19916677474975586,0.8058338165283203,1.0125007629394531,0.5466670989990234,4,0.026232520746010124,5.193705583756345,8.975000381469727,-2.391300021146646,8.876667022705078,-1.617748880449455,8.93166732788086,0.026232520746010124 7021,2013-10-14,9.188332557678224,9.233332633972168,8.87833309173584,8.891667366027832,8242200.0,0.025674368416519933,-1.1958706937234544,11.125353170487532,52.32972533598953,33.81331499215404,-0.40254508120619725,-0.12956741843841257,0.4274646691410524,0.5974188632578414,22.91788396034192,0.3549995422363281,-0.32893488102108925,0.19141583442688237,-0.40866638502203756,0.7914980538758023,-0.1086252752975767,0.49145694415134145,-0.6290282911758442,93.47824584633145,63.54927786431936,0.30004110972445963,10,-0.30916643142700373,-0.030832767486574042,0.5262510776519758,0.7825012207031232,0.3216676712036115,0,0.01215319889171007,2.0370558752159034,8.958333015441895,5.193705583756345,8.975000381469727,-2.391300021146646,8.876667022705078,0.01215319889171007 7022,2013-10-15,9.260000228881836,9.291666984558104,9.130000114440918,9.15999984741211,10531800.0,0.007799856040661357,-1.0208378036859325,0.3370816134963783,57.26185172620968,36.297334807093186,-0.44351452366463384,-0.23244874106521607,0.32079364991127335,0.527921912895728,22.945874630128028,0.16166687011718572,-0.30152112045459845,0.2753334999084469,-0.2900786244574789,0.8407456242743727,-0.007372562274516881,0.5580395620914107,-0.673734827680665,93.26239623725003,58.30292891979584,0.2827060621829633,10,-0.35166692733764826,-0.10250043869018555,0.39625024795532227,0.7108335494995117,0.21500015258789062,1,0.007739386150960259,-1.1958706937234544,9.188332557678224,2.0370558752159034,8.958333015441895,5.193705583756345,8.975000381469727,0.007739386150960259 7023,2013-10-16,9.411666870117188,9.473333358764648,9.279999732971193,9.30666732788086,9503400.0,0.016378686553625066,-1.4420873839037582,1.049991416963894,66.97885398799309,40.02456789198048,-0.5410328630850074,-0.4264573649728245,0.13763589559779632,0.38156537051146877,23.44756036637728,0.2133331298828125,-0.25068600486190107,0.44000015258789027,-0.06793918081314843,0.947939485988929,0.18603048588737003,0.6939698192884105,-0.7830773739146011,90.53711134721259,51.1317385268654,0.2539696667005196,10,-0.41250038146972656,-0.2541670799255371,0.23874998092651367,0.5591669082641602,0.11166572570800781,2,0.010979295658419375,-1.0208378036859325,9.260000228881836,-1.1958706937234544,9.188332557678224,2.0370558752159034,8.958333015441895,0.010979295658419375 7024,2013-10-17,9.574999809265137,9.774999618530273,9.420000076293944,9.463333129882812,13821600.0,0.017354305183340468,-2.5798371857073015,1.063496821071753,74.27926001956394,45.0202921267153,-0.6207111989017697,-0.6039534625383247,-0.0531455262689029,0.2256639079977969,24.685079077355223,0.36333274841308594,-0.20494665454647,0.5926664352416999,0.04299734079565809,1.1423355296877418,0.317831888018679,0.8675009824647208,-0.8788308040575856,78.30018925186019,33.702306731902986,0.2748345472230206,10,-0.4250001907348633,-0.41750001907348633,0.06541705131530762,0.39583396911621094,-0.021666526794433594,3,0.0046997469650496,-1.4420873839037582,9.411666870117188,-1.0208378036859325,9.260000228881836,-1.1958706937234544,9.188332557678224,0.0046997469650496 7025,2013-10-18,9.619999885559082,9.765000343322754,9.533332824707033,9.658332824707033,10223400.0,0.0046997469650496,-1.188980351341995,-0.3432800129813723,82.29030850277582,52.2005105749279,-0.573134330203878,-0.6588425923783987,-0.131063816416237,0.19008235311225974,24.885899906404617,0.23166751861572088,-0.1489890793808577,0.6224998474121097,0.0198066189149273,1.2251930759092922,0.3211532331635194,0.9238464616607001,-0.8159478190192591,82.71378173050435,32.433518573339484,0.3013466142485911,10,-0.4608335494995117,-0.46250009536743164,0.020416975021362305,0.3508338928222656,-0.08333301544189453,4,-0.0045044754786238705,-2.5798371857073015,9.574999809265137,-1.4420873839037582,9.411666870117188,-1.0208378036859325,9.260000228881836,-0.0045044754786238705 7026,2013-10-21,9.571666717529297,9.6899995803833,9.510000228881836,9.65999984741211,8469600.0,-0.005024237900703055,1.4269696151422804,2.3043662147032147,78.7156942056486,58.05491994423039,-0.4177082503328702,-0.6079440394500661,-0.11812500514731106,0.24778166376816912,25.05837900440942,0.17999935150146484,-0.07791299116788686,0.5527500152587894,-0.1001161163368689,1.2056161468544477,0.22631694946096026,0.8791830810566186,-0.670519895790429,68.47549498692209,14.045067686349896,0.3264330657978293,10,-0.2733335494995117,-0.4141669273376465,0.06875014305114746,0.3991670608520508,0.2283334732055664,0,-0.006964994191271612,-1.188980351341995,9.619999885559082,-2.5798371857073015,9.574999809265137,-1.4420873839037582,9.411666870117188,-0.006964994191271612 7027,2013-10-22,9.596667289733887,9.68000030517578,9.561667442321776,9.579999923706056,4789800.0,0.0026119350936868457,-3.4375659388799504,-0.18868759716702083,82.7627743583177,63.78663679179939,-0.3782338228541402,-0.6278558931911746,-0.17390856973380053,0.2329997811950566,25.240179087191517,0.1183328628540039,0.00539661531394664,0.5540838718414314,-0.14723865276699932,1.255406396449862,0.20342260953721514,0.9047451341456476,-0.6081351883158774,63.97325858066243,4.486726883051162,0.3506612623042154,10,-0.29833412170410156,-0.43916749954223633,-0.019583702087402344,0.37416648864746094,0.37833309173583984,1,-0.009030954000537661,1.4269696151422804,9.571666717529297,-1.188980351341995,9.619999885559082,-2.5798371857073015,9.574999809265137,-0.009030954000537661 7028,2013-10-23,9.456666946411133,9.619999885559082,9.451666831970217,9.515000343322754,5895600.0,-0.014588433577615079,-3.926799994417744,-3.4998569548553253,79.1811948125651,68.44375316970593,-0.16461993383993345,-0.48101391532786764,-0.06179465117597793,0.38418501967219143,24.9475594848304,0.1683330535888654,0.111708342087665,0.3940835475921638,-0.3313302978583419,1.1194973930426695,0.03137662486691184,0.7567904703174158,-0.3894880932818978,10.328709126272464,-53.548777421989854,0.36270692272525273,10,-0.1425004005432129,-0.2991671562194824,0.09458351135253906,0.5141668319702148,0.4066658020019531,2,0.0019386783062664836,-3.4375659388799504,9.596667289733887,1.4269696151422804,9.571666717529297,-1.188980351341995,9.619999885559082,0.0019386783062664836 7029,2013-10-24,9.5600004196167,9.601667404174805,9.404999732971193,9.473333358764648,10051200.0,0.010927050068606059,1.313723290268633,-1.4857194238723495,80.33139711698283,72.68122889622737,-0.19695654661551742,-0.5634884217145562,-0.18577999146304514,0.2777417436649259,24.17079549496009,0.1966676712036115,0.19405618293252047,0.4658336639404297,-0.28936172441188646,1.2210290522927458,0.08823596976427162,0.8434313581165878,-0.42203948994736074,43.05567329292559,-24.738128674076506,0.3775976941761583,10,-0.23333406448364258,-0.40250062942504883,0.005833148956298828,0.41083335876464844,0.35833263397216797,3,-0.003835546253351918,-3.926799994417744,9.456666946411133,-3.4375659388799504,9.596667289733887,1.4269696151422804,9.571666717529297,-0.003835546253351918 7030,2013-10-25,9.69166660308838,9.728333473205566,9.57333278656006,9.604999542236328,4895400.0,0.013772612729337164,-1.0666679382275965,1.0000000000000204,83.7837403790105,76.17611945656303,-0.23876903160715557,-0.6624356468940373,-0.32630161337286445,0.146307779823605,23.387054938378757,0.1683330535888672,0.2745372927709919,0.5551665306091333,-0.23531637158721708,1.3456494328054838,0.15992507951095725,0.9504079817073094,-0.49000180453294817,88.65974516281312,15.852161211863304,0.3952414510981756,10,-0.23916673660278498,-0.5416669845581072,-0.17499971389770685,0.279167175292967,0.5200004577636701,4,-0.014273429564074736,1.313723290268633,9.5600004196167,-3.926799994417744,9.456666946411133,-3.4375659388799504,9.596667289733887,-0.014273429564074736 7031,2013-10-28,9.75,9.833333015441896,9.6899995803833,9.82333278656006,6339600.0,0.00601892319459596,2.071433680402917,-0.8461436887221221,80.57278817910907,78.76622350688518,-0.23361878491503774,-0.6732463494345424,-0.39116838341064764,0.08556763435347392,22.309197578807105,0.14333343505859553,0.3469985856589197,0.561416578292846,-0.2473383993256313,1.3701715559113232,0.15703908948360734,0.9657940671020846,-0.49100171944708393,80.54481898739773,7.04252613020634,0.4043774888092389,10,-0.19333362579345525,-0.570833683013916,-0.2799999713897705,0.22083377838134766,0.6649999618530273,0,-0.021880321013621806,-1.0666679382275965,9.69166660308838,1.313723290268633,9.5600004196167,-3.926799994417744,9.456666946411133,-0.021880321013621806 7032,2013-10-29,9.755000114440918,9.829999923706056,9.671667098999023,9.786666870117188,6265800.0,0.0005128322503504812,1.6760583812186698,0.43182261525455745,84.08791953909825,80.66723079034129,-0.17994185372597826,-0.6328533362373818,-0.40745298652859496,0.07316237021339944,21.139315030745227,0.15833282470703303,0.41789412385887204,0.51700005531311,-0.3038950333548165,1.3378951439810365,0.10655251097914764,0.9274475996470724,-0.42708166570132455,81.71216101883559,6.267998666443589,0.4104475443339629,10,-0.13583374023437322,-0.575833797454834,-0.2850000858306885,0.2158336639404297,0.6266670227050781,1,0.004613026731524972,2.071433680402917,9.75,-1.0666679382275965,9.69166660308838,1.313723290268633,9.5600004196167,0.004613026731524972 7033,2013-10-30,9.666666984558104,9.81999969482422,9.583333015441896,9.720000267028807,4248600.0,-0.009055164412766104,-1.151503329171938,1.6842041861165487,77.05342535348694,80.97547138299942,-0.057700878109994136,-0.49397560890149883,-0.3323618987577195,0.1519580332494197,19.621077080475107,0.23666667938232422,0.459592639110042,0.38050022125244,-0.42112474441313985,1.1821251869180198,-0.02031226158035082,0.7813127040852308,-0.27809878781423336,61.08963797479545,-13.55553555857368,0.4008124828327902,10,-0.04750061035155895,-0.4875006675720197,-0.1966669559478742,0.30416679382324396,0.8416662216186541,2,0.031896557252273805,1.6760583812186698,9.755000114440918,2.071433680402917,9.75,-1.0666679382275965,9.69166660308838,0.031896557252273805 7034,2013-10-31,9.53833293914795,9.699999809265137,9.524999618530273,9.65999984741211,5875800.0,-0.013275935295501529,-1.3595496949318178,2.281256705528932,70.86328714077729,79.70580234277736,0.07251022114424899,-0.3095809851989557,-0.21769094428597313,0.27212031805581205,17.878981463954485,0.17500019073486328,0.4880113878140069,0.20649952888488698,-0.5386037447694338,0.9516028025392078,-0.16605210794227432,0.5790511657120483,-0.09639296416031584,4.324319308653253,-67.45955693571858,0.3725516368271604,10,0.08083343505859553,-0.35916662216186523,-0.06833291053771973,0.43250083923339844,0.9800004959106445,3,0.03407302002756141,-1.151503329171938,9.666666984558104,1.6760583812186698,9.755000114440918,2.071433680402917,9.75,0.03407302002756141 7035,2013-11-01,9.44833278656006,9.616666793823242,9.408332824707033,9.591667175292967,6219000.0,-0.009435627080965459,1.155175730669608,1.178088526928806,60.39999328614309,77.6707244628323,0.1515339830761917,-0.16475864783667937,-0.14859168319445892,0.3519319739936382,16.120745931600737,0.20833396911620916,0.4876148864573331,0.0763327598571788,-0.5959242678156134,0.748589787529971,-0.2597957539792173,0.4124612736935749,0.38500022888183594,9.41175150624376,-57.16476448673073,0.33612851383639636,11,0.17083358764648438,-0.2691664695739764,-0.030833005905153144,0.4833340644836408,1.0966672897338832,4,0.04974425410770533,-1.3595496949318178,9.53833293914795,-1.151503329171938,9.666666984558104,1.6760583812186698,9.755000114440918,0.04974425410770533 7036,2013-11-04,9.449999809265137,9.55500030517578,9.43166732788086,9.460000038146973,6715800.0,0.00017643564666225409,-4.285866099893654,0.06976852498719376,58.05082108846454,74.92495187729307,0.14616428990716912,-0.10554854878730424,-0.16893838497730762,0.3397165975792049,14.101989451426864,0.1233329772949201,0.45955438154134676,0.03591642379760707,-0.5323942910915704,0.6042271386867846,-0.24823893364698257,0.3200717812421967,0.37483320236206197,9.881488182742991,-51.11687222449982,0.2841553574445889,11,0.16916656494140803,-0.27083349227905273,-0.05666661262512207,0.4575004577636719,0.9983329772949237,0,0.0805997107894274,1.155175730669608,9.44833278656006,-1.3595496949318178,9.53833293914795,-1.151503329171938,9.666666984558104,0.0805997107894274 7037,2013-11-05,9.58666706085205,9.696666717529297,9.416666984558104,9.46833324432373,6454200.0,0.014462143316968046,-1.526317148093628,-11.833110814419225,57.51072574908339,72.51712198135066,0.008861175533324328,-0.20093066275636318,-0.3198048497457524,0.20048027053597828,14.346770404191538,0.2799997329711932,0.41860415341961144,0.13983368873596191,-0.3852727598220884,0.6649401372940122,-0.12271953554306236,0.4023869130149862,0.2298359470367437,43.32003595388963,-13.365946804761272,0.26255322427902517,11,0.032499313354493964,-0.4075007438659668,-0.2700002193450928,0.24416685104370117,0.6783332824707031,1,0.08640468013993541,-4.285866099893654,9.449999809265137,1.155175730669608,9.44833278656006,-1.3595496949318178,9.53833293914795,0.08640468013993541 7038,2013-11-06,9.638333320617676,9.666666984558104,9.476667404174805,9.585000038146973,7143000.0,0.005389387097483489,2.4545186572340922,0.4507019551586854,53.006332265582145,69.48100366452836,-0.01600926061948016,-0.20301787240163094,-0.37993597481243313,0.1455878723086741,14.60477962380643,0.189999580383299,0.3877150484145879,0.15341663360595703,-0.30365079267957285,0.6104840598914869,-0.07511707953680791,0.38195034674872197,0.17000628360748316,78.85722693609286,23.876483849933834,0.2285337131427647,11,-0.017500400543211114,-0.4591670036315918,-0.3712496757507324,0.19250059127807617,0.6049995422363281,2,0.07712265096064175,-1.526317148093628,9.58666706085205,-4.285866099893654,9.449999809265137,1.155175730669608,9.44833278656006,0.07712265096064175 7039,2013-11-07,9.518333435058594,9.641667366027832,9.505000114440918,9.625,11299200.0,-0.012450273461946604,-1.0500107288462914,-2.0,45.494846362871826,65.22668210717961,0.10891184319800651,-0.04239960713582569,-0.2682505367419665,0.26157786878680334,14.876731982249444,0.13666725158691406,0.3451662548732255,0.00625009536743093,-0.3827207472280669,0.3952209379629288,-0.188235325930318,0.20073551666517986,0.28200603357620224,38.15042667195834,-12.771944163682349,0.19448542129774893,11,0.10249948501587092,-0.33916711807250977,-0.42750024795532227,0.30083322525024414,1.0816669464111328,3,0.10400978048023912,2.4545186572340922,9.638333320617676,-1.526317148093628,9.58666706085205,-4.285866099893654,9.449999809265137,0.10400978048023912 7040,2013-11-08,9.19333267211914,9.613332748413086,9.06833267211914,9.31833267211914,19995600.0,-0.034144712953886214,-1.9066670735677083,1.1718761175881554,36.536179825311585,60.33372562342433,0.3976022017143741,0.31738176188817313,0.04814142775387786,0.5840178588630991,15.145995431124934,0.5450000762939453,0.3074043423749231,-0.3305006504058845,-0.6584506874829135,-0.0025506133288555333,-0.4944756689443981,-0.1665256318673709,0.5991666636370994,19.893876658936097,-27.618107392580225,0.1639750185385141,11,0.25583362579345703,-0.01416635513305664,-0.1183326244354248,0.6183342933654785,1.3716669082641602,4,0.1441262717445022,-1.0500107288462914,9.518333435058594,2.4545186572340922,9.638333320617676,-1.526317148093628,9.58666706085205,0.1441262717445022 7041,2013-11-11,9.300000190734863,9.33666706085205,9.17666721343994,9.196666717529297,9010800.0,0.011602704092196658,-1.232569280415153,-0.8266677856445312,40.02242627106791,55.43755970475429,0.24628932906745682,0.2313715875522071,-0.06827580148687673,0.4815578098415827,16.09599052505034,0.15999984741211115,0.25733012217128426,-0.22941651344299352,-0.5364516912835438,0.07761866439755671,-0.38293410236326864,-0.0758989245227184,0.4635324784758925,36.870120329783745,-8.20603399739322,0.1535175889202748,11,0.1441659927368164,-0.1208338737487793,-0.24416685104370117,0.502500057220459,1.5599994659423828,0,0.13387095269088412,-1.9066670735677083,9.19333267211914,-1.0500107288462914,9.518333435058594,2.4545186572340922,9.638333320617676,0.13387095269088412 7042,2013-11-12,9.331666946411133,9.423333168029783,9.239999771118164,9.258333206176758,9909600.0,0.003405027422237916,-2.333315993896486,0.7096803964818694,45.46554670688926,51.927795410687885,0.16568083560662927,0.21644653924830592,-0.09141835528810915,0.4538463692632817,16.72458763455564,0.18333339691161932,0.18434272895701653,-0.2013330936431892,-0.49657546532263375,0.09390927803625537,-0.34895427948291236,-0.05371190780346602,0.4040577229159581,44.011227305112186,-5.234688054743735,0.1476211858397223,11,0.05249929428100586,-0.14333391189575195,-0.3208339214324951,0.44083309173583984,1.7083330154418945,1,0.11966413359602224,-1.232569280415153,9.300000190734863,-1.9066670735677083,9.19333267211914,-1.0500107288462914,9.518333435058594,0.11966413359602224 7043,2013-11-13,9.515000343322754,9.524999618530273,9.273332595825195,9.31666660308838,7484400.0,0.019646371646614424,1.3053577824563856,2.704535996670804,48.457142931879645,49.43822383192148,-0.046297640536037576,0.04348084244101713,-0.2748286371487936,0.27397779638576125,16.560600142854216,0.2516670227050781,0.12366656798243447,-0.023166370391844993,-0.313036263633256,0.266703522849566,-0.16810131701255138,0.12176857622886139,0.19402864611601878,77.90696707336345,26.72641515540367,0.14493494662070577,11,-0.13250064849853516,-0.1875004768371582,-0.517500638961792,0.25749969482421875,1.5249996185302734,2,0.07882290834874439,-2.333315993896486,9.331666946411133,-1.232569280415153,9.300000190734863,-1.9066670735677083,9.19333267211914,0.07882290834874439 7044,2013-11-14,9.619999885559082,9.69166660308838,9.515000343322754,9.545000076293944,6393600.0,0.011035159059138877,-1.6172919742577458,0.37814952300355137,47.497092353255354,48.00456817271173,-0.15477020718288337,-0.06110756697939301,-0.3791700948207932,0.17207758060982314,15.67088226983882,0.17666625976562678,0.057425994699071836,0.07958316802978516,-0.2121829160097768,0.3713492520693471,-0.06629987398999582,0.22546621004956613,-0.5516672134399414,88.50267666034769,40.32541187143936,0.1458830420197813,11,-0.23750019073486328,-0.29250001907348633,-0.6329169273376465,0.15250015258789062,1.5650005340576172,3,0.0647955285561519,1.3053577824563856,9.515000343322754,-2.333315993896486,9.331666946411133,-1.232569280415153,9.300000190734863,0.0647955285561519 7045,2013-11-15,9.576666831970217,9.748332977294922,9.44333267211914,9.748332977294922,7201200.0,-0.0045044754786238705,2.5534124052109664,-2.288887758605265,43.88236838473633,46.43029565007527,-0.10205022841002531,-0.022332362143220763,-0.33088695699303905,0.21682578261992624,14.61961651263484,0.30500030517578125,0.004699190880801396,0.03841676712036346,-0.25149867591219,0.3283322101529169,-0.10654095439591238,0.1833744886366393,-0.49586748123169144,69.97088925404796,24.818499842838108,0.14495772151627637,11,-0.16833400726318537,-0.23333358764648615,-0.5895838737487811,0.19583320617675604,1.650000572204588,4,0.10685696468872341,-1.6172919742577458,9.619999885559082,1.3053577824563856,9.515000343322754,-2.333315993896486,9.331666946411133,0.10685696468872341 7046,2013-11-18,9.505000114440918,9.658332824707033,9.49666690826416,9.606666564941406,7439400.0,-0.007483471941411857,-1.7323925500278345,0.5922335490680876,41.573045988465886,44.65944234333999,-0.024318617485564076,0.04646611947681478,-0.26021267253338465,0.2844490142235738,13.623837926813342,0.16166591644287287,-0.03579151175163986,-0.029916620254516246,-0.3197473310039207,0.25991409049488823,-0.1748319756292176,0.1149987351201851,-0.3974994186401375,52.13122812020426,11.124079290739743,0.14491535537470202,11,-0.09666728973388672,-0.14916706085205078,-0.5179171562194824,0.2674999237060547,1.738332748413086,0,0.11152019496895416,2.5534124052109664,9.576666831970217,-1.6172919742577458,9.619999885559082,1.3053577824563856,9.515000343322754,0.11152019496895416 7047,2013-11-19,9.510000228881836,9.601667404174805,9.463333129882812,9.493332862854004,7653000.0,0.0005260509606224151,-2.6087124180567476,-0.16394165376858497,44.40476863561467,43.70371305112138,-0.0461955486682637,0.036512216378906004,-0.265146709726352,0.27225323228328335,12.51892926017424,0.1383342742919922,-0.05078272696636432,-0.020583152770996094,-0.3091151491675337,0.2679488436255415,-0.164849150969264,0.12368284542727181,-0.3768662418212898,49.82472484008401,10.888693690303306,0.1442659981982684,11,-0.10166740417480469,-0.05916738510131836,-0.4916672706604004,0.2624998092651367,1.7266664505004883,1,0.14195577237689938,-1.7323925500278345,9.505000114440918,2.5534124052109664,9.576666831970217,-1.6172919742577458,9.619999885559082,0.14195577237689938 7048,2013-11-20,9.475000381469727,9.57333278656006,9.456666946411133,9.515000343322754,8059200.0,-0.0036803203543376295,-2.043450137453244,-2.3998970074955657,47.576563288011954,43.93501493169251,-0.04112580179125125,0.0768986140633583,-0.2277458994582151,0.29980744032510565,11.891930097626311,0.11666584014892756,-0.06272090330659097,-0.056499671936034446,-0.3441580626322409,0.23115871876017202,-0.20032886728413857,0.08732952341206968,-0.31725843479980576,10.382845135953172,-31.5709753135674,0.14382919534810348,11,-0.06666755676269531,-0.024167537689208984,-0.44208383560180664,0.2974996566772461,1.8249998092651385,2,0.16517145302114944,-2.6087124180567476,9.510000228881836,-1.7323925500278345,9.505000114440918,2.5534124052109664,9.576666831970217,0.16517145302114944 7049,2013-11-21,9.523332595825195,9.591667175292967,9.460000038146973,9.483332633972168,8332200.0,0.005101025056420294,-2.0385254470426,-1.0,52.96441853399558,45.76037478821295,-0.09909523302746592,0.02706618530569216,-0.2708093791124462,0.24535275723177463,11.489032928954055,0.13166713714599432,-0.0837036747043225,-0.006334066390991211,-0.2936948780177566,0.2810267452357742,-0.15001447220437392,0.1373463394223915,-0.3419670079302737,26.229456937739197,-19.021116847360535,0.1436804058133826,11,-0.06083250045776367,-0.07249975204467773,-0.44499945640563965,0.24916744232177734,1.77166748046875,3,0.15925804866803706,-2.043450137453244,9.475000381469727,-2.6087124180567476,9.510000228881836,-1.7323925500278345,9.505000114440918,0.15925804866803706 7050,2013-11-22,9.553333282470703,9.579999923706056,9.486666679382324,9.511667251586914,10115400.0,0.003150229853219555,-1.0363503953391981,1.041651765491262,53.99484868662156,47.312866167718916,-0.08119843662858628,-0.014576821321604427,-0.29481544531749293,0.20974107049291035,10.613241841921559,0.09333324432373225,-0.10257441955127611,0.030583286285400746,-0.24684719584482195,0.30801376841562345,-0.10813195477971149,0.16929852735051298,-0.34928899899978205,47.933907747017955,-1.7166489338504434,0.1387152410651118,11,-0.059166908264160156,-0.10250043869018555,-0.3995835781097412,0.21916675567626953,1.5766668319702148,4,0.17079558400207007,-2.0385254470426,9.523332595825195,-2.043450137453244,9.475000381469727,-2.6087124180567476,9.510000228881836,0.17079558400207007 7051,2013-11-25,9.536666870117188,9.756667137145996,9.511667251586914,9.611666679382324,10422600.0,-0.0017445651544573115,-2.920028076386081,-1.800022888532845,47.86930975373254,47.5799509507015,-0.03065399512371414,-0.015507327357950018,-0.27598557649783473,0.21973780397261855,9.637534371527423,0.24499988555908203,-0.10371217126848364,0.02458353042602468,-0.23165320546781487,0.28082026631986423,-0.1035348375208951,0.15270189837294446,-0.3108510388933059,26.66662428116844,-22.802179245039326,0.1281183679469201,11,-0.021667003631591797,-0.08583402633666992,-0.37833380699157715,0.23583316802978516,1.7166662216186523,0,0.17721081768654146,-1.0363503953391981,9.553333282470703,-2.0385254470426,9.523332595825195,-2.043450137453244,9.475000381469727,0.17721081768654146 7052,2013-11-26,9.800000190734863,9.833333015441896,9.595000267028807,9.618332862854004,15808800.0,0.02761272090176714,-1.0875935578722253,-2.4222371984792033,55.83634813720238,48.39986264018181,-0.24648885915592267,-0.2901738632818436,-0.5409282952798549,-0.04888147457409886,8.82172359597064,0.2966661453247088,-0.054888171472647684,0.28566684722900426,0.019838128643030473,0.551495565814978,0.15275248793601648,0.41858120652199204,-0.5423332811556545,91.15056347050187,43.523803823523934,0.1329143592929871,11,-0.1616673469543457,-0.3491673469543457,-0.5720837116241455,-0.027500152587890625,1.2766666412353533,1,0.1472788412273398,-2.920028076386081,9.536666870117188,-1.0363503953391981,9.553333282470703,-2.0385254470426,9.523332595825195,0.1472788412273398 7053,2013-11-27,9.975000381469727,9.998332977294922,9.795000076293944,9.864999771118164,7101000.0,0.017857161972334668,1.5957534880323585,0.605505743023329,65.85648531408324,50.4397951913849,-0.3904343775790533,-0.46471635151110746,-0.720910546074867,-0.22596826345200327,8.652563039228632,0.20333290100097834,-0.01038703087480286,0.4452503681182858,0.1144098376964191,0.7760908985401525,0.27983010290735244,0.6106706333292191,-0.6712801834215032,95.66576849967137,44.9053913071668,0.16542026521093361,11,-0.2541675567626953,-0.4416675567626953,-0.7470839023590088,-0.2025003433227539,1.3149995803833008,2,0.12648283204643862,-1.0875935578722253,9.800000190734863,-2.920028076386081,9.536666870117188,-1.0363503953391981,9.553333282470703,0.12648283204643862 7054,2013-11-29,9.863332748413086,10.041666984558104,9.846667289733887,10.0,3033000.0,-0.011194749753000721,-1.294138766717509,-1.2424226661118047,77.30976929906535,54.153950848532574,-0.26889752764578034,-0.3451480618371736,-0.6056315109484753,-0.11657874373549681,8.827838362569427,0.19499969482421697,0.022444248049104942,0.31733274459838867,-0.0456478839760841,0.6803133731728614,0.13584243031115228,0.49882305888562506,-0.4901512724401922,67.86772286755125,12.657541075705026,0.18149031428723644,11,-0.1141657829284668,-0.3083329200744629,-0.6274995803833008,-0.3058328628540039,1.5349998474121094,4,0.14565740393914273,1.5957534880323585,9.975000381469727,-1.0875935578722253,9.800000190734863,-2.920028076386081,9.536666870117188,0.14565740393914273 7055,2013-12-02,9.918333053588867,10.274999618530273,9.881667137145996,10.273332595825195,12728400.0,0.00557623944955421,1.195342524085804,2.597546508869133,76.31203244602406,58.01383823270571,-0.30210530137394187,-0.38275582588410195,-0.6548561375066146,-0.17582247469154666,9.851227750833356,0.4116668701171875,0.040783662340007965,0.3488330364227288,-0.04690317329784577,0.7445692461433033,0.1509649315624415,0.5467011412830161,-0.4649333165857481,53.27506334237867,-4.079242687225701,0.197868104860287,12,-0.05249977111816406,-0.24666690826416016,-0.6762499809265137,-0.36083316802978516,1.3400001525878906,0,0.13880024145861314,-1.294138766717509,9.863332748413086,1.5957534880323585,9.975000381469727,-1.0875935578722253,9.800000190734863,0.13880024145861314 7056,2013-12-03,10.21166706085205,10.229999542236328,9.859999656677246,9.859999656677246,14110800.0,0.02957493014988466,-1.1042603389830508,-0.9906136834979207,80.62643756368428,62.038468113602335,-0.5416133903063471,-0.6493967869766966,-0.9332989163832082,-0.47016717675312947,10.882087876923936,0.36999988555908203,0.06216334160594883,0.6040836811065677,0.12002728732802836,1.0881400748851071,0.36205548421729716,0.8461118779958383,-0.6432433404351308,90.6863796945715,30.33707204207613,0.24202819688927002,12,-0.34583377838134766,-0.5400009155273438,-0.9104173183441162,-0.8000006675720233,1.4250001907348633,1,0.08992978796864959,1.195342524085804,9.918333053588867,-1.294138766717509,9.863332748413086,1.5957534880323585,9.975000381469727,0.08992978796864959 7057,2013-12-04,10.414999961853027,10.42666721343994,10.095000267028807,10.173333168029783,13588800.0,0.019911822407575608,1.503134514204313,0.6872027118644118,80.89242948594564,65.74023102448385,-0.6739442586740871,-0.8300482324458027,-1.1184260448727041,-0.6758401685860935,11.57459039553926,0.3316669464111328,0.10109901832168688,0.7659999370574955,0.16247475097473618,1.3695251231402548,0.4642373440161158,1.0677625300988751,-0.7476556157002374,98.1529430770093,38.371187919554714,0.30176259304138003,12,-0.4716663360595703,-0.6675000190734863,-1.0470836162567139,-1.0558338165283203,1.2049999237060547,2,0.080492859621063,-1.1042603389830508,10.21166706085205,1.195342524085804,9.918333053588867,-1.294138766717509,9.863332748413086,0.080492859621063 7058,2013-12-05,10.381667137145996,10.421667098999023,10.196666717529297,10.364999771118164,8723400.0,-0.0032004632577167236,3.655150301392027,0.06896837486089466,77.4970081485776,68.46607431499297,-0.5570560193892646,-0.7780630669922282,-1.0647502524531554,-0.644612612698932,12.304516610758506,0.22500038146972656,0.1539046446236778,0.6955004215240486,0.008905060811141396,1.3820957822369557,0.352202741167595,1.0387981018805021,-0.5928311322272624,92.24136513563582,34.60166475983115,0.3432976803564535,12,-0.4250001907348633,-0.6341671943664551,-0.9825007915496826,-1.022500991821289,1.1549997329711914,3,0.06694490255206564,1.503134514204313,10.414999961853027,-1.1042603389830508,10.21166706085205,1.195342524085804,9.918333053588867,0.06694490255206564 7059,2013-12-06,10.508333206176758,10.561667442321776,10.363332748413086,10.483332633972168,6309000.0,0.012200937224961184,2.012624488465632,1.4999713909709904,81.72530410954624,71.54723602865126,-0.5915096444647041,-0.8714370255803914,-1.16504483222643,-0.7782306571866737,13.203293611867883,0.19833469390868963,0.2091147595014764,0.7726665019989021,-0.00029736318908391013,1.545630367186888,0.3861845694049091,1.159148434592895,-0.6174442078946303,92.39893333623309,34.81874311886555,0.3864819325939927,12,-0.4716658592224121,-0.6933331489562988,-1.1091668605804443,-1.1491670608520508,1.0066671371459979,4,0.07438541777651375,3.655150301392027,10.381667137145996,1.503134514204313,10.414999961853027,-1.1042603389830508,10.21166706085205,0.07438541777651375 7060,2013-12-09,10.518333435058594,10.550000190734863,10.44833278656006,10.506667137145996,4791000.0,0.0009516474863928703,1.711137672774389,0.4666412359336258,86.01895461482295,75.7860854576613,-0.503139818208842,-0.8190763259116967,-1.1453271621599814,-0.7966323343317043,14.311363984317826,0.10166740417480291,0.2676253480470798,0.7164166927337643,-0.08734512828683094,1.5201785137543595,0.31453578222346756,1.118297603244061,-0.5067043168493299,93.82414183039961,34.08596679758618,0.4018809105102975,12,-0.43999958038330256,-0.7033333778381348,-1.1191670894622803,-1.1591672897338867,1.0716667175292969,0,0.08366336418215092,2.012624488465632,10.508333206176758,3.655150301392027,10.381667137145996,1.503134514204313,10.414999961853027,0.08366336418215092 7061,2013-12-10,10.545000076293944,10.574999809265137,10.494999885559082,10.520000457763672,6468600.0,0.002535253460065112,-1.1333095976806877,2.1428921768984006,86.23103445513033,79.16327282631997,-0.4154183431388425,-0.7880943450579672,-1.1369474489732507,-0.8319766044301087,15.50262903165796,0.07999992370605469,0.3211465742472388,0.6808333396911603,-0.1515896852476999,1.5132563646300206,0.2646218272217311,1.0970448521605896,-0.4343640597444267,93.75004967058433,31.404695220644555,0.41621151246942983,12,-0.3600001335144025,-0.7233338356018049,-1.14583373069763,-1.1858339309692365,0.9750003814697283,1,0.06764657417940168,1.711137672774389,10.518333435058594,2.012624488465632,10.508333206176758,3.655150301392027,10.381667137145996,0.06764657417940168 7062,2013-12-11,10.44833278656006,10.595000267028807,10.436667442321776,10.59000015258789,5928000.0,-0.009167120818822871,1.0878926022574136,-5.6667811093312235,82.66214535653658,81.03056838659256,-0.2426286176316772,-0.6360926560018125,-1.0075150854529706,-0.747937038004709,17.02492418899625,0.15833282470703125,0.3748279899905942,0.5283327579498316,-0.30350164568316806,1.3601671615828312,0.11241555613333176,0.9442499597663314,-0.24482401146742028,63.179731997711905,-5.501477639891597,0.41591720181649994,12,-0.2274990081787127,-0.6166663169860858,-1.049166440963747,-1.0891666412353533,1.1816673278808576,2,0.1137343621515805,-1.1333095976806877,10.545000076293944,1.711137672774389,10.518333435058594,2.012624488465632,10.508333206176758,0.1137343621515805 7063,2013-12-12,10.265000343322754,10.456666946411133,10.223333358764648,10.395000457763672,6994200.0,-0.017546573887188166,-1.187494691479993,0.9176433365421626,72.82053268401361,80.53176431825348,-0.015459344414590959,-0.4149667128925909,-0.7908305911074223,-0.5784798064021324,18.607112778835106,0.23333358764648438,0.44160436481260135,0.3075003147125237,-0.5150286134160051,1.1300292428410526,-0.10376414935173983,0.7187647787767872,0.3299999237060529,11.210840575693947,-60.24436518187191,0.4112644640642642,12,-0.03750038146972656,-0.4333338737487793,-0.8658339977264404,-0.9058341979980469,1.3866662979125977,3,0.13200189935870177,1.0878926022574136,10.44833278656006,-1.1333095976806877,10.545000076293944,1.711137672774389,10.518333435058594,0.13200189935870177 7064,2013-12-13,10.243332862854004,10.380000114440918,10.21500015258789,10.321666717529297,5151000.0,-0.0021108114704393444,-1.4444570031859958,0.6025675824377361,71.3401789406436,79.97933615098898,0.07351015042210562,-0.36280764584911296,-0.7328499006203142,-0.5671755047316349,19.654711225432596,0.16499996185302734,0.4807841861797648,0.25466618537902797,-0.5612282338976442,1.0705606046557001,-0.15328102425930723,0.6626133950173632,0.3516674041748029,7.455974140375833,-64.20786938793083,0.40794720963833575,12,-0.015832901000976562,-0.4116663932800293,-0.8433332443237305,-0.9833331108093262,1.2633342742919904,4,0.12626105434426282,-1.187494691479993,10.265000343322754,1.0878926022574136,10.44833278656006,-1.1333095976806877,10.545000076293944,0.12626105434426282 7065,2013-12-16,10.600000381469727,10.701666831970217,10.488332748413086,10.613332748413086,12078600.0,0.03481947949862363,1.2456156201375062,0.17019929631478348,77.17203550588877,79.59551370012281,-0.19701206467759036,-0.6734044967311519,-1.0489557749426037,-0.9324236997038042,21.448003829553492,0.4583339691162127,0.5011766439540555,0.5601670265197747,-0.27506027168930913,1.3953943247288585,0.14255337741523277,0.9777806756243166,-0.38500022888183594,79.10963400462829,1.681491212681479,0.41761364910454174,12,-0.20166683197021484,-0.7150006294250488,-1.2000007629394531,-1.4208340644836426,0.6583328247070312,0,0.08632074801172429,-1.4444570031859958,10.243332862854004,-1.187494691479993,10.265000343322754,1.0878926022574136,10.44833278656006,0.08632074801172429 7066,2013-12-17,10.5649995803833,10.670000076293944,10.276666641235352,10.283332824707033,9212400.0,-0.003301962247813872,-1.6666752874770754,-21.126537911301728,72.13109145766802,78.62203169698084,-0.11915014780179156,-0.5849080051969544,-0.9717816542812407,-0.9051765048805258,22.932927934253154,0.393333435058592,0.5199016349713332,0.47216625213622976,-0.3546469151057554,1.298979419378215,0.05875966851523806,0.8855728357572215,-0.34999942779541016,71.9176887638223,-3.6187327859238962,0.4134065836209923,12,-0.11583280563354492,-0.6258325576782227,-1.25083327293396,-1.3858332633972168,0.7216672897338867,1,0.09701851518364202,1.2456156201375062,10.600000381469727,-1.4444570031859958,10.243332862854004,-1.187494691479993,10.265000343322754,0.09701851518364202 7067,2013-12-18,10.859999656677246,10.875,10.506667137145996,10.583333015441896,11219400.0,0.02792239356466153,1.4021656653107935,0.9822481200207211,73.94042993187736,78.22685633956971,-0.3848610186401089,-0.8153892512242695,-1.2307346001997885,-1.2002526070125743,24.86933831264712,0.3683328628540039,0.5498328481729438,0.6996663570404049,-0.14698896899584923,1.546321683076659,0.27633869402227873,1.122994020058531,-0.6352661705017084,97.7272201832211,23.715164632117876,0.4233276630181269,12,-0.3149995803833008,-0.8024997711181641,-1.5483334064483643,-1.680833339691162,0.6316671371459961,2,0.06077355634911341,-1.6666752874770754,10.5649995803833,1.2456156201375062,10.600000381469727,-1.4444570031859958,10.243332862854004,0.06077355634911341 7068,2013-12-19,11.039999961853027,11.091667175292967,10.771666526794434,10.901666641235352,11376000.0,0.01657461426024165,1.6482693848236478,0.5000000000000032,80.69563080009539,78.11244819407517,-0.5159095919429735,-0.9192632582152278,-1.3700798464883555,-1.3783782012103707,27.136891638521277,0.3200006484985334,0.5502895111867705,0.8014166831970222,-0.06753197845802994,1.6703653448520743,0.36694235236949524,1.2358910140245492,-0.7892558151245108,94.10640390230337,18.519160809885335,0.4344743308275264,12,-0.38666629791259766,-0.8575000762939453,-1.7537503242492676,-1.8608336448669434,0.25500011444091797,3,0.053442042991534766,1.4021656653107935,10.859999656677246,-1.6666752874770754,10.5649995803833,1.2456156201375062,10.600000381469727,0.053442042991534766 7069,2013-12-20,11.039999961853027,11.236666679382324,11.03166675567627,11.103333473205566,12839400.0,0.0,-4.125002980235081,-0.4578326542711974,80.12531113912657,77.4575989189978,-0.4833958000772913,-0.8430352974053612,-1.3317566314179867,-1.378400513815663,29.5526535260189,0.2049999237060547,0.5365235172492469,0.7255833148956299,-0.14526165948516834,1.596428289276428,0.2901608277052308,1.161005802086029,-0.7388004334106437,79.51388440474334,1.058683112269975,0.4354224871903993,12,-0.3141665458679199,-0.7000002861022949,-1.6850001811981201,-1.8608336448669434,0.4049997329711932,4,0.055404590715202984,1.6482693848236478,11.039999961853027,1.4021656653107935,10.859999656677246,-1.6666752874770754,10.5649995803833,0.055404590715202984 7070,2013-12-23,11.1850004196167,11.226667404174805,11.0600004196167,11.071666717529297,8278200.0,0.01313409948049804,-1.439035623320889,-1.7894744767354314,78.40464175464031,76.58799973005446,-0.5854510259589709,-0.9059776434818794,-1.435421493216257,-1.526651964869938,32.09896618772281,0.18666744232177734,0.5394037002305705,0.7890004158020023,-0.08733326732483704,1.6653340989288417,0.35083357423858175,1.2271672573654229,-0.8089635190991196,94.6180981549383,16.9784744153784,0.43816684156341995,12,-0.4591670036315918,-0.8450007438659668,-1.830000638961792,-2.0058341026306152,0.13166618347168146,0,0.02875875775249348,-4.125002980235081,11.039999961853027,1.6482693848236478,11.039999961853027,1.4021656653107935,10.859999656677246,0.02875875775249348 7071,2013-12-24,11.226667404174805,11.238332748413086,11.100000381469727,11.225000381469727,1774200.0,0.003725255520333093,10.067602624752022,0.01470897600955915,76.15465602322747,75.86494535968679,-0.5813946413707551,-0.8585611847022481,-1.44183116445868,-1.573622679864581,33.941162503094915,0.13833236694335938,0.5254833499009042,0.7461673736572259,-0.10688451530103649,1.5992192626154882,0.3196414291780947,1.172693318136357,-0.7817801213480458,98.40564541251578,22.395807289317332,0.42652594447913134,12,-0.5000009536743164,-0.8791675567626953,-1.8508343696594238,-2.0475010871887207,-0.07000064849853516,1,0.0028205878790155126,-1.439035623320889,11.1850004196167,-4.125002980235081,11.039999961853027,1.6482693848236478,11.039999961853027,0.0028205878790155126 7072,2013-12-26,11.243332862854004,11.286666870117188,11.158332824707033,11.204999923706056,3586200.0,0.0014844528727200323,1.0533290609049635,22.99485125858017,78.06725539679647,76.447914549996,-0.5290670425323025,-0.802706766294758,-1.4246291430422033,-1.5957350669563741,35.59171153227869,0.12833404541015447,0.507759446210688,0.6906661987304688,-0.16419441569903803,1.5455268131599755,0.26323589151571447,1.118096505945223,-0.719101033468613,91.58563526703789,16.900741327417876,0.42743030721475356,12,-0.49249935150146484,-0.8716659545898438,-1.8612499237060547,-2.06416654586792,-0.011666297912597656,3,0.003854195885843792,10.067602624752022,11.226667404174805,-1.439035623320889,11.1850004196167,-4.125002980235081,11.039999961853027,0.003854195885843792 7073,2013-12-27,11.236666679382324,11.388333320617676,11.170000076293944,11.28833293914795,3111600.0,-0.0005929010154723802,-1.3603662119946538,-1.3478293320065309,75.7361311337522,76.93635368256362,-0.4135661336940384,-0.7343224204734682,-1.3883640842492486,-1.593385738241338,36.765268799430494,0.21833324432373225,0.4881087539158919,0.6209167003631588,-0.24063688747231105,1.4824702881986287,0.1901399064454239,1.0516934942808938,-0.6209426451091176,57.476630516160775,-14.34926225108078,0.4307767939177347,12,-0.40416669845581055,-0.8141665458679199,-1.8070838451385498,-2.0575003623962402,-0.12833404541015625,4,0.02269357289994245,1.0533290609049635,11.243332862854004,10.067602624752022,11.226667404174805,-1.439035623320889,11.1850004196167,0.02269357289994245 7074,2013-12-30,11.300000190734865,11.369999885559082,11.238332748413086,11.260000228881836,3765600.0,0.00563632553671356,-2.1599510202213246,-0.7741989072652441,76.6174502049478,76.87473309357019,-0.34782628642506985,-0.7214973509219522,-1.426018029060364,-1.6593278227838137,37.84366081008675,0.1333332061767578,0.4834208669521125,0.6124168395996108,-0.22420170187509392,1.4490353810743155,0.19410756886225755,1.030726110336964,-0.5761108563734325,73.0964732399608,3.8857770654182957,0.41830927073735247,12,-0.4675002098083514,-0.8758335113525408,-1.8704173564910906,-2.120833873748781,0.036666870117185724,0,-0.00044248799615242973,-1.3603662119946538,11.236666679382324,1.0533290609049635,11.243332862854004,10.067602624752022,11.226667404174805,-0.00044248799615242973 7075,2013-12-31,11.295000076293945,11.335000038146973,11.21500015258789,11.32333278656006,3508800.0,-0.00044248799615242973,3.645107702530594,-0.7083184321579415,75.92162389860657,77.29590336478557,-0.2613573856406912,-0.6409336716171374,-1.3963177017204842,-1.6596796386061605,38.161812099338945,0.11999988555908203,0.5113766125166155,0.5385833740234371,-0.2570783799330947,1.334245127979969,0.14075249704517212,0.9364142510017022,-0.4780885838566391,67.6300444203361,1.4604808714945108,0.39783087697826564,12,-0.3474998474121094,-0.8575000762939453,-1.8383336067199707,-2.1158337593078613,0.11666679382324219,1,0.013280178620369787,-2.1599510202213246,11.300000190734865,-1.3603662119946538,11.236666679382324,1.0533290609049635,11.243332862854004,0.013280178620369787 7076,2014-01-02,11.130000114440918,11.331666946411133,11.108332633972168,11.313332557678224,9180600.0,-0.014608230255733323,1.0303006658343736,6.47069911474603,72.49725228724255,77.13555029315948,-0.008698487902885077,-0.42541837177500597,-1.2064674152010824,-1.5016574905660711,38.39801679943168,0.22333431243896484,0.5466121688439074,0.3276667594909668,-0.4411689071643483,1.096502426146282,-0.05675107383668987,0.7120845928186235,-0.23308956605836073,7.738366904857596,-56.38003498024098,0.38441783332765744,1,-0.05000019073486328,-0.679999828338623,-1.6575005054473877,-1.950833797454834,0.6516666412353516,3,0.01677147230261644,3.645107702530594,11.295000076293945,-2.1599510202213246,11.300000190734865,-1.3603662119946538,11.236666679382324,0.01677147230261644 7077,2014-01-03,11.25333309173584,11.383333206176758,11.208333015441896,11.383333206176758,9709200.0,0.011081129921544308,1.6923082566114975,0.7090949760193025,83.9632819464107,77.49862264275008,-0.0786393678756454,-0.5088123577236594,-1.3038105344700206,-1.628820425183907,38.13234793414409,0.25333309173583984,0.539958672835855,0.40908308029174734,-0.3622449370866594,1.180411097670154,0.023419071602543085,0.7947470889809516,-0.28762335524036686,51.78575077826445,-18.239194457898755,0.3856640086892034,1,-0.04333305358886719,-0.7616662979125977,-1.7704167366027832,-2.074166774749756,0.9099998474121094,4,-0.00859001819919114,1.0303006658343736,11.130000114440918,3.645107702530594,11.295000076293945,-2.1599510202213246,11.300000190734865,-0.00859001819919114 7078,2014-01-06,11.076666831970217,11.291666984558105,11.074999809265137,11.244999885559082,13118400.0,-0.015699016311475078,-1.5242714131751163,1.2948685030994251,75.87992711798549,77.02691330706772,0.11597061113586271,-0.2924003099021881,-1.0981581194587502,-1.454495569547218,37.57005935761752,0.21666717529296875,0.5538436358173531,0.19766683578491318,-0.5481116354073094,0.9434453069771358,-0.17522239981119725,0.5705560713810236,-0.051789793697635034,0.5406559009751795,-74.20157699608758,0.37288923559611126,1,0.14750003814697088,-0.4850001335144061,-1.532083988189699,-1.8975005149841326,0.8900003433227504,0,0.013993355160220045,1.6923082566114975,11.25333309173584,1.0303006658343736,11.130000114440918,3.645107702530594,11.295000076293945,0.013993355160220045 7079,2014-01-07,11.289999961853027,11.4350004196167,11.1850004196167,11.21166706085205,11219400.0,0.01925968643085607,-2.7974822905651084,-0.4653447396748109,73.52272010538971,76.4844775682621,-0.06500682657566692,-0.4681738642852338,-1.2827597691147083,-1.6656800879432332,36.76379088173679,0.3583335876464826,0.5464765540570262,0.3719166278839108,-0.37399972345326127,1.1178329792210828,-0.0010415477846752452,0.7448748035524968,-0.21500015258789062,59.72216335353706,-13.869980106857874,0.37295817566858563,1,-0.034999847412109375,-0.6491661071777344,-1.662917137145996,-2.0283336639404297,0.5983333587646484,1,-0.01609099455223051,-1.5242714131751163,11.076666831970217,1.6923082566114975,11.25333309173584,1.0303006658343736,11.130000114440918,-0.01609099455223051 7080,2014-01-08,11.398332595825195,11.58666706085205,11.354999542236328,11.361666679382324,15684600.0,0.009595450339965117,-8.266665395105763,0.46807811244490977,77.05630091559043,76.58466033408021,-0.15633636509692117,-0.53460852553183,-1.3647543513403804,-1.7659165728591404,36.0635573212602,0.29666709899902344,0.5112951363381129,0.43624930381774973,-0.3141860310098483,1.1866846386453478,0.06103163640394982,0.8114669712315496,-0.3233327865600586,63.19200331020909,-10.17357880695431,0.3752176674137991,1,-0.06749916076660156,-0.6749992370605469,-1.7462491989135742,-2.1149992942810076,0.5333347320556641,2,-0.00541004874657991,-2.7974822905651084,11.289999961853027,-1.5242714131751163,11.076666831970217,1.6923082566114975,11.25333309173584,-0.00541004874657991 7081,2014-01-09,11.258333206176758,11.46166706085205,11.18000030517578,11.44333267211914,8235600.0,-0.012282444688419991,1.5413361097248435,-5.045543215335397,64.3802998743351,75.06388749825116,-0.012709331407757318,-0.3567169785283131,-1.2013812289601837,-1.6176481296467227,34.91878122146833,0.2816667556762713,0.4761883666868947,0.26058325767517054,-0.4740259912607705,0.9951925066111116,-0.10672136679280086,0.627887882143142,-0.09123329162597571,35.83059035789772,-33.03017362468748,0.36730462446797074,1,0.07250022888183594,-0.5349998474121094,-1.4895834922790527,-1.8583335876464844,0.7433338165283203,3,0.0136195706000517,-8.266665395105763,11.398332595825195,-2.7974822905651084,11.289999961853027,-1.5242714131751163,11.076666831970217,0.0136195706000517 7082,2014-01-10,11.636667251586914,11.734999656677244,11.21833324432373,11.274999618530273,19736400.0,0.03360480086009421,-1.1754357786192338,-1.9549658222758344,68.84215142000298,74.29788975227903,-0.3680899510676401,-0.6761245496422212,-1.551624544535919,-1.9877444222844929,34.40082459456587,0.5166664123535138,0.4486022621583885,0.5795005798339847,-0.16021347847190448,1.319214638139874,0.20964355068104013,0.9493576089869293,-0.05000019073486328,85.10114729936734,18.630997285839314,0.36985702915294444,1,-0.23166751861572266,-0.7216672897338885,-1.867917537689209,-2.2366676330566406,0.5549993515014666,4,0.01246056976232457,1.5413361097248435,11.258333206176758,-8.266665395105763,11.398332595825195,-2.7974822905651084,11.289999961853027,0.01246056976232457 7083,2014-01-13,11.619999885559082,11.748332977294922,11.516667366027832,11.741666793823242,16212600.0,-0.0014323143961652018,2.4321015562635546,-0.33640529907498234,68.1250149011754,73.35428582963767,-0.3255650736978435,-0.5826098285666177,-1.503633278454446,-1.963198529539632,35.25973283131212,0.23166561126708984,0.42776713264236577,0.4950832366943363,-0.18493886278475813,1.1751053361734307,0.1550721869547882,0.8350942864338844,-0.40166664123535156,77.41937107762533,12.078707199833786,0.34001104973954727,1,-0.20833349227905273,-0.6475000381469727,-1.774583101272583,-2.1441664695739764,0.8299999237060529,0,0.04675843880722419,-1.1754357786192338,11.636667251586914,1.5413361097248435,11.258333206176758,-8.266665395105763,11.398332595825195,0.04675843880722419 7084,2014-01-14,11.536666870117188,11.640000343322756,11.458333015441895,11.640000343322756,7801200.0,-0.007171516029484404,2.516137070500961,0.8493145316162151,61.43012925147716,71.74411975773441,-0.22923717161342694,-0.4188922740950165,-1.385161646085752,-1.8717262927290896,36.10514313161956,0.18166732788086115,0.4006501188467677,0.3470835208892815,-0.2158515310215936,0.9100185728001566,0.06561599493384307,0.62855104684472,-0.31833362579345703,62.756653354364644,1.0731472461471583,0.28146752595543767,1,-0.1250004768371582,-0.5550003051757812,-1.6845834255218506,-2.060833454132082,0.9283332824707031,1,0.037272490400982905,2.4321015562635546,11.619999885559082,-1.1754357786192338,11.636667251586914,1.5413361097248435,11.258333206176758,0.037272490400982905 7085,2014-01-15,11.515000343322756,11.55833339691162,11.37833309173584,11.521666526794435,5227200.0,-0.001878057764721719,3.500011920940679,0.06451136562900778,59.495064647930306,70.29943224225525,-0.19342217957512986,-0.3427336297146102,-1.32498236931953,-1.8448912149937264,35.80484798637647,0.18000030517577947,0.3817981064532354,0.2796669960021987,-0.22747822203545098,0.7868122140398484,0.026094386983373852,0.5332396050210235,-0.28606710433960103,58.944356814444845,1.8272213486833948,0.2535726090188248,1,-0.10333395004272639,-0.5333337783813494,-1.5891666412353533,-1.971666812896732,0.9049997329711896,2,0.03242144734380359,2.516137070500961,11.536666870117188,2.4321015562635546,11.619999885559082,-1.1754357786192338,11.636667251586914,0.03242144734380359 7086,2014-01-16,11.59000015258789,11.635000228881836,11.494999885559082,11.55500030517578,3859800.0,0.006513226837081776,1.2400054931640625,-5.250357653791396,60.99368941111859,67.74725529388945,-0.21937901805882198,-0.35521788562616763,-1.3598576161475826,-1.9129298926568232,36.72984606265597,0.1400003433227539,0.3567380513348155,0.3034167766571052,-0.11850668057154223,0.7253402338857526,0.09245504804278148,0.5143785052714289,-0.35067891883850066,70.12586707932596,16.651279257089044,0.21096172861432358,1,-0.17833375930786133,-0.6083335876464844,-1.6433331966400146,-2.046666622161867,0.3083324432373047,3,0.029479479792472674,3.500011920940679,11.515000343322756,2.516137070500961,11.536666870117188,2.4321015562635546,11.619999885559082,0.029479479792472674 7087,2014-01-17,11.520000457763672,11.583333015441895,11.453332901000975,11.453332901000975,5018400.0,-0.006039662976931814,-2.8999513632590794,1.9047956403269295,58.63823318871199,65.83151152397018,-0.12021663198383514,-0.24584179229857028,-1.2541253479726215,-1.8346821169229859,37.015985394154505,0.13666725158691584,0.33212092589501196,0.20041704177856445,-0.18245904908783395,0.5832931326449629,0.008978996345364365,0.39185508721176454,-0.27049898914337156,38.28848914744067,-14.073457018358212,0.1914380454331995,1,-0.05583381652832031,-0.5383338928222656,-1.516667366027832,-1.9700007438659668,0.31333255767822266,4,0.04181133210084176,1.2400054931640625,11.59000015258789,3.500011920940679,11.515000343322756,2.516137070500961,11.536666870117188,0.04181133210084176 7088,2014-01-21,11.630000114440918,11.716667175292967,11.541666984558105,11.588333129882812,7510200.0,0.009548580929362283,-1.5926093375813013,0.6249964237690446,59.78261852904788,64.3048335710433,-0.1603323144778077,-0.32609272054260074,-1.3280431102276822,-1.9330224997778185,36.90346925665591,0.1966667175292951,0.32769712731691847,0.280916690826416,-0.10217559966175216,0.6640089813145842,0.08937054558233193,0.4724628360705001,-0.3705220156471256,74.38417674599566,23.626948915122867,0.19154614524408403,1,-0.1658334732055664,-0.6483335494995117,-1.6037499904632568,-2.0700001716613787,0.22999954223632635,1,0.04829462451595723,-2.8999513632590794,11.520000457763672,1.2400054931640625,11.59000015258789,3.500011920940679,11.515000343322756,0.04829462451595723 7089,2014-01-22,11.651666641235352,11.6850004196167,11.56833267211914,11.626667022705078,4761000.0,0.0018629859485153055,1.5454640033291718,0.5999862671946168,60.469678713960064,62.46187554863994,-0.14002658071007268,-0.3157751007030747,-1.3087634983231844,-1.941933815249822,36.45310969338686,0.1166677474975586,0.296868910254501,0.2719998836517341,-0.1048082625104847,0.6488080298139529,0.0835958105706247,0.4604039567328435,-0.38241144487153633,80.78806209110759,30.836423655061097,0.1884040730811094,1,-0.1875,-0.6700000762939453,-1.6220834255218506,-2.0916666984558123,0.681666374206543,2,0.06851665024507958,-1.5926093375813013,11.630000114440918,-2.8999513632590794,11.520000457763672,1.2400054931640625,11.59000015258789,0.06851665024507958 7090,2014-01-23,11.506667137145994,11.625,11.399999618530273,11.548333168029785,5485200.0,-0.012444529057860532,1.307699831761806,-1.6666666666667378,61.188147980284384,62.10719200485652,0.02453652770383563,-0.15330137049759252,-1.1131811928085487,-1.783083170607025,35.6540454182419,0.2516670227050781,0.2867812179616145,0.1109170436859106,-0.25828877246566684,0.48012285983748804,-0.07368586438987812,0.2955199517616993,-0.22783038516355703,33.684384881794536,-20.71438774723014,0.18460290807578872,1,-0.023334026336668146,-0.4941673278808576,-1.4770839214324933,-1.946667194366455,0.5916662216186541,3,0.0832850211116467,1.5454640033291718,11.651666641235352,-1.5926093375813013,11.630000114440918,-2.8999513632590794,11.520000457763672,0.0832850211116467 7091,2014-01-24,11.258333206176758,11.453332901000975,11.16333293914795,11.453332901000975,6771000.0,-0.021581742828691186,1.9743632379983926,4.680064087891724,50.13825215315269,60.028980975206494,0.3049379408634998,0.10279697359710127,-0.819545953648209,-1.5232926072019133,34.39419206074669,0.3433341979980451,0.26476990772899534,-0.13900017738342285,-0.5054140212596145,0.22741366649276884,-0.3222070993215187,0.044206744554672994,0.48999977111816406,17.168694944787575,-36.00901742866154,0.18320692193809576,1,0.19749975204467773,-0.2458333969116211,-1.116666555404663,-1.6449999809265137,1.1533336639404297,4,0.10318284677165646,1.307699831761806,11.506667137145994,1.5454640033291718,11.651666641235352,-1.5926093375813013,11.630000114440918,0.10318284677165646 7092,2014-01-27,11.286666870117188,11.350000381469727,11.19499969482422,11.289999961853027,9027600.0,0.0025166837240955253,1.5135124685868646,0.017092804882820296,56.32530656915432,58.71790227164859,0.2477937845404874,0.08208477056986396,-0.802335925277978,-1.530920357481019,32.949561515074045,0.15500068664550604,0.2257891602857054,-0.11283321380615163,-0.47591005754592786,0.2502436299336246,-0.29437163567603974,0.06870520806373648,0.44996610641479506,22.28922826617129,-35.9957015659498,0.18153842186988806,1,0.15333318710327148,-0.15916681289672852,-1.0924999713897705,-1.6733336448669434,0.9533329010009766,0,0.05419365457905623,1.9743632379983926,11.258333206176758,1.307699831761806,11.506667137145994,1.5454640033291718,11.651666641235352,0.05419365457905623 7093,2014-01-28,11.491666793823242,11.541666984558105,11.261667251586914,11.30666732788086,9421800.0,0.01816301713031132,-1.036364519104724,-55.50386266094421,56.104953123655754,58.12621603522399,0.025340206884713723,-0.10838881496033892,-0.9643813149581923,-1.7192143230751142,31.433410640297517,0.2799997329711914,0.22944639799884214,0.07941670417785573,-0.27743989551813897,0.43627330387385044,-0.09901159567014162,0.2578450040258531,0.23350018196105893,62.93929887679888,4.636392249073118,0.17842829984799766,1,-0.0516667366027832,-0.23166704177856445,-1.1904168128967285,-1.7916669845581055,0.6483335494995135,1,0.029731650573291635,1.5135124685868646,11.286666870117188,1.9743632379983926,11.258333206176758,1.307699831761806,11.506667137145994,0.029731650573291635 7094,2014-01-29,11.295000076293945,11.436667442321776,11.268333435058596,11.428333282470705,7228800.0,-0.017113854853066712,1.2444305986470736,-0.7207221139669969,47.03067433552459,56.741283778290025,0.2057592259341341,0.09263346578776677,-0.7295446853609082,-1.5070551501010456,29.835325088291416,0.22333335876464666,0.18721779347364276,-0.11700000762939489,-0.47419456800365367,0.2401945527448639,-0.29559728781652517,0.061597272557735394,0.4189302187576285,28.51993315334037,-27.959778742349148,0.1785972801871297,1,0.14499998092651367,0.09499979019165039,-0.8770833015441895,-1.4774999618530273,0.9366664886474592,2,0.050022096198930166,-1.036364519104724,11.491666793823242,1.5135124685868646,11.286666870117188,1.9743632379983926,11.258333206176758,0.050022096198930166 7095,2014-01-30,11.44499969482422,11.526666641235352,11.31666660308838,11.348333358764648,7293600.0,0.013280178620369787,-1.6250029802351171,-0.7249982118589551,55.33332824707036,56.11235476006245,0.0500489704112006,-0.04801407771395283,-0.837447434687455,-1.6381643264094823,28.413015272428932,0.23166656494140625,0.14814867402335352,0.02549962997436772,-0.3276270834007935,0.37862634334952894,-0.1510637267132129,0.20206298666194833,0.2579186531092805,74.44922260985346,14.723131754549186,0.17656335668758102,1,-0.004999637603761542,-0.04083299636840998,-0.9120831489563006,-1.41583299636841,0.7750005722045863,3,0.07761759233767429,1.2444305986470736,11.295000076293945,-1.036364519104724,11.491666793823242,1.5135124685868646,11.286666870117188,0.07761759233767429 7096,2014-01-31,11.31666660308838,11.414999961853027,11.05166721343994,11.16333293914795,7919400.0,-0.01121302709985006,1.076184870927144,1.5862157415994051,39.33330493501345,53.96736273187372,0.151459893223306,0.10015566551839505,-0.6653303832512787,-1.4940766225778521,27.165235923701697,0.3933324813842809,0.12427649804591745,-0.11216678619384624,-0.4421875320306743,0.21785395964298182,-0.27717715911226115,0.05284358672456868,0.3754600366694092,54.08153335331561,-2.3342051235724526,0.16501037291841414,1,0.06750059127807262,0.08333349227905096,-0.7837500572204608,-1.2874999046325701,0.9666662216186523,4,0.06907217320186376,-1.6250029802351171,11.44499969482422,1.2444305986470736,11.295000076293945,-1.036364519104724,11.491666793823242,0.06907217320186376 7097,2014-02-03,11.15666675567627,11.404999732971193,11.07333278656006,11.351667404174805,10996800.0,-0.014138425476672323,1.1989067997812075,-1.2717406177308257,35.90262761743264,51.314030408360914,0.28440955773228715,0.26618988753234163,-0.46266425123850397,-1.3185869826461243,25.69812514902246,0.3316669464111328,0.10026294334114993,-0.2673333168029792,-0.6107364536019375,0.07606981999597906,-0.43903488520245837,-0.09563174840350008,0.5098415070288063,21.42848801678496,-30.994895389542805,0.17170156839947875,2,0.21166706085205078,0.2433333396911621,-0.6195836067199707,-1.1108336448669434,1.056666374206543,0,0.11248880529683314,1.076184870927144,11.31666660308838,-1.6250029802351171,11.44499969482422,1.2444305986470736,11.295000076293945,0.11248880529683314 7098,2014-02-04,11.231666564941406,11.265000343322756,11.09000015258789,11.21166706085205,8440200.0,0.006722420854506472,3.038447571992789,-0.1025612183515672,40.67276396682259,49.114373214234526,0.16423510199257763,0.21438952520287557,-0.4921182628855263,-1.3761464154760716,24.960463469792792,0.17500019073486506,0.0664175214055529,-0.20008349418640137,-0.5164103389876953,0.11624335061489255,-0.3582469165870492,-0.04192007178575352,0.41024805579306367,37.89464596555147,-12.675475635371214,0.15816342240064715,2,0.10666704177856445,0.1683335304260254,-0.6704163551330566,-1.1491665840148926,0.46000003814697443,1,0.08977592063889928,1.1989067997812075,11.15666675567627,1.076184870927144,11.31666660308838,-1.6250029802351171,11.44499969482422,0.08977592063889928 7099,2014-02-05,11.108332633972168,11.231666564941406,11.08666706085205,11.145000457763672,10924800.0,-0.010980911003378058,-2.6250342731119987,-1.8334366506127509,38.29171027761269,46.570324580604336,0.22617687868993386,0.34089334438120744,-0.3252907597821668,-1.2347945351795513,23.727142210433698,0.14499950408935547,0.03603126629150566,-0.31433405876159703,-0.6571254746831521,0.028457357159958008,-0.48572976672237544,-0.14293835080081863,0.5099720904705212,11.92957658817114,-36.028817469707526,0.17139570796077783,2,0.18833446502685547,0.29166746139526367,-0.480832576751709,-0.8799996376037598,0.5683345794677717,2,0.09287331801673626,3.038447571992789,11.231666564941406,1.1989067997812075,11.15666675567627,1.076184870927144,11.31666660308838,0.09287331801673626 7100,2014-02-06,11.33666706085205,11.40999984741211,11.100000381469727,11.164999961853027,9531600.0,0.020555238522618202,-1.0552478502781992,-4.68168222840646,43.29806757361584,45.81030407176691,-0.03219351300923101,0.11352257898974827,-0.5075487650686146,-1.4434672798563497,22.254112613583903,0.3099994659423828,-0.002976838196353526,-0.08291635513305629,-0.42773268822447363,0.26189997795836106,-0.25532452167876585,0.08949181141265328,0.25897216315052773,78.44045125491503,31.91107926406071,0.17240816654570912,2,-0.039999961853027344,0.06333303451538086,-0.7083337306976318,-1.1083340644836426,0.48166561126708984,3,0.07894732193203224,-2.6250342731119987,11.108332633972168,3.038447571992789,11.231666564941406,1.1989067997812075,11.15666675567627,0.07894732193203224 7101,2014-02-07,11.411666870117188,11.56666660308838,11.16333293914795,11.350000381469727,9872400.0,0.00661568420970271,1.1704095247870154,0.35922135928802373,47.14159468398412,44.78989164008133,-0.09292796834521688,0.05333357693985086,-0.5341133619182443,-1.500032513453231,21.87307207031962,0.40333366394043146,-0.04697687407386297,-0.015583229064940696,-0.3520204204666495,0.3208539623367681,-0.1838018247657942,0.15263536663591282,0.16221347346288617,68.58116598169684,20.141502011800156,0.16821859570085407,2,-0.10249996185302734,-0.01166677474975586,-0.7191667556762695,-1.1833338737487793,0.4200000762939453,4,0.0708339461808456,-1.0552478502781992,11.33666706085205,-2.6250342731119987,11.108332633972168,3.038447571992789,11.231666564941406,0.0708339461808456 7102,2014-02-10,11.78166675567627,11.795000076293945,11.19333267211914,11.303333282470705,8362800.0,0.03242294835366866,1.3828406646636364,7.756781417215646,53.518946471229135,44.50255756758949,-0.4306113877233013,-0.3217422205479181,-0.8588692937216216,-1.8526654624187806,20.96697850385374,0.6016674041748047,-0.07492291123689121,0.3471666812896732,-0.013638500935226006,0.7079718635145724,0.1667640901772227,0.5275692724021237,-0.7299995422363299,98.11764800919836,50.772076105231434,0.18040259111245002,2,-0.35833311080932617,-0.35833311080932617,-1.0166666507720947,-1.5533337593078613,-0.1783332824707049,0,0.042580229048582385,1.1704095247870154,11.411666870117188,-1.0552478502781992,11.33666706085205,-2.6250342731119987,11.108332633972168,0.042580229048582385 7103,2014-02-11,12.16333293914795,12.206666946411133,11.811667442321776,11.82333278656006,15078600.0,0.03239492266981636,-1.1743241115019045,0.7108015048776927,60.172290816401976,45.962737176575864,-0.7900660941490685,-0.6963166933491678,-1.195565339065217,-2.217230223018465,20.328984558331875,0.4250001907348633,-0.05094920997801289,0.7016662120819088,0.22035584560377686,1.1829765785600408,0.46101102884284373,0.9423213953209739,-1.0967990684509292,96.1308918133012,50.82555149371868,0.2406551832390659,2,-0.5341658592224121,-0.5341658592224121,-1.3124995231628418,-1.934999942779541,-0.5550003051757812,1,0.004110731078809549,1.3828406646636364,11.78166675567627,1.1704095247870154,11.411666870117188,-1.0552478502781992,11.33666706085205,0.004110731078809549 7104,2014-02-12,11.966667175292967,12.216667175292967,11.925000190734865,12.216667175292967,10945800.0,-0.016168739673482868,1.3333358764648153,-0.7352937876560978,58.96103992613357,46.36581625202733,-0.5454664366539586,-0.49095622594896504,-0.9516875912661291,-1.9994831982874697,19.979510127668405,0.2916669845581019,-0.04354229919463215,0.48350043296813716,-0.047742171003836376,1.0147430369401107,0.2178791309821495,0.7491217349541248,-0.854527981567383,77.61194284787042,29.562800451721202,0.2656213019859869,2,-0.33249998092651367,-0.33249998092651367,-1.058750391006468,-1.7383341789245588,-0.49499988555908025,2,-0.022980548232541143,-1.1743241115019045,12.16333293914795,1.3828406646636364,11.78166675567627,1.1704095247870154,11.411666870117188,-0.022980548232541143 7105,2014-02-13,11.888333320617676,11.918333053588867,11.721667289733887,11.881667137145994,8886600.0,-0.006546004290737151,4.900062943465324,-0.026664733886725855,63.14325767472434,49.011366556439654,-0.4443616934790455,-0.4039287725884435,-0.827851685545685,-1.8995910462448489,19.691338186993946,0.24499988555908025,-0.05149643162311257,0.3864999294281013,-0.17483617360917947,0.9478360324653821,0.10583187790946091,0.6671679809467417,-0.7099224479980482,68.8290911461376,16.17674139161028,0.2806680515186403,2,-0.2433333396911621,-0.2541661262512225,-0.9404163360595703,-1.6366667747497559,-0.573333740234375,3,-0.017804523264051464,1.3333358764648153,11.966667175292967,-1.1743241115019045,12.16333293914795,1.3828406646636364,11.78166675567627,-0.017804523264051464 7106,2014-02-14,11.93166732788086,11.978333473205565,11.800000190734865,11.833333015441895,5589000.0,0.003645086833831579,-1.161616044851606,14.751216022885911,63.37250317935348,52.06357495220864,-0.43726691237228543,-0.44306992736072814,-0.8336984216722616,-1.9181282704372435,19.210097651885523,0.17833328247069957,-0.02294734286173039,0.4127505779266354,-0.17981095520585555,1.0053121110591263,0.11646981136038903,0.7090313444928817,-0.6909610771008321,72.14988388174216,15.010037062344473,0.2962807665662457,2,-0.2800002098083496,-0.2975001335144061,-0.9045839309692383,-1.6041674613952637,-0.5650005340576172,4,-0.009498643621825509,4.900062943465324,11.888333320617676,1.3333358764648153,11.966667175292967,-1.1743241115019045,12.16333293914795,-0.009498643621825509 7107,2014-02-18,12.001667022705078,12.036666870117188,11.838333129882812,11.998332977294922,6723600.0,0.005866715262891287,4.409071993341656,0.03390520894957861,61.20059080334005,54.344444600710574,-0.41884402059498704,-0.5008110086781432,-0.8711795664862283,-1.962353045257256,18.981181985747387,0.198333740234375,-0.01936099044161388,0.45866694450378453,-0.1720068935512966,1.0893407825588657,0.14333002547624396,0.7740038635313251,-0.7024031164542741,56.565615698061066,0.15277753992785392,0.3153369190275406,2,-0.34999990463256836,-0.3674998283386248,-0.974583625793457,-1.6741671562194824,-0.6383342742919922,1,-0.014164705284052226,-1.161616044851606,11.93166732788086,4.900062943465324,11.888333320617676,1.3333358764648153,11.966667175292967,-0.014164705284052226 7108,2014-02-19,12.19166660308838,12.19833278656006,11.90666675567627,11.971667289733887,7809000.0,0.015831099131800253,1.500012261613769,65.98569794050397,69.75036834103065,57.83985105220145,-0.5122113716253462,-0.6815161273319621,-1.0247077421049617,-2.1241467349279244,18.47020197689656,0.29166603088379084,0.03319133966770238,0.620583200454714,-0.07325977730925537,1.3144261782186835,0.27366171157272845,0.9675046893366996,-0.8373585006950464,94.94937818493649,33.56211940061483,0.3469214888819851,2,-0.533332824707033,-0.5574994087219274,-1.0316667556762713,-1.7900004386901873,-0.764999389648441,2,-0.04825698971572767,4.409071993341656,12.001667022705078,-1.161616044851606,11.93166732788086,4.900062943465324,11.888333320617676,-0.04825698971572767 7109,2014-02-20,12.449999809265135,12.506667137145994,12.196666717529295,12.196666717529295,11912400.0,0.021189326659516228,-1.4473740678138376,1.151517647364807,71.12824561734138,60.932093057059845,-0.6260508099872961,-0.9243663586827466,-1.2468991784710308,-2.3504363748381127,18.153579055951987,0.31500053405761363,0.11973103162985588,0.8389997482299787,0.0415208960230089,1.6364786004369485,0.4402603221264929,1.2377391743334645,-1.043950162497822,92.78123071390735,31.68111714272294,0.39873942610348506,2,-0.6149997711181623,-0.670832633972168,-1.2579166889190656,-2.0416669845581037,-0.8683328628540021,3,-0.06760379021585272,1.500012261613769,12.19166660308838,4.409071993341656,12.001667022705078,-1.161616044851606,11.93166732788086,-0.06760379021585272 7110,2014-02-21,12.46500015258789,12.56833267211914,12.375,12.526666641235352,10288200.0,0.001204846871691645,1.6666842056800095,-0.24342058206814512,75.34952263660377,64.06630727401759,-0.5187135604209665,-0.9105752633090844,-1.225160668272128,-2.3316500223650625,18.789208308878774,0.19333267211914062,0.1997106552228214,0.8060834407806396,-0.0757066234574637,1.687873505018743,0.36518840866158797,1.2469784728996913,-0.9709011065902828,86.55106714412494,23.548471973434552,0.4408950321190514,2,-0.58416748046875,-0.6550002098083496,-1.2683336734771729,-2.0566673278808594,-0.8900003433227557,4,-0.079689759381814,-1.4473740678138376,12.449999809265135,1.500012261613769,12.19166660308838,4.409071993341656,12.001667022705078,-0.079689759381814 7111,2014-02-24,12.420000076293945,12.604999542236328,12.40666675567627,12.5,11507400.0,-0.003610114379710039,-2.718743294471068,1.297299805140577,79.37983684632852,66.93973953791752,-0.35273337359943646,-0.8159162101597648,-1.1440468447774634,-2.250599727983289,20.600770499319903,0.1983327865600586,0.3036092961075152,0.7030000209808343,-0.21977467404518514,1.6257747160068536,0.24161267346782545,1.164387368493843,-0.818477667684185,75.86962687272673,7.293900402951749,0.4613873475130094,2,-0.2566666603088379,-0.5916666984558105,-1.2233335971832275,-2.011667251586914,-0.5783329010009783,0,-0.08896944356866465,1.6666842056800095,12.46500015258789,-1.4473740678138376,12.449999809265135,1.500012261613769,12.19166660308838,-0.08896944356866465 7112,2014-02-25,11.898332595825195,12.291666984558105,11.859999656677244,12.255000114440918,15132000.0,-0.042002212340115586,1.0077491355965742,4.458348234508738,62.836950437857446,67.23581282919035,0.2092258418514401,-0.2593728873609784,-0.588466499114233,-1.6964809446937874,21.678259409443925,0.560000419616701,0.37716373919869284,0.15074925422668528,-0.7523070180100628,1.0538055264634334,-0.30077888189168966,0.6022773903450602,-0.17639293118024746,5.145361749845654,-64.53075406906004,0.45152813611837417,2,0.2650008201599121,-0.06999921798706055,-0.7016661167144775,-1.489999771118164,-0.28999996185302734,1,-0.044684059528517506,-2.718743294471068,12.420000076293945,1.6666842056800095,12.46500015258789,-1.4473740678138376,12.449999809265135,-0.044684059528517506 7113,2014-02-26,11.833333015441895,11.981666564941404,11.81999969482422,11.93166732788086,8216400.0,-0.005462915064763596,-1.5866501873002234,0.2757030211795408,64.28102866056815,67.82692268857197,0.24863926083678223,-0.17651407230352412,-0.4836998876835992,-1.598067308020795,22.0577778997615,0.16166687011718395,0.44126284711950703,0.06866636276245153,-0.8269014880525205,0.9642342135774236,-0.3791175626450354,0.5164502881699384,0.7716665267944336,1.6985125107513945,-72.17232410200786,0.4477839254074863,2,0.3300004005432129,-0.004999637603759766,-0.6104164123535156,-1.4250001907348633,-0.4983329772949219,2,-0.03971833349196563,1.0077491355965742,11.898332595825195,-2.718743294471068,12.420000076293945,1.6666842056800095,12.46500015258789,-0.03971833349196563 7114,2014-02-27,11.859999656677244,12.011667251586914,11.78166675567627,12.006667137145994,12622800.0,0.0022535190381738346,1.9361570021548171,1.4915188486194488,61.198275059873325,67.61081350914408,0.2293714908156943,-0.16725743091473966,-0.468771204610789,-1.5895748485694945,22.40805125233728,0.23000049591064453,0.4666374538042426,0.06708302497863627,-0.8013382765612782,0.9355043265185508,-0.36712762579132097,0.5012936757485935,0.729299888610841,9.514123848784775,-61.14405546325122,0.43421065076995685,2,0.3333334922790545,-0.03166627883910955,-0.6370830535888654,-1.451666831970213,-0.7499999999999982,3,-0.036537306558296234,-1.5866501873002234,11.833333015441895,1.0077491355965742,11.898332595825195,-2.718743294471068,12.420000076293945,-0.036537306558296234 7115,2014-02-28,12.333333015441895,12.581666946411133,12.133333206176758,12.446666717529295,25474200.0,0.03991006513209805,1.3391275142739858,0.7727254993757682,66.84947460732847,67.99714366780796,-0.19467228536825232,-0.6014641516976891,-0.9056496779269025,-2.024959104406742,22.92014257507565,0.7216672897338885,0.4535692933615625,0.4959997177124027,-0.38822289822325473,1.3802223336480601,0.05388840974457487,0.9381110256802305,-0.551666259765625,67.00404365900754,-3.755062264406547,0.44211130796782844,2,-0.1399998664855957,-0.5049996376037598,-1.1104164123535156,-1.9250001907348633,-1.1949996948242188,4,-0.06094589905986014,1.9361570021548171,11.859999656677244,-1.5866501873002234,11.833333015441895,1.0077491355965742,11.898332595825195,-0.06094589905986014 7116,2014-03-03,12.098333358764648,12.31999969482422,12.03499984741211,12.223333358764648,12388200.0,-0.01905402670819123,-1.2648962454337522,1.1029375878289287,56.089743707307015,67.42927176824874,0.07426492485005376,-0.3213786526911555,-0.635045878512777,-1.752406108957496,24.55390462500473,0.29833316802978516,0.4529740299212097,0.22191672325134348,-0.6340546047402871,1.077888051242974,-0.20606894074447268,0.6499023872471597,-0.3166666030883789,39.583315948649414,-26.57023544576748,0.42798566399581556,3,0.09499979019165039,-0.26999998092651367,-0.850416898727417,-1.6900005340576172,-1.1233329772949219,0,-0.04325666469757039,1.3391275142739858,12.333333015441895,1.9361570021548171,11.859999656677244,-1.5866501873002234,11.833333015441895,-0.04325666469757039 7117,2014-03-04,12.411666870117188,12.425000190734865,12.135000228881836,12.135000228881836,14382000.0,0.025898898803738524,-1.096385459108063,-2.2133331298828125,54.904554092920144,65.77973685179202,-0.19533559356980845,-0.5648290064709336,-0.9179103932395751,-2.0311457466877307,26.351774822520024,0.3266668319702166,0.4569640053815558,0.4725002288818363,-0.34442140014786915,1.2894218579115417,0.06403941436698446,0.8809610433966881,-0.6140001106262201,78.74999552965271,15.71138917735864,0.4084608145148527,3,-0.21833372116088867,-0.5833334922790527,-1.1775004863739014,-2.0033340454101562,-0.930000305175783,1,-0.04592450802853676,-1.2648962454337522,12.098333358764648,1.3391275142739858,12.333333015441895,1.9361570021548171,11.859999656677244,-0.04592450802853676 7118,2014-03-05,12.239999771118164,12.37166690826416,12.21500015258789,12.363332748413086,7623600.0,-0.01383110752129002,1.2380757755343932,-0.4457818866207524,55.45210985104431,64.03794398887013,-0.017982478327963847,-0.3307021188443944,-0.7229437152333009,-1.8246536079824054,28.246804159527805,0.19666671752929688,0.4547492812123508,0.2504164695739739,-0.5047861068369173,1.005619045984865,-0.12718481863147169,0.6280177577794195,-0.42665300788879357,57.291613270851784,-3.7423118229543064,0.3776012882054455,3,-0.046666622161865234,-0.4116663932800293,-0.9562497138977051,-1.7774996757507324,-1.5666666030883807,2,-0.05160679321551087,-1.096385459108063,12.411666870117188,-1.2648962454337522,12.098333358764648,1.3391275142739858,12.333333015441895,-0.05160679321551087 7119,2014-03-06,12.140000343322756,12.361666679382324,12.130000114440918,12.321666717529295,7121400.0,-0.00816988804455454,-1.2975177690659832,1.4729748538554042,54.976934537842105,61.774323089007716,0.03734651911783793,-0.15752629151205433,-0.6003263236725385,-1.6916271849574365,30.143923496018648,0.23166656494140625,0.45470767771294796,0.09883365631103658,-0.533934291255223,0.7316016038772961,-0.21755031747209408,0.41521763009416723,-0.3112871764297491,19.20739259833047,-39.15341763638966,0.3163839737831299,3,0.053332805633543146,-0.3116669654846209,-0.7900004386901873,-1.6458339691162127,-1.5950002670288121,3,-0.06630974319688132,1.2380757755343932,12.239999771118164,-1.096385459108063,12.411666870117188,-1.2648962454337522,12.098333358764648,-0.06630974319688132 7120,2014-03-07,12.231666564941404,12.265000343322756,12.088333129882812,12.154999732971193,8716200.0,0.007550759392611406,1.4651057572672412,-0.4220199379498131,55.82146174999905,59.15672585608222,-0.10158114963077125,-0.1883608329429638,-0.672517591922313,-1.7491319498488718,31.35417468938525,0.17666721343994318,0.4187050515234745,0.1457499027252176,-0.39749509058334453,0.6889948960337797,-0.12587259392906347,0.41737239937949866,-0.3878943224580347,50.42731907713682,-5.933593880938503,0.27162249665428123,3,-0.0499997138977033,-0.4033331871032697,-0.8166666030883771,-1.7208337783813459,-1.5666666030883771,4,-0.09170188725378581,-1.2975177690659832,12.140000343322756,1.2380757755343932,12.239999771118164,-1.096385459108063,12.411666870117188,-0.09170188725378581 7121,2014-03-10,12.220000267028807,12.256667137145994,12.143333435058596,12.220000267028807,4514400.0,-0.0009537782812062412,2.0909019975030243,0.0,54.334877263778054,58.21205105896229,-0.13551964370703473,-0.11913955794590159,-0.6424536296520227,-1.7066976572034598,32.063368111591465,0.11333370208739879,0.3535791099473311,0.0936669349670396,-0.3494066171998007,0.5367404871338799,-0.12786984111638056,0.31520371105045975,-0.36147013046688237,39.109004846736426,-16.514425697669225,0.22153677608342043,3,-0.038333415985105646,-0.39166688919067205,-0.797916889190672,-1.6241674423217756,-1.574999809265135,0,-0.08851611479335342,1.4651057572672412,12.231666564941404,-1.2975177690659832,12.140000343322756,1.2380757755343932,12.239999771118164,-0.08851611479335342 7122,2014-03-11,12.283332824707033,12.33666706085205,12.149999618530273,12.18333339691162,7983000.0,0.005182696914426854,-1.2400050353907863,100.0,51.91636797040325,56.83819987116619,-0.15477271396601822,-0.15068734391660676,-0.6868105328762582,-1.7397259100208853,32.16831028660445,0.18666744232177734,0.27535740768750294,0.13191618919372772,-0.28503077690603007,0.5488631552934855,-0.07655729385615118,0.3403896722436066,-0.41033995194812434,68.82331359791645,17.423587256907467,0.20847348304987853,3,-0.10166597366333185,-0.44416666030883967,-0.8912491798400897,-1.6875000000000018,-1.3800001144409197,1,-0.10651282204172552,2.0909019975030243,12.220000267028807,1.4651057572672412,12.231666564941404,-1.2975177690659832,12.140000343322756,-0.10651282204172552 7123,2014-03-12,12.213333129882812,12.25333309173584,12.109999656677244,12.186667442321776,4713600.0,-0.005698754224376379,1.6875284987527939,0.2666584014419721,44.62934580353465,54.997207731573,-0.0281630254055365,-0.0808973457862443,-0.5980424453824771,-1.6419429836749764,31.212741203599332,0.1733331680297887,0.1865367943138363,0.05941648483276296,-0.3584299544983516,0.4772629241638775,-0.1495067348327943,0.26833970449832023,-0.3261667756508597,45.73167115009543,-0.4156627334709029,0.20892321966555744,3,0.0950002670288086,-0.36749982833862305,-0.8291661739349365,-1.6108331680297852,-0.9549999237060547,2,-0.05990719790907961,-1.2400050353907863,12.283332824707033,2.0909019975030243,12.220000267028807,1.4651057572672412,12.231666564941404,-0.05990719790907961 7124,2014-03-13,11.69166660308838,12.266667366027832,11.619999885559082,12.251667022705078,12428400.0,-0.042712871355162774,1.1920890439190446,-21.000786810198456,35.73184348891611,51.53969316286052,0.5220092082003394,0.44175973214368724,-0.06532411367986413,-1.0978525912399792,29.547818995990326,0.64666748046875,0.15814476618082907,-0.4485000133514383,-0.9082850418906094,0.011285015187732839,-0.6783925276210248,-0.21860749908185184,0.8900003433227521,10.000000000000247,-29.754446179230165,0.2298925142695858,3,0.330833435058592,0.15416669845580877,-0.3224997520446795,-1.0891666412353533,-0.4866666793823242,3,-0.08709908258841403,1.6875284987527939,12.213333129882812,-1.2400050353907863,12.283332824707033,2.0909019975030243,12.220000267028807,-0.08709908258841403 7125,2014-03-14,11.67666721343994,11.821666717529295,11.664999961853027,11.68000030517578,7928400.0,-0.001282912877833775,-10.749597682653508,0.005951945068400555,36.131836347907814,49.322147900705055,0.4850756862308945,0.4638714976460676,-0.03905815577059535,-1.06100742806791,28.782467728648925,0.15666675567626775,0.1302820683812076,-0.4529160976409923,-0.9456704091929282,0.039838213910943665,-0.6992932534169594,-0.2065389418650252,0.885766391754153,7.907063394900482,-26.152185679480787,0.24637715577596755,3,0.345832824707033,0.1758327484130877,-0.3283336162567121,-1.0741672515869123,-0.38333415985107244,4,-0.09691696410114681,1.1920890439190446,11.69166660308838,1.6875284987527939,12.213333129882812,-1.2400050353907863,12.283332824707033,-0.09691696410114681 7126,2014-03-17,11.81833267211914,11.885000228881836,11.6850004196167,11.761667251586914,9486000.0,0.01213235387201439,1.105255232645686,-17.00085836909871,48.26086776242682,48.583960530650245,0.334713995326819,0.33020998110881195,-0.16225933319925367,-1.179009810002638,27.895677482831704,0.2083330154418963,0.11659693505234614,-0.30558390617370534,-0.8103811748115515,0.1992133624641408,-0.5579825404926275,-0.05318527185478317,0.7252522586822518,27.674322669931335,-9.627500041002115,0.25239863431892307,3,0.17750072479248047,0.06583356857299805,-0.4699990749359131,-1.2141661643981934,-0.6383323669433612,0,-0.09758844519472387,-10.749597682653508,11.67666721343994,1.1920890439190446,11.69166660308838,1.6875284987527939,12.213333129882812,-0.09758844519472387 7127,2014-03-18,11.831666946411133,11.93166732788086,11.80666732788086,11.835000038146973,4972200.0,0.0011282703459050136,-3.6875882910430415,-0.058820559426436436,49.96294874541101,47.97405374113543,0.25753744421424685,0.31988751323722653,-0.16056968611860611,-1.1687624250214625,26.866905162308175,0.125,0.04092795490570467,-0.2837496280670173,-0.8027397879395952,0.2352405318055606,-0.5432447080033072,-0.02425454813072747,0.6934462834854127,32.73197852760737,-8.698609712735376,0.25949507993628934,3,0.1591663360595703,0.06749916076660156,-0.4770834445953369,-1.2141671180725098,-0.7066669464111328,1,-0.10029579889479645,1.105255232645686,11.81833267211914,-10.749597682653508,11.67666721343994,1.1920890439190446,11.69166660308838,-0.10029579889479645 7128,2014-03-19,11.603333473205565,11.916666984558105,11.539999961853027,11.850000381469727,6846600.0,-0.01929850411102285,-1.0178558200010728,74.00543633762571,44.76190809837884,46.83905080341729,0.43143207791780647,0.5290070750964144,0.0861395672076739,-0.915700228584873,25.366374050420216,0.3766670227050781,0.011108466956764929,-0.48266644477844345,-1.048077236452432,0.0827443468955451,-0.7653718406154368,-0.19996104894145006,0.903677489804231,8.715611982686648,-35.233999114183995,0.282705395836994,3,0.33500003814697443,0.4691662788391131,-0.17999982833862127,-0.9499998092651349,-0.6400003433227521,2,-0.06032755712450166,-3.6875882910430415,11.831666946411133,1.105255232645686,11.81833267211914,-10.749597682653508,11.67666721343994,-0.06032755712450166 7129,2014-03-20,11.608332633972168,11.66333293914795,11.486666679382324,11.529999732971193,5028600.0,0.00043083832574031256,-1.141422081450056,-0.31756550382950466,31.707271295774106,44.1596963085034,0.38340374271511735,0.4824549813584298,0.09307572941687425,-0.8973404862968266,23.206693170295235,0.176666259765625,-0.04178401061134274,-0.435583925247192,-1.012102406721338,0.14093455622695394,-0.723843165984265,-0.14732468451011904,0.8599978889913569,27.340624109280203,-13.127122679604998,0.28825924073707315,3,0.30333423614501953,0.4375004768371582,0.02083444595336914,-0.7074990272521973,-0.4849996566772461,3,-0.03015070629274741,-1.0178558200010728,11.603333473205565,-3.6875882910430415,11.831666946411133,1.105255232645686,11.81833267211914,-0.03015070629274741 7130,2014-03-21,11.471667289733887,11.81666660308838,11.4399995803833,11.748332977294922,12768600.0,-0.0117730382603205,-1.215681159664206,-3.5319218875551703,33.362804478196225,41.82946599899431,0.4480424088078685,0.5701168636469784,0.23684199498875813,-0.7399761306493957,20.630400010838027,0.3766670227050799,-0.09188997143610322,-0.5225826263427731,-1.1172247978317191,0.07205954514617297,-0.8199037120872461,-0.22526154059830006,0.9377634026147668,6.440875878429098,-32.728509103340826,0.2973210857444728,3,0.41666603088378906,0.5508322715759277,0.16249990463256658,-0.46583366394043146,-0.39833450317382635,4,-0.023245737458448934,-1.141422081450056,11.608332633972168,-1.0178558200010728,11.603333473205565,-3.6875882910430415,11.831666946411133,-0.023245737458448934 7131,2014-03-24,11.3149995803833,11.546667098999025,11.286666870117188,11.513333320617676,8728200.0,-0.013656925832462807,-1.0392241927400976,0.7168714775684666,18.243151065126114,38.08799745396352,0.5172274939780834,0.6743293360185643,0.4034498280951553,-0.5642417025485909,18.016801293489166,0.2600002288818377,-0.14178727963655646,-0.6240003108978271,-1.256233320468045,0.008232698672390626,-0.940116815682936,-0.30788380611271826,1.016876623008125,4.392665140788844,-28.540269207630708,0.3161165047851085,3,0.461667537689209,0.630833625793457,0.3245840072631836,-0.28333234786987305,-0.1549997329711914,0,-0.0019148499865608848,-1.215681159664206,11.471667289733887,-1.141422081450056,11.608332633972168,-1.0178558200010728,11.603333473205565,-0.0019148499865608848 7132,2014-03-25,11.366666793823242,11.546667098999025,11.3100004196167,11.418333053588867,7153800.0,0.004566258537871848,-1.868704266706762,0.2605016156331743,22.821521593059572,35.664905875021844,0.3596812386158206,0.6121753390161704,0.3503313566591544,-0.596428023389052,17.645711959580986,0.236666679382326,-0.20579859754603902,-0.5457498073577884,-1.227919899841849,0.13642028512627213,-0.8868348535998187,-0.20466476111575815,0.8606884762407603,12.69839828157002,-16.44474076046862,0.3410850462420302,3,0.4100003242492676,0.5791664123535156,0.27625036239624023,-0.32833337783813477,-0.20333385467529297,1,-0.016422271544803135,-1.0392241927400976,11.3149995803833,-1.215681159664206,11.471667289733887,-1.141422081450056,11.608332633972168,-0.016422271544803135 7133,2014-03-26,11.363332748413086,11.498332977294922,11.361666679382324,11.398332595825195,5688000.0,-0.0002933177747382887,-6.130666268597303,0.6774217365623154,24.28248514065467,34.39275494743724,0.2567644433176124,0.6097552202843275,0.3526828016091663,-0.5720242705996004,17.40015329493548,0.13666629791259766,-0.27029437198536854,-0.5255838394165036,-1.2502812380327377,0.19911355919973062,-0.8879325387246197,-0.16323514010838736,0.7699536816562347,14.465267343835702,-15.276431739754603,0.3623486993081168,3,0.2458343505859375,0.5825004577636719,0.2795844078063965,-0.3249993324279785,-0.21000003814697266,2,-0.02097384224239751,-1.868704266706762,11.366666793823242,-1.0392241927400976,11.3149995803833,-1.215681159664206,11.471667289733887,-0.02097384224239751 7134,2014-03-27,11.42666721343994,11.486666679382324,11.345000267028807,11.369999885559082,6237600.0,0.005573581838101083,-1.6562477648236342,-1.619073569482238,22.834648203347314,32.91528959804163,0.16973629274701985,0.5399769338850131,0.29176791222310605,-0.6116577088028148,17.304095184413654,0.1416664123535174,-0.33703259988160283,-0.440582752227785,-1.1942522962886937,0.3130867918331237,-0.8174175242582393,-0.06374798019733063,0.6219572606341668,26.415172426202243,-0.6806081710458933,0.3768347720304543,3,0.1824998855590838,0.5191659927368182,0.21958327293396174,-0.27083349227905273,-0.34000015258788885,3,-0.04054848845270975,-6.130666268597303,11.363332748413086,-1.868704266706762,11.366666793823242,-1.0392241927400976,11.3149995803833,-0.04054848845270975 7135,2014-03-28,11.581666946411133,11.626667022705078,11.454999923706055,11.515000343322756,4700400.0,0.013564736775468766,1.1914936357493746,1.1764557388084875,30.358963223362608,30.926189093701158,-0.0001747652116073084,0.3433823141912349,0.1417372355215747,-0.7403774357378374,15.689247652848518,0.1999998092651385,-0.38104015147345116,-0.24799971580505442,-0.978415404292809,0.4824159726827002,-0.6132075600489326,0.11720812843882378,0.39076176726728207,86.76468938280469,58.660867006126466,0.36520784424387764,3,0.027500152587890625,0.364166259765625,0.2254166603088379,-0.23000001907348633,-0.573333740234375,4,-0.039574093369887264,-1.6562477648236342,11.42666721343994,-6.130666268597303,11.363332748413086,-1.868704266706762,11.366666793823242,-0.039574093369887264 7136,2014-03-31,11.574999809265135,11.729999542236328,11.5649995803833,11.65666675567627,7415400.0,-0.000575663000572102,-2.2458773427386824,-1.225005364423205,27.41765515345847,28.4211564723731,-0.03537427565106377,0.32552204193132717,0.15098056946352756,-0.7072288794206258,14.449905605025062,0.16499996185302734,-0.35571103621071565,-0.2285001754760767,-0.9558802082547277,0.49887985730257434,-0.5921901918654022,0.13518984091324882,0.3288527200571565,63.09522457941698,38.48391342672149,0.3636900163893251,3,0.026667118072511542,0.37083339691162287,0.2704164981842059,-0.18333339691161932,-0.711667060852049,0,-0.04334056423081045,1.1914936357493746,11.581666946411133,-1.6562477648236342,11.42666721343994,-6.130666268597303,11.363332748413086,-0.04334056423081045 7137,2014-04-01,11.841667175292967,11.920000076293945,11.59000015258789,11.623332977294922,7486800.0,0.023038217747042955,-1.3157901781531502,-2.6734708176658004,39.47122715370841,27.833303034076383,-0.33578534824413,0.014716750537777656,-0.10770214144071666,-0.9477775102868211,13.152745129399367,0.34500026702881037,-0.3239251847962006,0.06666717529296662,-0.6027367895602591,0.7360711401461923,-0.26803480713364713,0.40136915771958037,-0.5550003051757795,86.37688226347599,61.77532221904784,0.334701982426613,4,-0.23833370208740057,0.09249973297119318,0.15416622161865412,-0.4316673278808576,-0.8216667175292951,1,-0.0575651483688987,-2.2458773427386824,11.574999809265135,1.1914936357493746,11.581666946411133,-1.6562477648236342,11.42666721343994,-0.0575651483688987 7138,2014-04-02,11.608332633972168,11.869999885559082,11.595000267028807,11.82333278656006,5083800.0,-0.019704534662791318,-1.275875676784878,-0.9847296234821512,47.17831309739081,29.552307678700465,-0.11361492447650612,0.2090184660966159,0.12752415328613154,-0.6902408630747665,11.785484489829887,0.2749996185302752,-0.3501314931453461,-0.13508400917053187,-0.7708737756345876,0.5007057572935238,-0.45297889240255884,0.1828108740614951,-0.30899909973144446,45.796948572888276,18.5491273769903,0.3178948832320274,4,-0.0049991607666015625,0.3258342742919922,0.3875007629394531,-0.1983327865600586,-0.4433326721191406,2,-0.03833450581196407,-1.3157901781531502,11.841667175292967,-2.2458773427386824,11.574999809265135,1.1914936357493746,11.581666946411133,-0.03833450581196407 7139,2014-04-03,11.335000038146973,11.62166690826416,11.326666831970215,11.598333358764648,8309400.0,-0.02354624082921941,-1.1071454116300694,1.224805273149863,40.153697997341894,30.306851403049983,0.1306022476744566,0.44159083985338476,0.3989128739489498,-0.3921338164902721,10.351696537009012,0.2950000762939453,-0.39223062448149193,-0.36816658973693883,-1.0001576283706157,0.26382444889673806,-0.6841621090537782,-0.0521710704200995,-0.02325317306518393,1.4044731618326622,-27.12120038104905,0.3159955193168386,4,0.26833343505859375,0.5991668701171875,0.6608333587646484,0.07499980926513672,0.34833335876464666,3,-0.016027113124788106,-1.275875676784878,11.608332633972168,-1.3157901781531502,11.841667175292967,-2.2458773427386824,11.574999809265135,-0.016027113124788106 7140,2014-04-04,11.109999656677246,11.478333473205565,11.096667289733887,11.373332977294922,11058600.0,-0.01985005564292075,-1.6321982340463892,1.0,30.522509197997593,31.67122452892459,0.3340319569880261,0.6094994991719709,0.6239892602428725,-0.1382264998690701,9.27030567984015,0.3816661834716779,-0.41018941634590256,-0.537083625793457,-1.1706762619720923,0.09650901038517823,-0.8538799438827738,-0.2202873077041403,0.8100004196166992,1.6193168984637338,-25.89812439625863,0.3167963180893173,4,0.3983340263366699,0.7291674613952637,0.9008336067199707,0.3000001907348633,0.5666675567626935,4,-0.0021001437035303994,-1.1071454116300694,11.335000038146973,-1.275875676784878,11.608332633972168,-1.3157901781531502,11.841667175292967,-0.0021001437035303994 7141,2014-04-07,11.138333320617676,11.208333015441896,10.951666831970217,11.06666660308838,7492800.0,0.002550284861926322,1.4251986951898237,-0.2721521050248914,31.090937180899047,32.590048483128975,0.31067340745638106,0.5227782145332025,0.604068177504745,-0.13889817700306395,8.281580345288885,0.2566661834716797,-0.4007941877388941,-0.4546666145324707,-1.066640249892755,0.15730702082781356,-0.760653432212612,-0.14867979685232946,0.7652000999450692,19.277091821609886,-7.26759280266905,0.3059868176801418,4,0.2975001335144043,0.5500001907348651,0.872499942779541,0.2716665267944336,0.5833339691162109,0,-0.011671415345443137,-1.6321982340463892,11.109999656677246,-1.1071454116300694,11.335000038146973,-1.275875676784878,11.608332633972168,-0.011671415345443137 7142,2014-04-08,10.975000381469727,11.166666984558104,10.904999732971193,11.118332862854004,7659000.0,-0.01466403764785984,1.180553844686662,-1.999986692926009,32.233778350640634,33.47352550646075,0.4610948655507787,0.614578279924169,0.7731757856097481,0.05092217803427701,7.080300144174148,0.2616672515869105,-0.392424887577862,-0.552582931518554,-1.1327295518483211,0.027563688811213183,-0.8426562416834376,-0.2625096213536704,0.8904583755493167,7.2539520652726495,-20.655947704705603,0.29007331016488364,4,0.4374995231628418,0.6899995803833026,1.0358328819274902,0.4658327102661133,0.733332633972168,1,-0.01017472703191713,1.4251986951898237,11.138333320617676,-1.6321982340463892,11.109999656677246,-1.1071454116300694,11.335000038146973,-0.01017472703191713 7143,2014-04-09,11.481666564941404,11.513333320617676,10.971667289733887,11.036666870117188,12240600.0,0.04616548208300175,1.1311455726362316,-3.1046674872750133,47.21000255853216,36.181898212592394,-0.03019584695282873,0.05300452535440492,0.2716820662127102,-0.42896875654511923,5.546685031973817,0.5416660308837891,-0.3298880883711366,-0.009333419799807174,-0.49138969919550135,0.472722859595887,-0.2503615594976534,0.23169471989803903,0.32616465063476774,80.46508223771728,50.31514718924155,0.24102813969784703,4,-0.06916666030883611,0.1566667556762713,0.5291666984558123,-0.04083347320556463,0.27666664123535334,2,-0.04020898051397892,1.180553844686662,10.975000381469727,1.4251986951898237,11.138333320617676,-1.6321982340463892,11.109999656677246,-0.04020898051397892 7144,2014-04-10,10.673333168029783,11.456666946411133,10.651666641235352,11.363332748413086,19749600.0,-0.07040209644998918,-1.195457471503534,-1.5505619181511237,36.43060320317344,36.85652487701583,0.7376065227234623,0.8233487785708338,1.0822417936302475,0.40003475429796076,6.075474417251869,0.8299999237060529,-0.3030029034219659,-0.7667501449584986,-1.3615094506456735,-0.17199083927132364,-1.064129797802087,-0.4693704921149102,1.0803281585900901,2.5144904999649302,-29.369002267297674,0.29737965284358747,4,0.6125001907348651,0.8333334922790545,1.3375000953674334,0.8825001716613787,1.0683336257934588,3,0.04606497202729054,1.1311455726362316,11.481666564941404,1.180553844686662,10.975000381469727,1.4251986951898237,11.138333320617676,0.04606497202729054 7145,2014-04-11,10.545000076293944,10.8149995803833,10.533332824707033,10.588333129882812,15054600.0,-0.012023712716121349,-7.449889852087486,0.0628015651325425,36.78492105189931,37.897332199064806,0.7860897625188006,0.9091666324190779,1.2065202003788116,0.549193461687798,6.739280485242386,0.28166675567626775,-0.28568585388937784,-0.8384998798370376,-1.543583231949702,-0.13341652772437307,-1.191041555893369,-0.4859582037807062,1.1205016754951682,1.1905352737672839,-32.758819882219804,0.35254167605633197,4,0.6816663742065447,0.8899998664855975,1.4658331871032733,1.1433329582214373,1.0299997329711914,4,0.10795005333160179,-1.195457471503534,10.673333168029783,1.1311455726362316,11.481666564941404,1.180553844686662,10.975000381469727,0.10795005333160179 7146,2014-04-14,10.664999961853027,10.81833267211914,10.550000190734863,10.699999809265137,5745600.0,0.011379789918527727,-1.0251554672655034,0.8076940006161912,38.2336582006693,37.75982453761602,0.5849447390049605,0.736070422949318,1.0879136322518175,0.45207272416369726,7.232098991194075,0.2733325958251971,-0.26982353019895555,-0.6608333587646484,-1.4038118549655927,0.08214513743629581,-1.0323226068651206,-0.2893441106641763,0.8872848972278771,13.43541535901425,-22.243590460763087,0.3714892481004719,4,0.5366663932800293,0.7699999809265137,1.3400001525878906,1.1533331871032715,0.9650001525878906,0,0.09485862683595703,-7.449889852087486,10.545000076293944,-1.195457471503534,10.673333168029783,1.1311455726362316,11.481666564941404,0.09485862683595703 7147,2014-04-15,10.645000457763672,10.831666946411133,10.526666641235352,10.731666564941406,7201800.0,-0.0018752465223526027,1.1279075956778624,2.4761852861035423,38.02114643149992,36.742361574739256,0.46639199228596695,0.6984178073860008,1.1142608474322842,0.49498751620613746,7.6232389561009875,0.30500030517578125,-0.2791170252289863,-0.6214995384216309,-1.383676176330317,0.1406770994870552,-1.002587857375973,-0.24041121946728872,0.8053891978798458,11.993292061144698,-25.27982831226764,0.3810883189543428,4,0.429166316986084,0.7866663932800293,1.359999656677246,1.183332920074463,0.9149999618530273,1,0.101142957789633,-1.0251554672655034,10.664999961853027,-7.449889852087486,10.545000076293944,-1.195457471503534,10.673333168029783,0.101142957789633 7148,2014-04-16,10.903332710266113,10.918333053588867,10.59333324432373,10.59333324432373,8927400.0,0.024267941887595956,-1.0967765752573386,-3.576940006162243,41.805825497871886,36.92593129702036,0.10900138194405429,0.40575778570599397,0.8629911874836083,0.261864229400679,8.000732653771466,0.3249998092651367,-0.28098415503795415,-0.3281672477722175,-1.0895056071506612,0.43317111160622623,-0.7088364274614403,0.05250193191700525,0.43621018364842357,40.501714562294396,1.7785030101077837,0.38066917968922226,4,0.11666727066040039,0.4933342933654785,1.107083797454834,0.9250006675720215,0.7083339691162109,2,0.07383066504224223,1.1279075956778624,10.645000457763672,-1.0251554672655034,10.664999961853027,-7.449889852087486,10.545000076293944,0.07383066504224223 7149,2014-04-17,11.258333206176758,11.279999732971193,10.831666946411133,10.921667098999023,9601200.0,0.03255889784748023,1.3596514563642716,1.0860215715349262,45.23575053229639,38.56073588972023,-0.2883400074203575,0.02444508627063513,0.5233000657996971,-0.06637879150365933,7.914660764723394,0.44833278656006037,-0.319847852771165,0.04433321952819824,-0.6963440865158788,0.7850105255722752,-0.32600543349384026,0.41467187255023674,-0.7316665649414062,97.12391145004516,61.81411961840793,0.37033865302203894,4,-0.23833322525024414,0.13833379745483398,0.8187501430511475,0.570000171661377,0.1849994659423828,3,0.044411547503824256,-1.0967765752573386,10.903332710266113,1.1279075956778624,10.645000457763672,-1.0251554672655034,10.664999961853027,0.044411547503824256 7150,2014-04-21,11.204999923706056,11.25,10.986666679382324,11.21166706085205,4867200.0,-0.004737227215964812,5.320023803801742,-0.019803410571633723,44.62209403063572,40.06419776191319,-0.24598134464506494,0.05984422615847329,0.5842776039895075,0.013194457283194794,8.354889768623678,0.2716665267944336,-0.3660971763749892,0.004333305358889206,-0.7263472178694474,0.7350138285872259,-0.3610069562552791,0.36967356697305753,-0.663266620635989,90.044269913549,55.84293621886793,0.3653402616141687,4,-0.1849999427795428,0.024167060852049005,0.7291667461395246,0.6233334541320783,0.20666694641113104,0,0.04789530332631031,1.3596514563642716,11.258333206176758,-1.0967765752573386,10.903332710266113,1.1279075956778624,10.645000457763672,0.04789530332631031 7151,2014-04-22,11.293333053588867,11.356666564941404,11.133333206176758,11.1899995803833,5557200.0,0.0078833672899834,-1.061542930837913,-15.498927192108264,41.59426146105499,41.10425144084812,-0.346448307305284,-0.03182712546298028,0.5023549385725019,-0.04785254503712366,8.44631281830132,0.22333335876464666,-0.37745230456583023,0.0937497615814209,-0.6362809801596239,0.8237805033224657,-0.27126560928910237,0.45876513245194417,-0.7368344219207774,92.36945576214691,62.092479695881266,0.3650153708705225,4,-0.2733330726623535,-0.06416606903076172,0.6441669464111328,0.5350003242492676,0.21000003814697266,1,0.024940976622199074,5.320023803801742,11.204999923706056,1.3596514563642716,11.258333206176758,-1.0967765752573386,10.903332710266113,0.024940976622199074 7152,2014-04-23,11.18000030517578,11.30500030517578,11.118332862854004,11.274999618530273,4777800.0,-0.010035367581501697,1.4086014889559173,-0.9193469493230632,43.18303310017109,40.656810389919116,-0.22459702699050865,0.0704141759175343,0.6089853577862296,0.08817963839760701,8.524138086825623,0.18666744232177557,-0.3527293616306739,-0.010249662399294479,-0.7360468758293095,0.7155475510307205,-0.3731482691143011,0.35264894431571214,-0.5914949561767564,76.85594811678466,46.53691829016648,0.3628986067150072,4,-0.1883335113525373,0.049166679382325995,0.7599995136261004,0.6483330726623553,0.38333225250244496,2,0.04025042906812892,-1.061542930837913,11.293333053588867,5.320023803801742,11.204999923706056,1.3596514563642716,11.258333206176758,0.04025042906812892 7153,2014-04-24,11.125,11.303333282470705,11.081666946411133,11.270000457763672,4915800.0,-0.004919526267840757,1.0944906014021119,1.5263316401308769,46.40820660710819,41.76543299035631,-0.25201219258158325,0.11240685052703547,0.6442019135932071,0.16299574957929153,8.55948369681729,0.2216663360595721,-0.33206192377096144,-0.053333330154419656,-0.7749794543448818,0.6683127940360425,-0.41415639224964984,0.30748973194081053,-0.5057682023632815,55.87300318618298,20.991955549888466,0.3608230620952307,4,-0.1833333969116211,0.09833335876464844,0.8199996948242188,0.7033333778381348,0.375,3,0.039101161313860544,1.4086014889559173,11.18000030517578,-1.061542930837913,11.293333053588867,5.320023803801742,11.204999923706056,0.039101161313860544 7154,2014-04-25,10.963333129882812,11.251667022705078,10.896666526794434,11.18000030517578,6054600.0,-0.014531853493679803,-1.0285720513784666,1.49425166399199,47.43589786340105,42.948874858300954,-0.050157359451038275,0.25042134195934196,0.7901386485091386,0.34552252842025055,8.551294179197305,0.35500049591064453,-0.30656259132156904,-0.19183349609375,-0.9096509198144211,0.5259839276269211,-0.5507422079540856,0.16707521576658557,-0.3146039415539068,14.492738599964811,-23.579671516655182,0.358908711860336,4,-0.021666526794433594,0.26000022888183594,1.042083501815796,0.8650002479553223,0.15999984741210938,4,0.05913653647286754,1.0944906014021119,11.125,1.4086014889559173,11.18000030517578,-1.061542930837913,11.293333053588867,0.05913653647286754 7155,2014-04-28,11.123332977294922,11.130000114440918,10.920000076293944,11.028332710266113,6761400.0,0.014594087903431197,2.8768805514230458,-0.4384617416106237,49.749297654086554,44.22839035312509,-0.1335362104265876,0.057259405688732556,0.6184688774160243,0.20664655689996891,9.092492343347278,0.21000003814697443,-0.3482439012211316,-0.008916950225829723,-0.6980966551582437,0.6802627547065843,-0.3535068026920367,0.33567290224037727,-0.4462862939015171,49.27531123988036,8.460850778094212,0.34458985246620727,4,-0.18166637420654297,0.10000038146972656,0.855417013168335,0.7050004005432129,0.2266674041748047,0,0.028768328294892065,-1.0285720513784666,10.963333129882812,1.0944906014021119,11.125,1.4086014889559173,11.18000030517578,0.028768328294892065 7156,2014-04-29,11.07333278656006,11.19333267211914,11.045000076293944,11.153332710266113,3886200.0,-0.004495072730172023,-1.1707419192764728,-0.8421020930582557,51.70814959765078,45.7491684826974,-0.02181703102102084,0.071410167550777,0.6545805310319199,0.27301062089760286,9.277046251985437,0.1483325958251971,-0.2892972138462202,-0.03383378982543839,-0.690934510081,0.6232669304301233,-0.3623841499532183,0.29471657030234155,-0.36910130790473517,43.265159317933495,-1.7203516408149042,0.32855036012778044,4,-0.09833288192749201,0.15000057220458807,0.8820836544036847,0.7550005912780744,0.2633342742919904,1,0.030553952462060163,2.8768805514230458,11.123332977294922,-1.0285720513784666,10.963333129882812,1.0944906014021119,11.125,0.030553952462060163 7157,2014-04-30,11.15999984741211,11.226667404174805,10.93000030517578,11.03833293914795,5087400.0,0.007826646459793807,1.326782328368047,-1.5208378036859884,43.45762270012432,45.9327015051699,-0.031010000159293227,-0.0726699846987664,0.5524890156922613,0.20013088064209938,8.9669414497979,0.2966670989990252,-0.2149740867484926,0.08691663742065359,-0.4733517477209688,0.647185022562276,-0.1932175551501576,0.36705082999146477,-0.4296709653053412,64.75408106073547,23.254486373981322,0.28013419257081157,4,-0.06583309173583984,0.06333351135253906,0.7012503147125244,0.6683335304260254,0.21833324432373047,2,0.03076462804821145,-1.1707419192764728,11.07333278656006,2.8768805514230458,11.123332977294922,-1.0285720513784666,10.963333129882812,0.03076462804821145 7158,2014-05-01,11.16333293914795,11.19833278656006,11.03833293914795,11.17666721343994,3025800.0,0.0002986641381192978,4.647177622942252,-0.10959655737317962,64.81855559734305,48.108568734619524,0.007170530518546769,-0.11705201158217093,0.5273269899667419,0.21127669303986352,8.640078198766465,0.15999984741211115,-0.14779841372491376,0.11249971389770508,-0.39070684250259013,0.6157062702980003,-0.13910356430244342,0.3641029920978536,-0.4079505497277953,75.11719432094453,27.501246907210593,0.25160327820014783,5,-0.0366663932800293,0.06000041961669922,0.6979172229766846,0.6650004386901855,0.21666717529296875,3,0.03583155861342657,1.326782328368047,11.15999984741211,-1.1707419192764728,11.07333278656006,2.8768805514230458,11.123332977294922,0.03583155861342657 7159,2014-05-02,11.153332710266113,11.208333015441896,11.041666984558104,11.204999923706056,3727800.0,-0.000895810322629309,4.714257687968777,3.8747675582898786,69.81540952420018,50.90782601168224,0.0007935533998271183,-0.1279181010739734,0.506603890476093,0.23382217194435562,9.211623967276504,0.16666603088379262,-0.07239185785722313,0.11158285140991175,-0.376352691873338,0.5995183946931615,-0.1323849202317131,0.3555506230515366,-0.37389895382511007,76.08656441641492,21.66460979290362,0.243967771641625,5,-0.02666616439819336,0.07000064849853516,0.6241674423217773,0.6750006675720215,0.49666690826416016,4,0.03108194642259665,4.647177622942252,11.16333293914795,1.326782328368047,11.15999984741211,-1.1707419192764728,11.07333278656006,0.03108194642259665 7160,2014-05-05,11.08666706085205,11.188332557678224,10.963333129882812,11.011667251586914,4773600.0,-0.005977195439772043,-1.6213313926680837,-1.4515938497886058,64.22950520005311,53.422853093793144,0.05465614276992525,-0.06649956490435471,0.5406545224864452,0.31261310059613834,9.155462370520109,0.22499942779541193,-0.025137222498237577,0.04608383178710973,-0.44127586419608456,0.533443527770304,-0.1975960162044874,0.2897636797787069,-0.2841439920710318,52.80894180880708,-6.516735247322522,0.24367984799159678,5,0.01416635513305664,0.13666629791259766,0.6908330917358398,0.741666316986084,0.5833330154418945,0,0.003307208220614921,4.714257687968777,11.153332710266113,4.647177622942252,11.16333293914795,1.326782328368047,11.15999984741211,0.003307208220614921 7161,2014-05-06,11.008333206176758,11.140000343322754,10.966667175292967,11.0600004196167,3438600.0,-0.007065590970247171,-1.5679125723206493,-0.688897931157255,61.79652540305157,55.49101890522431,0.09868956986547417,0.0016818744382973705,0.5862413714258263,0.4023140349687804,8.663321878659286,0.17333316802978693,-0.017404365719468018,-0.02575001716613734,-0.5110838643090219,0.4595838299767472,-0.2684169407375787,0.21691690640530403,-0.18364439754932427,26.404310173011712,-37.301321320793946,0.24266692357144193,5,0.09166669845581055,0.21500015258789062,0.7691669464111328,0.820000171661377,0.7633333206176776,1,0.031037139673539382,-1.6213313926680837,11.08666706085205,4.714257687968777,11.153332710266113,4.647177622942252,11.16333293914795,0.031037139673539382 7162,2014-05-07,10.863332748413086,11.133333206176758,10.856666564941406,11.024999618530273,10716000.0,-0.01317188125104285,-2.1619182561307904,3.1290030824888793,48.59813271531696,55.73434402835861,0.21685108017530474,0.14533914295890504,0.7129522082216795,0.5594973036715576,8.156740036094263,0.27666664123535156,-0.007027226537624998,-0.16516709327697754,-0.6559020822343591,0.325567895680404,-0.4105345877556683,0.08020040120171323,-0.017364829533093484,1.8955983609446982,-62.07061627627741,0.24536749447869038,5,0.19083404541015625,0.3600006103515625,0.9104173183441162,0.9650006294250488,0.6150007247924787,2,0.04357174022015564,-1.5679125723206493,11.008333206176758,-1.6213313926680837,11.08666706085205,4.714257687968777,11.153332710266113,0.04357174022015564 7163,2014-05-08,11.020000457763672,11.143333435058594,10.833333015441896,10.838333129882812,10069800.0,0.014421698476783984,-2.234771965090748,-1.1237140160453043,40.29853990909947,54.94130425565844,0.04886113393766145,-0.05026597230439833,0.5415337293536275,0.418974399036701,8.920880777663948,0.31000041961669744,0.010771686375004919,0.014583921432494762,-0.42741020101644445,0.45657804388143397,-0.20641313979197484,0.23558098265696437,0.3366661071777326,49.777984619140156,-9.58116235853845,0.22099706122446924,5,0.009999752044677734,0.17833280563354492,0.7487497329711914,0.8083329200744629,0.7099990844726562,3,0.032516571605014866,-2.1619182561307904,10.863332748413086,-1.5679125723206493,11.008333206176758,-1.6213313926680837,11.08666706085205,0.032516571605014866 7164,2014-05-09,11.164999961853027,11.28833293914795,10.5,10.625,19951200.0,0.013157849189307624,1.0042381973598553,2.9724660353190684,48.484850674182304,54.80081014678019,-0.07210633286079826,-0.16500216328873663,0.3823045566633816,0.291472737834944,9.18933328384937,0.7883329391479492,0.03293908559388825,0.13500008583068812,-0.28328086098267846,0.5532810326440547,-0.07414038757599428,0.3441405592373705,0.18119993209838725,84.35521704468883,27.684630699926046,0.20914047340668324,5,-0.27083349227905273,-0.10416650772094727,0.6037502288818359,0.6633334159851074,0.5416669845581055,4,0.019256619195922253,-2.234771965090748,11.020000457763672,-2.1619182561307904,10.863332748413086,-1.5679125723206493,11.008333206176758,0.019256619195922253 7165,2014-05-12,11.68333339691162,11.743332862854006,11.19833278656006,11.248332977294922,11854200.0,0.04642484879799014,-1.0373804120936554,0.8055563895300648,61.14286087970139,55.849111400341364,-0.5617209019418361,-0.6257652014851143,-0.1597881356090145,-0.21186609245488874,8.480569908431203,0.5783329010009783,0.05952007430749795,0.596416854858397,0.14735121411478147,1.0454824956020126,0.37188403448658924,0.8209496752302048,-1.1833333969116193,95.17430386222875,41.242298015044014,0.22453282037180808,5,-0.5616669654846174,-0.5616669654846174,0.08541679382324396,0.14499998092651545,0.21333312988281605,0,-0.002853105124104194,1.0042381973598553,11.164999961853027,-2.234771965090748,11.020000457763672,-2.1619182561307904,10.863332748413086,-0.002853105124104194 7166,2014-05-13,11.67666721343994,11.829999923706055,11.658332824707033,11.728333473205565,8268000.0,-0.0005705720486793853,-2.886727268801689,-0.11877289638283788,65.11155951185069,58.25510437942208,-0.5145857246189518,-0.5685723759214127,-0.16987263501001948,-0.1895329765606384,7.6371763273930915,0.17166709899902166,0.09720841494160126,0.5391673088073716,0.06310816090885218,1.015226456705891,0.3011377348581128,0.7771968827566305,-1.1766672134399396,88.47122413068624,35.89237869959996,0.2380295739492596,5,-0.5116672515869123,-0.5116672515869123,-0.0029168128967267393,0.15166616439819514,0.44833278656006037,1,-0.0005709794605022189,-1.0373804120936554,11.68333339691162,1.0042381973598553,11.164999961853027,-2.234771965090748,11.020000457763672,-0.0005709794605022189 7167,2014-05-14,11.721667289733887,11.811667442321776,11.59000015258789,11.703332901000975,5299200.0,0.0038538459195061048,1.23528506652436,-0.3548619314826097,68.26531595311432,58.63807775228555,-0.5269489587931417,-0.5573512096964368,-0.2415470731694942,-0.2231557034826821,6.76700871923057,0.22166728973388494,0.11904403168099975,0.5303340435028083,0.045351409258833186,1.0153166777467835,0.28784272638081987,0.7728253606247968,-1.1684672927856443,91.8546887077784,38.05287452173049,0.24249131712198796,5,-0.5566673278808594,-0.5566673278808594,-0.15958380699157715,0.056665897369384766,0.39333248138427734,2,0.0042655396902742115,-2.886727268801689,11.67666721343994,-1.0373804120936554,11.68333339691162,1.0042381973598553,11.164999961853027,0.0042655396902742115 7168,2014-05-15,11.708333015441895,11.75,11.595000267028807,11.69499969482422,6772800.0,-0.0011375748826850662,2.2068703570336683,0.7272301690505478,75.08414481192091,59.22349278425452,-0.4784953250934638,-0.5065892137645278,-0.250057883340272,-0.2012802045181914,6.182809267801454,0.15499973297119318,0.1399874049814116,0.476749753952026,-0.040160482945081455,0.9936599908491335,0.21829463550347228,0.7352048724005797,-1.1040610214233393,90.8521116358312,30.75285616369041,0.2584551184485536,5,-0.5433330535888672,-0.5433330535888672,-0.16958308219909668,0.046666622161865234,0.5,3,-0.019644089549980204,1.23528506652436,11.721667289733887,-2.886727268801689,11.67666721343994,-1.0373804120936554,11.68333339691162,-0.019644089549980204 7169,2014-05-16,11.758333206176758,11.795000076293945,11.5649995803833,11.710000038146973,5568600.0,0.004270479039921282,2.7808225620605596,3.62499105929524,73.09088538307142,60.20809058236766,-0.48461342961827647,-0.5451607046214093,-0.31854877660914305,-0.24236170971082416,6.416257683664973,0.23000049591064453,0.18486051709498952,0.5017499446868889,-0.06642939347275245,1.0699292828465303,0.21766027560706824,0.7858396137667096,-1.1050320949707029,88.65435396036237,26.062919103086486,0.2840896690798208,5,-0.5933332443237305,-0.5933332443237305,-0.23291659355163574,-0.003333568572998047,0.11166667938232422,4,-0.0024096666971085146,2.2068703570336683,11.708333015441895,1.23528506652436,11.721667289733887,-2.886727268801689,11.67666721343994,-0.0024096666971085146 7170,2014-05-19,11.741666793823242,11.881667137145994,11.651666641235352,11.699999809265135,4555200.0,-0.0014174128306518874,-2.3253086802754597,0.862078490953254,74.9068302672441,61.664791122833506,-0.40818993260865355,-0.5125033986446219,-0.3239030986076976,-0.21909822580666116,6.665236838414682,0.23000049591064275,0.18152324266536368,0.458250188827515,-0.1490174600650782,1.0655178377201082,0.15461636438121928,0.7618840132738107,-1.0412977301171864,55.789489534708935,-8.86462213950631,0.3036338244462965,5,-0.5508332252502441,-0.5508332252502441,-0.345416784286499,-0.11333370208740234,0.0,0,-0.0029808244456843713,2.7808225620605596,11.758333206176758,2.2068703570336683,11.708333015441895,1.23528506652436,11.721667289733887,-0.0029808244456843713 7171,2014-05-20,11.574999809265135,11.66333293914795,11.488332748413086,11.625,6052800.0,-0.014194491079050464,1.763173943487001,-1.199995422398197,64.59552956376311,63.44227966154975,-0.1706318497927093,-0.341143287541831,-0.1812714559716344,-0.04740165824831344,6.689571923049284,0.25333404541015625,0.1690773330781319,0.2774998664855932,-0.3436420545134755,0.898641787484662,-0.03307109401394115,0.5880708269851276,-0.8037528611526827,22.033939399816834,-40.84745383700745,0.31057096049953437,5,-0.3841662406921369,-0.3841662406921369,-0.2441666126251203,-0.005833625793455255,0.07000064849853693,1,0.02778978166995949,-2.3253086802754597,11.741666793823242,2.7808225620605596,11.758333206176758,2.2068703570336683,11.708333015441895,0.02778978166995949 7172,2014-05-21,11.630000114440918,11.748332977294922,11.523332595825195,11.640000343322756,5731800.0,0.004751646313787328,-1.0149113517575923,0.2000038146827422,65.83710055770452,66.27989751139474,-0.11783533608245733,-0.38019496592719904,-0.26220526139881173,-0.09726759486966507,6.650301068860341,0.22500038146972656,0.1765041548062829,0.3100001811981201,-0.3256523747601552,0.9456527371563954,-0.007826096781016645,0.6278264591772569,-0.7921279549864533,36.0170303146391,-24.270813067852828,0.3178262779791376,5,-0.4391665458679199,-0.4391665458679199,-0.31166696548461914,-0.06083393096923828,-0.0883331298828125,2,0.042562328520052484,1.763173943487001,11.574999809265135,-2.3253086802754597,11.741666793823242,2.7808225620605596,11.758333206176758,0.042562328520052484 7173,2014-05-22,11.5600004196167,11.641667366027832,11.521666526794435,11.606666564941404,5304600.0,-0.006018890295392265,1.0571381861282239,4.666507724584155,63.260891469059274,67.92167982193664,0.041145664607761034,-0.29084706403283533,-0.21723051735317433,-0.02238201123500616,6.744948077443796,0.12000083923339666,0.19505898315054182,0.2182504653930657,-0.41907475238066105,0.8555756831667924,-0.10041214349379679,0.5369130742799282,-0.6595005615007423,18.22054548408144,-38.413662420236285,0.318662608886863,5,-0.020000457763671875,-0.36916685104370117,-0.3070836067199707,0.005832672119140625,0.2783327102661133,3,0.04801032278162043,-1.0149113517575923,11.630000114440918,1.763173943487001,11.574999809265135,-2.3253086802754597,11.741666793823242,0.04801032278162043 7174,2014-05-23,11.611666679382324,11.643333435058596,11.513333320617676,11.588333129882812,3174600.0,0.004469399471469737,1.9999889961155468,-0.5000102180532755,67.2886583044928,68.60454620246901,0.06649483507977294,-0.30720178196839143,-0.2770198773883088,-0.06982359849682496,6.820907116117311,0.13000011444091975,0.2561420160697061,0.23750004768371547,-0.38455262122445255,0.8595527165918835,-0.07352628677036854,0.5485263821377995,-0.652296784524566,31.356000009698498,-24.69787344761064,0.31102633445408434,5,0.0733332633972168,-0.42083311080932617,-0.4033331871032715,-0.045833587646484375,0.07833290100097656,4,0.051385072663083786,1.0571381861282239,11.5600004196167,-1.0149113517575923,11.630000114440918,1.763173943487001,11.574999809265135,0.051385072663083786 7175,2014-05-27,11.44333267211914,11.649999618530273,11.403332710266113,11.611666679382324,7417200.0,-0.014496972046405543,1.013608354969424,-7.214247762292067,63.52328128353912,68.42807084376773,0.22037984331542582,-0.11980759807763341,-0.1184489578569341,0.10187895451052498,7.057033757746998,0.24666690826416016,0.3202605366548088,0.053166055679321644,-0.5580891950761266,0.6644213064347699,-0.2524615696984025,0.3587936810570458,-0.42862494272408824,11.5941828675997,-46.218648921381536,0.3056276253777245,5,0.19916725158691406,-0.2524991035461426,-0.2349991798400879,0.12250041961669922,0.1983346939086914,1,0.03728522325314243,1.9999889961155468,11.611666679382324,1.0571381861282239,11.5600004196167,-1.0149113517575923,11.630000114440918,0.03728522325314243 7176,2014-05-28,11.411666870117188,11.579999923706055,11.373332977294922,11.493332862854006,7480200.0,-0.0027671835565092895,-1.6105225116699293,0.485142569018372,68.33892354151698,68.43624946470135,0.23524025130153525,-0.06481829587727006,-0.10168249657157524,0.1393979442345934,7.587206231264035,0.2066669464111328,0.3657745666387573,0.004583549499511008,-0.5881996717335944,0.5973667707326165,-0.2918080611170417,0.30097516011606373,-0.344941576257078,10.222371419270832,-52.40551681120324,0.29639161061655234,5,0.21583318710327148,-0.22083330154418945,-0.28708338737487793,0.15416622161865234,0.2799997329711932,2,0.02891776700651838,1.013608354969424,11.44333267211914,1.9999889961155468,11.611666679382324,1.0571381861282239,11.5600004196167,0.02891776700651838 7177,2014-05-29,11.50333309173584,11.55166721343994,11.408332824707033,11.453332901000975,5085000.0,0.008032675915092824,-1.047629103343984,-0.6122522859178204,66.89975011053953,67.52687227565897,0.1221966214234449,-0.1364393377249904,-0.20791995081493297,0.052208091671863244,7.733411032925981,0.1433343887329066,0.3496944114189642,0.0790831089019779,-0.5033675467734859,0.6615337645774417,-0.21214221893575314,0.3703084367397089,-0.3877112872785773,46.98799749057241,-16.552104685062908,0.2912253278377318,5,0.12416696548461914,-0.3124995231628418,-0.3787496089935303,0.0625,0.15833377838134766,3,0.012315331991004319,-1.6105225116699293,11.411666870117188,1.013608354969424,11.44333267211914,1.9999889961155468,11.611666679382324,0.012315331991004319 7178,2014-05-30,11.563332557678224,11.596667289733887,11.453332901000975,11.513333320617676,6643800.0,0.005215833138439541,1.4571181009678567,0.9999809265864312,64.80791075021946,66.60654176089764,0.0441037931469328,-0.17384864605005568,-0.27473288110368976,-9.980982048851672e-05,7.8084275379696475,0.14333438873291193,0.3276725730697656,0.11908259391784881,-0.4530230117379084,0.691188199573606,-0.16697020891002978,0.4051353967457274,-0.40174803325963815,68.67455343908843,7.446559059972351,0.28605280282787887,5,0.06416749954223455,-0.3724989891052264,-0.4529156684875506,0.002500534057615411,-0.004999160766605115,4,-0.0018736443851329332,-1.047629103343984,11.50333309173584,-1.6105225116699293,11.411666870117188,1.013608354969424,11.44333267211914,-0.0018736443851329332 7179,2014-06-02,11.5,11.649999618530273,11.43000030517578,11.546667098999025,7253400.0,-0.005477016021317338,-1.3571377481684068,-0.9333562218661807,39.70035286011736,62.69471093788357,0.07480462680484479,-0.08770994190527404,-0.2192513590507481,0.06722780104367132,7.836771436983109,0.21999931335449396,0.29270726413989223,0.0384166717529304,-0.517350076325231,0.5941834198310918,-0.2394667022861512,0.316300045792012,-0.29521051881777005,45.78326542711974,-10.690123161606842,0.2778833740390808,6,0.060832977294921875,-0.30916643142700195,-0.41750001907348633,0.06583309173583984,-0.0033330917358398438,0,0.029420272163722894,1.4571181009678567,11.563332557678224,-1.047629103343984,11.50333309173584,-1.6105225116699293,11.411666870117188,0.029420272163722894 7180,2014-06-03,11.123332977294922,11.416666984558105,11.045000076293944,11.416666984558105,20994000.0,-0.0327536541482677,1.5340867343123765,6.285670494952146,28.042279585681484,58.63323871809672,0.3962019181026477,0.3076165003022311,0.14943165955354054,0.44401037186389836,8.095958979987582,0.45499992370605646,0.23724145802341212,-0.3400836467742927,-0.8908626347674105,0.21069534121882505,-0.6154731407708525,-0.06469415277773294,0.7583341598510724,12.94759673890452,-37.84747379270416,0.27538949399655926,6,0.2733335494995117,0.06750059127807617,-0.0408329963684082,0.44250011444091797,0.6866674423217773,1,0.050943957557061825,-1.3571377481684068,11.5,1.4571181009678567,11.563332557678224,-1.047629103343984,11.50333309173584,0.050943957557061825 7181,2014-06-04,11.350000381469727,11.37166690826416,11.143333435058594,11.260000228881836,11409000.0,0.020377651611929615,2.4250053644231455,-0.30681799709346746,37.10981764202754,55.441318394132615,0.15004027213479354,0.11368717474798018,-0.07769982529804231,0.22101313984459559,8.369153339880334,0.24833393096923828,0.18626747224760187,-0.13049960136413574,-0.6416126486146325,0.38061344588636103,-0.38605612498938413,0.12505692226111265,0.514933414459227,50.4133117272081,4.613227717268657,0.25555652362524806,6,-0.0025005340576171875,-0.15916681289672852,-0.2675004005432129,0.21583271026611328,0.48333263397216797,2,0.025697530815442793,1.5340867343123765,11.123332977294922,-1.3571377481684068,11.5,1.4571181009678567,11.563332557678224,0.025697530815442793 7182,2014-06-05,11.33666706085205,11.42666721343994,11.271666526794435,11.34000015258789,10257600.0,-0.001174741865158313,-1.3249958873050132,-0.03703428983172975,37.10984219049339,52.53564625206973,0.13118391778473715,0.17317867253892594,-0.06666073159616026,0.23193544435163105,8.132916821290873,0.15500068664550426,0.13007836622445623,-0.1674996376037594,-0.5953372467912832,0.26033797158376437,-0.3814184421975213,0.04641916699000248,0.5118680606842023,48.2094554121454,7.773210595170454,0.2139188045937623,6,0.010832786560058594,-0.14583349227905273,-0.23750042915344238,0.22916603088378906,0.3816661834716797,3,0.03131427784998819,2.4250053644231455,11.350000381469727,1.5340867343123765,11.123332977294922,-1.3571377481684068,11.5,0.03131427784998819 7183,2014-06-06,11.37833309173584,11.414999961853027,11.31666660308838,11.376667022705078,6213000.0,0.003675333381507828,1.6222295690652222,-0.49985693848354795,36.744165002724685,49.14181366298439,0.06821154128131646,0.16836671958850147,-0.11007664577276088,0.1883423364945802,7.795849777255991,0.09833335876464666,0.09990721241621614,-0.1437502384185798,-0.5120924358221401,0.22459195898498052,-0.32792133712036,0.040420860283200355,0.45413132889556707,55.09640787656779,19.90187895799854,0.1841710987017801,6,-0.03083324432373047,-0.1874995231628418,-0.21958303451538086,0.1875,0.13333415985107422,4,0.024901167516983236,-1.3249958873050132,11.33666706085205,2.4250053644231455,11.350000381469727,1.5340867343123765,11.123332977294922,0.024901167516983236 7184,2014-06-09,11.380000114440918,11.403332710266113,11.321666717529295,11.396666526794435,4767600.0,0.000146508516813304,4.444621057985876,-10.003434459073762,37.250282236293195,46.22259154662373,0.033778968824067945,0.1935565859613,-0.11555203111033663,0.18606895705694626,6.338137930846391,0.08166599273681818,0.05996139456999572,-0.1528332233428955,-0.4883857867467558,0.1827193400609648,-0.32060950504482477,0.014943058359033756,0.43671501930374035,87.77282756173726,52.90385238489918,0.16777628170192999,6,-0.032500267028808594,-0.18916654586791992,-0.2050001621246338,0.18583297729492188,-0.2049999237060547,0,0.015670762801170968,1.6222295690652222,11.37833309173584,-1.3249958873050132,11.33666706085205,2.4250053644231455,11.350000381469727,0.015670762801170968 7185,2014-06-10,11.649999618530273,11.699999809265135,11.335000038146973,11.391667366027832,8039400.0,0.02372579098191152,1.0372120008836023,-15.500171663994685,52.464400115067846,44.458755610351595,-0.22777485062281855,-0.08334119088405423,-0.3912978693544851,-0.08262707301805605,6.279930897847452,0.3649997711181623,0.033333335176132906,0.1188329696655277,-0.2138913024119944,0.4515572417430498,-0.04752916637323423,0.28519510570428963,0.15128121406537076,91.01792508912891,52.27301600356863,0.16636213603876135,6,-0.2774996757507342,-0.4591660499572754,-0.47499966621398926,-0.0841665267944336,-0.60333251953125,1,-0.013161606462392061,4.444621057985876,11.380000114440918,1.6222295690652222,11.37833309173584,-1.3249958873050132,11.33666706085205,-0.013161606462392061 7186,2014-06-11,11.670000076293945,11.78499984741211,11.5600004196167,11.5649995803833,5980200.0,0.0017167775466584434,-2.9130737653937055,0.4064552331097419,51.3452919113133,42.730482477104246,-0.23163608796699187,-0.10947983191443456,-0.41671579652720325,-0.10239205506423765,6.656521729027774,0.22499942779541016,-0.005786921261492495,0.1391667842864983,-0.1929565059424423,0.4712900745154389,-0.0268948608279711,0.3052284294009677,0.11615514117566406,77.59744662984485,36.916774980309256,0.16606164511447005,6,-0.25500011444091797,-0.47916650772094727,-0.5079166889190674,-0.10416698455810547,-0.3683328628540057,2,0.01199660174871342,1.0372120008836023,11.649999618530273,4.444621057985876,11.380000114440918,1.6222295690652222,11.37833309173584,0.01199660174871342 7187,2014-06-12,11.771666526794435,11.80500030517578,11.608332633972168,11.666666984558105,6192000.0,0.008711778049343089,1.2912680688421765,0.9999909174303763,56.97035210409491,41.85964262753485,-0.3254624525930421,-0.21840620492960205,-0.531326841388621,-0.20211175826351457,6.848133822094751,0.1966676712036115,-0.025388187740098545,0.23833327293396245,-0.1005226864317077,0.5771892322996326,0.06890529325112738,0.4077612526167975,-0.7266664505004918,93.17397545185644,47.601165711200025,0.16942797968283552,6,-0.34666633605957387,-0.5808329582214373,-0.609999895095827,-0.20583343505859553,-0.981666564941408,3,0.005238552120644613,-2.9130737653937055,11.670000076293945,1.0372120008836023,11.649999618530273,4.444621057985876,11.380000114440918,0.005238552120644613 7188,2014-06-13,11.478333473205565,11.675000190734865,11.31999969482422,11.666666984558105,13481400.0,-0.024918566366214367,2.4634207612649313,-1.7936603088101593,46.212121212121176,42.58317244442417,-0.050796254862238044,0.05988258452668127,-0.24709160683309328,0.08972570811546987,7.136098546476008,0.45166683197021484,-0.0571580601813082,-0.04349980354309224,-0.37282640052734095,0.28582679344115647,-0.2081631020352166,0.12116349494903211,-0.41813339233398494,32.64609878873633,-14.116765482865908,0.16466329849212408,6,-0.053333282470703125,-0.2874999046325666,-0.3395833969116193,0.08749961853027521,-0.5700006484985316,4,0.020908938712959513,1.2912680688421765,11.771666526794435,-2.9130737653937055,11.670000076293945,1.0372120008836023,11.649999618530273,0.020908938712959513 7189,2014-06-16,11.729999542236328,11.773332595825195,11.393333435058596,11.466667175292967,9949200.0,0.021925314299174214,1.171433242506802,-1.3982236355718458,57.77578649801948,45.88689543468394,-0.2977136615938889,-0.20449982045887083,-0.4963070158493341,-0.1623336583634476,7.464483553756699,0.3799991607665998,-0.08659220965613557,0.20958294868469274,-0.1156786863037027,0.5348445836730882,0.04695213119049413,0.37221376617889135,-0.6549034568786638,84.53594462796941,31.94787884276326,0.16263081749419814,6,-0.2558326721191406,-0.5391659736633301,-0.6158328056335449,-0.17583274841308594,-0.8266668319702148,0,-0.018613154234427998,2.4634207612649313,11.478333473205565,1.2912680688421765,11.771666526794435,-2.9130737653937055,11.670000076293945,-0.018613154234427998 7190,2014-06-17,11.706666946411133,11.744999885559082,11.508333206176758,11.666666984558105,5947800.0,-0.001989138681649627,3.0571718179068608,0.1518991467601502,58.03816158334083,48.212266983718756,-0.20443145740390278,-0.19386323770644864,-0.46349081496587274,-0.13721880207976866,7.802263188607938,0.23666667938232422,-0.1169158716011367,0.1880003452301029,-0.1325922529482053,0.5085929434084111,0.02770404614094879,0.348296644319257,-0.6169727766571054,79.72510618216161,20.878435585879544,0.16029629908915374,6,-0.1683335304260254,-0.24333333969116389,-0.7291669845581055,-0.1658334732055664,-0.5950002670288086,1,-0.0454157240579276,1.171433242506802,11.729999542236328,2.4634207612649313,11.478333473205565,1.2912680688421765,11.771666526794435,-0.0454157240579276 7191,2014-06-18,11.896666526794435,11.994999885559082,11.66333293914795,11.69499969482422,9572400.0,0.016230032105043257,-1.5031435224004877,5.04167560737191,60.17243114297044,50.77477686732732,-0.34501344761058483,-0.37790409020262494,-0.6425168655970612,-0.32034800504484195,8.027331696916898,0.3316669464111328,-0.10190969559932483,0.36191658973694096,-0.00016517076076283388,0.7239983502346448,0.18087570948808818,0.5429574699857938,-0.792666234331973,85.43209911428428,24.049134699762497,0.18104088024885232,6,-0.2408332824707049,-0.3766665458679217,-0.7750000953674334,-0.35583305358886896,-0.7283334732055682,2,-0.07144853777997295,3.0571718179068608,11.706666946411133,1.171433242506802,11.729999542236328,2.4634207612649313,11.478333473205565,-0.07144853777997295 7192,2014-06-19,12.125,12.206666946411133,12.0,12.083333015441895,12655800.0,0.019193063257787246,1.0162542624407445,0.20661297721114333,63.362442739778146,53.732363282555475,-0.5026176131049631,-0.5979069960594519,-0.8517317893255765,-0.5408660112220307,8.857804920408544,0.31000041961669744,-0.025991074076072707,0.5655000686645515,0.11833084312490527,1.0126692942041977,0.3419154558947284,0.7890846814343746,-0.9853597238136729,90.7894482101409,29.075968467260488,0.2235846127698229,6,-0.3616666793823242,-0.49916648864746094,-0.9600000381469727,-0.5841665267944336,-1.2916669845581037,3,-0.06790373497402558,-1.5031435224004877,11.896666526794435,3.0571718179068608,11.706666946411133,1.171433242506802,11.729999542236328,-0.06790373497402558 7193,2014-06-20,12.114999771118164,12.15666675567627,11.989999771118164,12.149999618530273,10311600.0,-0.0008247611448937153,5.896452389408468,-0.8399899292760523,65.01220765869951,56.817021662822846,-0.4214522585053295,-0.5736047272083873,-0.8386688958720505,-0.5263023862599301,9.710383820161846,0.16666698455810547,0.02758061425185865,0.5277498722076412,0.016201117566051693,1.0392986268492308,0.2719754948868456,0.7835242495284369,-0.9113378947183488,88.72944812755466,23.968141879861847,0.2557743773207948,6,-0.3516664505004883,-0.489166259765625,-0.9499998092651367,-0.6524996757507324,-1.2666664123535156,4,-0.10936853770512656,1.0162542624407445,12.125,-1.5031435224004877,11.896666526794435,3.0571718179068608,11.706666946411133,-0.10936853770512656 7194,2014-06-23,12.208333015441895,12.229999542236328,12.063332557678224,12.123332977294922,8181600.0,0.007703941071978804,1.5974124413860475,-2.42858310626703,80.73657222670981,59.95837411967195,-0.4301664953420534,-0.6534478927507692,-0.9017328013903345,-0.6113429710149916,10.660339768024643,0.1666669845581037,0.08990639646498977,0.5912497997283932,0.008996891679275976,1.1735027077775104,0.3001233457038346,0.8823762537529518,-0.9444908348413996,96.99770853761355,24.621406502021316,0.2911264540245589,6,-0.4333333969116211,-0.5708332061767578,-1.0433330535888672,-0.7458329200744629,-1.3983325958251953,0,-0.1064846600343009,5.896452389408468,12.114999771118164,1.0162542624407445,12.125,-1.5031435224004877,11.896666526794435,-0.1064846600343009 7195,2014-06-24,11.869999885559082,12.153332710266113,11.861666679382324,12.153332710266113,8298000.0,-0.027713294636939056,1.0588227374316719,-3.3333258535381303,63.85435696771811,61.348270237050265,-0.06408356292630124,-0.2967241920716539,-0.5323005129508047,-0.2689954497080702,10.890530801244665,0.3466663360595703,0.14695220278321663,0.23158330917358327,-0.3551135958733944,0.818280214220561,-0.06176514334990557,0.5249317616970721,-0.5288651160277205,36.470641693860415,-37.08584175432638,0.2933484525234886,6,-0.0950002670288086,-0.2325000762939453,-0.7049999237060547,-0.43416643142700195,-1.2100000381469727,1,-0.08143784200613224,1.5974124413860475,12.208333015441895,5.896452389408468,12.114999771118164,1.0162542624407445,12.125,-0.08143784200613224 7196,2014-06-25,11.741666793823242,11.895000457763672,11.703332901000975,11.868332862854006,5426400.0,-0.010811549534382792,1.1296246258179221,0.4470575167622649,60.1673712693526,61.70349458874556,0.08435540732836166,-0.1500962322519328,-0.37758685395886005,-0.13530434875958797,10.788325638261274,0.1916675567626971,0.20459567226473574,0.0867502212524407,-0.4915982728484174,0.6650987153532988,-0.20242402579798835,0.37592446830286974,-0.32942284247548415,7.278587596197688,-66.61380692381927,0.28917424705042905,6,0.03333282470703125,-0.10416698455810547,-0.5508332252502441,-0.3108334541320801,-0.8733339309692383,2,-0.05365508368644323,1.0588227374316719,11.869999885559082,1.5974124413860475,12.208333015441895,5.896452389408468,12.114999771118164,-0.05365508368644323 7197,2014-06-26,11.645000457763672,11.741666793823242,11.636667251586914,11.741666793823242,4699800.0,-0.008232760966306985,1.1724117519385964,0.7631588854004214,56.5146827965181,62.84822365367855,0.1801045481426673,-0.04455680262537953,-0.2544745693296093,-0.031232976588817962,10.716190712788176,0.10499954223632812,0.21568142393905632,-0.016999483108520508,-0.5909847118800293,0.5569857456629883,-0.3039920974942749,0.2699931312772339,-0.1673360591448283,1.4044754192691842,-71.77286904059093,0.2869926143857543,6,0.16666603088378906,-0.007500648498535156,-0.45416688919067383,-0.22666692733764648,-0.7200002670288086,3,-0.040933223309322586,1.1296246258179221,11.741666793823242,1.0588227374316719,11.869999885559082,1.5974124413860475,12.208333015441895,-0.040933223309322586 7198,2014-06-27,11.541666984558105,11.706666946411133,11.518333435058596,11.648332595825195,9630000.0,-0.008873634104211159,-1.4565340432016558,1.1034411317850872,53.76261603914967,62.40231582491524,0.3278428281756156,0.060154468081687895,-0.13367872814423976,0.07778229790274338,11.020725208198732,0.1883335113525373,0.22586625961271167,-0.1192496776580807,-0.6941000932662948,0.45560073795013345,-0.4066748854621878,0.16817553014602638,0.6883325576782227,3.2787214768515858,-65.24121839312511,0.28742520780410685,6,0.3274993896484375,0.09583282470703125,-0.3508334159851074,-0.12333345413208008,-0.6899995803833008,4,-0.0613718945507532,1.1724117519385964,11.645000457763672,1.1296246258179221,11.741666793823242,1.0588227374316719,11.869999885559082,-0.0613718945507532 7199,2014-06-30,11.838333129882812,11.84333324432373,11.546667098999025,11.56666660308838,10375800.0,0.02570392524074938,1.106504508225849,-2.5468988886603854,54.32951132352618,61.99024357382473,0.05381956151134837,-0.22120634895533087,-0.42051966073875846,-0.20944997298635037,11.416048835367235,0.301666259765625,0.2254925304096247,0.16049981117248535,-0.41432477846108284,0.7353244008060535,-0.12691248364429875,0.44791210598926945,0.3774330902099603,50.39371024788038,-14.649168824478565,0.28741229481678365,6,0.03583335876464844,-0.20083332061767578,-0.4729163646697998,-0.4199995994567871,-0.8316659927368164,0,-0.08362661873563648,-1.4565340432016558,11.541666984558105,1.1724117519385964,11.645000457763672,1.1296246258179221,11.741666793823242,-0.08362661873563648 7200,2014-07-01,11.6899995803833,11.826666831970215,11.631667137145994,11.8149995803833,5193600.0,-0.012529935411690896,1.629188633149053,-0.4601229362886751,50.434143184649656,60.90821157845575,0.22298999085831994,-0.029769127402204276,-0.26216261855934064,-0.05609517660115415,10.317333183313435,0.20666599273681818,0.26693992084801366,-0.016167068481445668,-0.5283620466449666,0.4960279096820752,-0.2722645575632061,0.23993042060031478,0.511817984008788,45.57503975045801,-17.14117606536194,0.25609748908176083,7,0.18416690826416016,-0.05249977111816406,-0.25208282470703125,-0.30666589736938477,-0.8399991989135742,1,-0.0752779463091946,1.106504508225849,11.838333129882812,-1.4565340432016558,11.541666984558105,1.1724117519385964,11.645000457763672,-0.0752779463091946 7201,2014-07-02,11.641667366027832,11.838333129882812,11.630000114440918,11.666666984558105,5300400.0,-0.0041344923943859024,-7.620535890454205,0.1999969482421875,47.11112486288256,59.10250959213403,0.25853428752640895,0.04377898399279978,-0.20700954984364728,-0.004169321247209368,9.142226850033342,0.20833301544189453,0.2644405419537694,-0.07908263206481969,-0.5644874702269007,0.40632220609726133,-0.3217850511458611,0.1636197870162217,0.5464805157775867,37.948924108020215,-20.050629817287557,0.24270241908104065,7,0.2324991226196289,-0.0041675567626953125,-0.22500061988830566,-0.258333683013916,-0.06666755676269709,2,-0.0843236185806493,1.629188633149053,11.6899995803833,1.106504508225849,11.838333129882812,-1.4565340432016558,11.541666984558105,-0.0843236185806493 7202,2014-07-03,11.69166660308838,11.770000457763672,11.654999732971193,11.671667098999025,6237000.0,0.00429485188749279,-3.312454179704895,-0.7999923704890517,55.315620933608045,58.02511106712386,0.15712596677003887,0.022913871592495028,-0.24581269359856428,-0.05615553403175255,8.193202685540681,0.12833309173583984,0.26490893379936686,-0.046833372116086736,-0.49784620371420196,0.4041794594820285,-0.27233978791514346,0.17867304368297,0.48308498978210146,53.333313770772065,-7.548044570905901,0.2255064157990573,7,0.18249988555908025,-0.054166793823243964,-0.28249979019165217,-0.475832939147951,-0.0016670227050799014,3,-0.07042056262679364,-7.620535890454205,11.641667366027832,1.629188633149053,11.6899995803833,1.106504508225849,11.838333129882812,-0.07042056262679364 7203,2014-07-07,11.661666870117188,11.756667137145994,11.608332633972168,11.69166660308838,4861800.0,-0.0025659073243902153,-1.17072438889933,-1.5000238424491852,48.08591529429868,54.39726029685595,0.129696884388375,0.07929406543262019,-0.2029615321510363,-0.03443151665206301,7.265638074109349,0.14833450317382635,0.2439664352774642,-0.09099979400634695,-0.5111198190506876,0.3291202310379937,-0.30105980652851727,0.11906021851582338,0.4999563595970571,38.76403591393734,-18.335135042128663,0.21006001252217044,7,0.17416620254516602,-0.02416706085205078,-0.252500057220459,-0.4458332061767578,0.12166595458984553,0,-0.06316992995829951,-3.312454179704895,11.69166660308838,-7.620535890454205,11.641667366027832,1.629188633149053,11.6899995803833,-0.06316992995829951 7204,2014-07-08,11.55833339691162,11.661666870117188,11.528332710266113,11.648332595825195,7929600.0,-0.00886095224262995,1.2857072791923816,2.9999999999998814,46.0232226472713,52.41602315013964,0.1465420588044335,0.20730128910675027,-0.08250060203725162,0.06308153665722926,6.410353846002022,0.13333415985107422,0.18986907061997726,-0.203249931335451,-0.5967962616158502,0.1902963989449482,-0.4000230964756497,-0.0064767661952522815,0.5904240369095124,9.677627753730288,-42.71880698212607,0.1967731651401994,7,0.1483335494995135,0.0791664123535174,-0.1491665840148908,-0.34249973297118963,0.29999923706054865,1,-0.06113909059982947,-1.17072438889933,11.661666870117188,-3.312454179704895,11.69166660308838,-7.620535890454205,11.641667366027832,-0.06113909059982947 7205,2014-07-09,11.49666690826416,11.641667366027832,11.479999542236328,11.5600004196167,7745400.0,-0.005335240516936124,-2.3447969693382267,0.7037119454069437,38.483677315620184,50.006723821947155,0.16727260166797286,0.27077422097920234,-0.009228157865392106,0.11976069604051531,6.983502314551887,0.1616678237915039,0.12659485651095892,-0.2572497844696038,-0.6656428178570302,0.1511432489178226,-0.461446301163317,-0.05305326777589059,0.6394820455817207,4.651354660137328,-41.76661218024197,0.2041965166937128,7,0.16499948501586914,0.14083290100097656,-0.1208336353302002,-0.2866668701171875,0.4449996948242205,2,-0.04262102877538676,1.2857072791923816,11.55833339691162,-1.17072438889933,11.661666870117188,-3.312454179704895,11.69166660308838,-0.04262102877538676 7206,2014-07-10,11.8100004196167,11.82333278656006,11.278332710266113,11.37833309173584,8868000.0,0.027254291513595597,1.3781887489700182,-6.815780755910255,41.35406954312039,48.3222112382363,-0.151254444314727,-0.03323712359305375,-0.30546355905080524,-0.19748067838381544,7.499245280790691,0.5450000762939471,0.028517211291177347,0.049083709716796875,-0.3580504366143913,0.45621785604798504,-0.1544833634487972,0.25265078288239096,0.2999025577647991,97.55369448128842,54.40420285838549,0.20356707316559405,7,-0.24916744232177734,-0.12333393096923828,-0.5162503719329834,-0.6000003814697266,3.7716665267944336,3,-0.08128704521910002,-2.3447969693382267,11.49666690826416,1.2857072791923816,11.55833339691162,-1.17072438889933,11.661666870117188,-0.08128704521910002 7207,2014-07-11,11.833333015441895,12.0,11.69166660308838,11.896666526794435,6196200.0,0.0019756642672459357,1.2839472159821284,-0.14671833437906368,42.32514072571907,47.05138064785512,-0.16211025672142299,-0.054507575901304506,-0.31386835778395117,-0.22574282830985304,7.65125696680803,0.3083333969116193,-0.013538011030586716,0.0693329811096195,-0.3390759824553218,0.47774194467456077,-0.13487150067285114,0.27353746289209013,0.22667574591268114,76.90528766801063,37.8887676329089,0.2042044817824708,7,-0.1941666603088379,-0.08249998092651367,-0.5641663074493408,-0.6233329772949219,2.9066667556762695,4,-0.021830975756335746,1.3781887489700182,11.8100004196167,-2.3447969693382267,11.49666690826416,1.2857072791923816,11.55833339691162,-0.021830975756335746 7208,2014-07-14,11.71833324432373,11.899999618530273,11.69833278656006,11.829999923706055,7263000.0,-0.009718290778100713,-1.6593265633351537,1.763153139587362,36.8042871260887,45.104133514806506,-0.02169660169318277,0.08368484140993537,-0.18507677007156076,-0.11942512671544492,7.565084633308274,0.20166683197021307,-0.04372541273360575,-0.057666778564453125,-0.44425509877296676,0.3289215416440605,-0.25096093866870994,0.1356273815398037,0.294774953965538,60.969998268851356,28.07786359991527,0.19329416010425718,7,-0.07916688919067383,0.035832881927490234,-0.44916653633117676,-0.5083332061767578,3.12166690826416,0,-0.0024178919774409113,1.2839472159821284,11.833333015441895,1.3781887489700182,11.8100004196167,-2.3447969693382267,11.49666690826416,-0.0024178919774409113 7209,2014-07-15,11.511667251586914,11.721667289733887,11.34333324432373,11.666666984558105,13413000.0,-0.017636125243060796,1.8553475868472287,1.3880571521295402,39.61352042720297,43.90184209731243,0.14947803732571252,0.28791690636570166,0.03358630633868742,0.07314405702434534,8.348589840702248,0.37833404541015625,-0.06439063827443903,-0.2534161567687985,-0.6574125961966679,0.15058028265907097,-0.4554143764827341,-0.05141793705486286,0.48833274841308594,32.33270298378667,-0.10236386424900701,0.20199821971393506,7,0.12749910354614258,0.24249887466430664,-0.24250054359436035,-0.3016672134399414,3.236665725708008,1,0.023599150946850722,-1.6593265633351537,11.71833324432373,1.2839472159821284,11.833333015441895,1.3781887489700182,11.8100004196167,0.023599150946850722 7210,2014-07-16,11.175000190734863,11.498332977294922,11.166666984558104,11.420000076293945,11387400.0,-0.02924572553168958,-1.5350302685720534,1.5806471460477822,35.344800795957894,42.59447275654303,0.45305337622502684,0.614200963358428,0.3807348660250085,0.3933739800426572,9.350599461457259,0.34500026702881037,-0.07989710335315259,-0.5634998798370354,-1.0460183994317607,-0.08098136024231017,-0.8047591396343989,-0.3222406200396719,0.7816997718811027,0.9999851226751998,-33.187206043805105,0.24125925979736262,7,0.40833330154418945,0.5233330726623535,0.09416651725769043,0.034999847412109375,3.4083328247070312,2,0.061148316024535854,1.8553475868472287,11.511667251586914,-1.6593265633351537,11.71833324432373,1.2839472159821284,11.833333015441895,0.061148316024535854 7211,2014-07-17,11.046667098999023,11.166666984558104,11.036666870117188,11.164999961853027,11316000.0,-0.011483945373194748,1.136983939111315,0.4829915025632442,34.77520422743018,40.31220423363437,0.5454720230764369,0.7120988446518837,0.520799641283407,0.5050753331179045,10.11067290510488,0.13833332061767578,-0.12513568958970112,-0.6493330001831055,-1.2156518353653194,-0.08301416500089154,-0.9324924177742133,-0.3661735825919976,0.8468302253723134,1.0380862623350704,-35.75524289569621,0.2831594175911073,7,0.4716663360595703,0.5866661071777344,0.2349996566772461,0.16333293914794922,3.3483333587646484,3,0.08101986744675749,-1.5350302685720534,11.175000190734863,1.8553475868472287,11.511667251586914,-1.6593265633351537,11.71833324432373,0.08101986744675749 7212,2014-07-18,11.30166721343994,11.30833339691162,11.041666984558104,11.116666793823242,6907800.0,0.0230838959982802,1.689080479114523,-1.5633900436005363,44.330704191338306,39.894958555527666,0.256283678022422,0.41345197044301507,0.2854107291909447,0.24308698679043772,9.939196245669043,0.2666664123535156,-0.14610369041284343,-0.3531662464141867,-0.9077584675232835,0.20142597469491008,-0.6304623569687351,-0.07587013585963831,0.5061470655059832,30.69504125840889,-9.910622285692757,0.2772961105545481,7,0.21666622161865412,0.3316659927368182,0.0012495517730730654,-0.09166717529296697,3.098332405090334,4,0.37870516377277674,1.136983939111315,11.046667098999023,-1.5350302685720534,11.175000190734863,1.8553475868472287,11.511667251586914,0.37870516377277674 7213,2014-07-21,10.789999961853027,11.116666793823242,10.770000457763672,11.029999732971193,15445800.0,-0.04527360803709013,-1.4761989100817439,-1.2972931175800662,27.519635555581004,37.83900443422874,0.7054919775001949,0.8651190004548521,0.8060972642153921,0.7457575984406031,10.046931733183834,0.5316667556762678,-0.16925016432365148,-0.7985835075378418,-1.4325969967119114,-0.16457001836377216,-1.1155902521248766,-0.481576762950807,0.9406995762100223,2.101523707404086,-35.72659700434482,0.31700674458703454,7,0.5950002670288086,0.7100000381469727,0.5179169178009033,0.4200000762939453,3.711667060852051,0,0.3660796870463363,1.689080479114523,11.30166721343994,1.136983939111315,11.046667098999023,-1.5350302685720534,11.175000190734863,0.3660796870463363 7214,2014-07-22,10.908332824707033,11.05666732788086,10.786666870117188,10.78833293914795,9959400.0,0.010966901137382745,-3.3784322974258254,-0.5000000000000037,33.019525007364976,37.23187639997817,0.5422875305254173,0.6792239170258245,0.6936701985179727,0.6185990695825154,9.915533854077294,0.2700004577636719,-0.21851726035775343,-0.6152506351470937,-1.2482923584126677,0.017791088118480403,-0.9317714967798807,-0.29872977351430663,0.707082823720091,18.99302354814405,-17.11758559922001,0.31652086163278664,7,0.4766674041748029,0.591667175292967,0.39958405494689764,0.30166721343993963,3.516667366027832,1,0.3604278849079259,-1.4761989100817439,10.789999961853027,1.689080479114523,11.30166721343994,1.136983939111315,11.046667098999023,0.3604278849079259 7215,2014-07-23,10.903332710266113,11.011667251586914,10.81999969482422,10.91333293914795,7110000.0,-0.00045837567676654256,-1.169826394886878,-0.08333532015671939,33.6530925257767,36.37621228693998,0.5076578177562503,0.640952505821037,0.6879297807102205,0.6070970585587379,10.705221561095629,0.19166755676269354,-0.2526135716727378,-0.5719173908233639,-1.2402236619459277,0.0963888802991999,-0.9060705263846458,-0.237764255262082,0.6106331152813969,24.767619219710863,-10.651493994627547,0.33415313556128207,7,0.48166751861572266,0.5966672897338867,0.4291675090789795,0.28750085830688477,3.7899999618530273,2,0.35264449588046776,-3.3784322974258254,10.908332824707033,-1.4761989100817439,10.789999961853027,1.689080479114523,11.30166721343994,0.35264449588046776 7216,2014-07-24,11.111666679382324,11.141667366027832,10.916666984558104,10.956666946411133,7630800.0,0.019107366036813067,1.0930160349531093,-15.499618539004388,37.99999842150414,35.89564091980498,0.21215861642385647,0.4036983420289886,0.47126959565714444,0.38705715747573066,11.955592557210823,0.23833465576171875,-0.2723117644916204,-0.3320834159851067,-1.006874313073208,0.34270748110299465,-0.6694788645291574,0.005312032558943969,0.31302330203112483,63.46745606156451,29.06211343482662,0.33739544854405085,7,0.22333335876464844,0.3883333206176758,0.38916683197021484,0.07916688919067383,3.62333297729492,3,0.31243434817040017,-1.169826394886878,10.903332710266113,-3.3784322974258254,10.908332824707033,-1.4761989100817439,10.789999961853027,0.31243434817040017 7217,2014-07-25,11.168333053588867,11.206666946411133,11.06666660308838,11.088333129882812,6341400.0,0.005099718686818466,-1.270282391512826,0.5161294292095564,39.904489426312054,36.24010784205202,0.05726381748754328,0.326215478317037,0.40531309628810774,0.3138924797951823,13.062100610672347,0.14000034332275213,-0.2723754109810983,-0.25158367156982386,-0.9301068873373843,0.4269395441977366,-0.590845279453605,0.08767793631395726,0.17779418498660782,91.22124233966254,54.997463380268826,0.33926160788378046,7,0.07750082015991211,0.3316669464111328,0.4195835590362549,0.07916688919067383,3.7933340072631836,4,0.28891217594356555,1.0930160349531093,11.111666679382324,-1.169826394886878,10.903332710266113,-3.3784322974258254,10.908332824707033,0.28891217594356555 7218,2014-07-28,10.833333015441896,11.026666641235352,10.751667022705078,10.861666679382324,12348600.0,-0.029995527223225182,-1.869576466841812,-0.3541711370192659,36.44858713555375,35.88844858742433,0.283318636296908,0.6381461043585848,0.7273686065872607,0.6330197456540798,14.086961522818331,0.41666603088378906,-0.31298811864691345,-0.5511670112609846,-1.2753421580525028,0.17300813553053374,-0.9132545846567428,-0.1890794378652263,0.4436590094361623,17.94857284186649,-20.739474016535315,0.3620875733957588,7,0.2916669845581037,0.6575002670288068,0.8612504005432111,0.5200004577636701,4.225000381469723,0,0.3292307730228943,-1.270282391512826,11.168333053588867,1.0930160349531093,11.111666679382324,-1.169826394886878,10.903332710266113,0.3292307730228943 7219,2014-07-29,10.848333358764648,10.94333267211914,10.80500030517578,10.846667289733887,6393000.0,0.0013846471165772645,-2.254877761446797,-0.05880175025244394,37.66645004892946,36.146409615532285,0.18364096025700682,0.574636535115733,0.697719250389941,0.6036694185244151,15.719868809954285,0.13833236694336115,-0.3637002743408999,-0.4866666793823242,-1.2155513411513628,0.24221798238671433,-0.8511090102668426,-0.12222434849780583,0.3583335876464844,21.245352146920364,-20.849715482614986,0.36444233088451916,7,0.18166685104370117,0.6424999237060547,0.846250057220459,0.505000114440918,3.956666946411131,1,0.3367645096367551,-1.869576466841812,10.833333015441896,-1.270282391512826,11.168333053588867,1.0930160349531093,11.111666679382324,0.3367645096367551 7220,2014-07-30,10.8100004196167,10.938332557678224,10.720000267028807,10.925000190734863,8388600.0,-0.0035335325602784406,2.0823852543992833,-69.02461362335433,28.753533729283888,35.47733511573825,0.1841155441769846,0.5730420060700823,0.7211930041360084,0.6258201376311163,17.51576081275605,0.21833229064941762,-0.400559346306963,-0.48099966049194265,-1.2257251184316562,0.2637257974477709,-0.8533623894617985,-0.10863693152208675,0.3329665374755866,18.49318155541694,-15.90156152503588,0.37236272896985645,7,0.20416641235351385,0.6266660690307617,0.8962492942810059,0.5549993515014648,4.059999465942383,2,0.3344125467893688,-2.254877761446797,10.848333358764648,-1.869576466841812,10.833333015441896,-1.270282391512826,11.168333053588867,0.3344125467893688 7221,2014-07-31,10.65999984741211,10.813332557678224,10.636667251586914,10.75333309173584,12799800.0,-0.013876093097312636,-1.5238182821409119,0.8115950442008193,26.34409408456702,33.478822881652555,0.30564067161447284,0.680623602145829,0.8596580040683008,0.7587882362045946,19.528829110059693,0.17666530609131037,-0.439718958426111,-0.5819168567657478,-1.358066086717601,0.19423237318610553,-0.9699914717416753,-0.19384224178982024,0.41529243927002035,4.093440055681225,-23.894420096518278,0.3880746149759268,7,0.26166725158691406,0.6583337783813477,1.0462498664855957,0.7049999237060547,4.324999809265135,3,0.37836143362480334,2.0823852543992833,10.8100004196167,-2.254877761446797,10.848333358764648,-1.869576466841812,10.833333015441896,0.37836143362480334 7222,2014-08-01,10.868332862854004,10.9350004196167,10.69499969482422,10.708333015441896,10080000.0,0.019543435124201425,-1.5714387893774502,-1.7142857142856953,33.48445115804701,34.141580170815445,0.032827065606072736,0.42946473456889755,0.6401993301856521,0.5334500360492918,21.431387222856507,0.27500057220458984,-0.4394079866703837,-0.33241715431213414,-1.0953522376405544,0.43051792901628616,-0.7138846959763452,0.049050387352076896,0.12800691751098725,59.40153175006847,34.115682094662816,0.38146754166421026,8,0.05333423614501953,0.4500007629394531,0.8379168510437012,0.49666690826416016,4.0799999237060565,4,0.3557736814483119,-1.5238182821409119,10.65999984741211,2.0823852543992833,10.8100004196167,-2.254877761446797,10.848333358764648,0.3557736814483119 7223,2014-08-04,10.925000190734863,10.991666793823242,10.83666706085205,10.914999961853027,7248000.0,0.005213985309056701,1.16278543673817,0.06250149011754116,37.89546136618272,34.68335087735075,-0.0029911794573607153,0.331789482569981,0.5750920808278206,0.46105209674611913,23.12940716656969,0.1549997329711914,-0.42704653554390326,-0.23891649246215785,-0.9789437968148,0.5011108118904843,-0.6089301446384798,0.13109715971416414,-0.2883329391479492,81.22065097086858,54.478749954336635,0.37001365217632115,8,-0.0033330917358398438,0.39333343505859375,0.7995829582214355,0.4399995803833008,4.343333244323732,0,0.36948895191238096,-1.5714387893774502,10.868332862854004,-1.5238182821409119,10.65999984741211,2.0823852543992833,10.8100004196167,0.36948895191238096 7224,2014-08-05,10.851667404174805,10.988332748413086,10.741666793823242,10.868332862854004,8980800.0,-0.006712383091970087,-1.084500912706568,-1.6665077245851612,42.5154475313752,35.668056989083915,0.06868083944114467,0.3683517267214427,0.6372931868205463,0.5263976720502619,24.662863013433576,0.24666595458984375,-0.4598713903858922,-0.27691597938537527,-1.0050365853679786,0.45120462659722804,-0.6409762823766769,0.08714432360592639,-0.20790016174316328,60.56350135932346,29.30279508986111,0.3640603029913015,8,0.06999969482421875,0.46666622161865234,0.9016656875610352,0.5133323669433594,4.308332443237305,1,0.3876515779610463,1.16278543673817,10.925000190734863,-1.5714387893774502,10.868332862854004,-1.5238182821409119,10.65999984741211,0.3876515779610463 7225,2014-08-06,11.006667137145996,11.039999961853027,10.71166706085205,10.71166706085205,9816600.0,0.01428349461867584,-1.2259851938059678,-17.70128755364807,49.085367050360524,36.8997646145124,-0.07835979145549565,0.18420448635022169,0.4781601110267051,0.3644704534479146,25.9785335569217,0.32833290100097656,-0.4009588263435617,-0.09741625785827601,-0.8061038931933151,0.6112713774767631,-0.45176007552579556,0.25692755980924353,-0.35594190368652256,91.73565052905361,54.311750980345224,0.3543438176675199,8,-0.08500003814697266,0.31166648864746094,0.7491660118103027,0.35833263397216797,3.9749994277954084,2,0.3450938527259473,-1.084500912706568,10.851667404174805,1.16278543673817,10.925000190734863,-1.5714387893774502,10.868332862854004,0.3450938527259473 7226,2014-08-07,10.850000381469727,11.083333015441896,10.811667442321776,11.05166721343994,9991800.0,-0.014233805176822378,1.050318313174098,-0.6836162027607996,39.18595363820155,36.81992730472235,0.041668055543233606,0.2795979771543706,0.6298086615429384,0.510966391301718,26.49326731913583,0.27166557312012074,-0.36887990579343466,-0.20608301162719656,-0.8395015744535321,0.427335551199139,-0.5227922930403643,0.11062626978597123,-0.18370415887451053,39.91434121567647,1.5715691194523274,0.3167092814131678,8,0.009999752044677734,0.46833324432373047,0.9058327674865723,0.5149993896484375,4.149999618530273,3,0.3705068537098808,-1.2259851938059678,11.006667137145996,-1.084500912706568,10.851667404174805,1.16278543673817,10.925000190734863,0.3705068537098808 7227,2014-08-08,11.574999809265135,11.866666793823242,11.414999961853027,11.5600004196167,19402800.0,0.06682022141064681,-1.9617467543837708,-0.07437707778664956,67.05285994616881,40.22040206145735,-0.6923916544479294,-0.49091702076709254,-0.09484300765854847,-0.22030418450405698,27.568862115535108,1.0166664123535156,-0.31919521677885854,0.5318330764770494,-0.04264354189088593,1.1063096948449846,0.24459476729308172,0.819071385661017,-0.8836813790991176,74.74744138617197,30.505927407259662,0.28723830918396803,8,-0.3233327865600568,-0.2566661834716779,0.18083333969116389,-0.21000003814697088,3.5233335494995135,4,0.2946004236373807,1.050318313174098,10.850000381469727,-1.2259851938059678,11.006667137145996,-1.084500912706568,10.851667404174805,0.2946004236373807 7228,2014-08-11,11.6899995803833,11.760000228881836,11.5,11.645000457763672,8137200.0,0.00993518557349038,1.8108069097413744,3.0000635808752283,67.00507930158668,43.48024975619704,-0.7521954026417053,-0.6410134063695772,-0.21008580081513628,-0.3373242169819264,28.70258339125708,0.26000022888183594,-0.28938014474102225,0.6482495307922367,0.0806852328167853,1.215813828767688,0.364467381804511,0.9320316797799624,-0.9046532811247054,84.70413382819821,35.729317634118274,0.2837821489877253,8,-0.43833255767822266,-0.37166595458984375,0.06583356857299805,-0.3249998092651367,3.4466676712036133,0,0.27872825689784353,-1.9617467543837708,11.574999809265135,1.050318313174098,10.850000381469727,-1.2259851938059678,11.006667137145996,0.27872825689784353 7229,2014-08-12,11.783332824707033,11.8100004196167,11.671667098999025,11.703332901000975,6896400.0,0.007984024608551188,1.0749721053986516,1.7778107449402083,68.43575943588296,47.889385945819164,-0.7810912885173611,-0.7514793479225634,-0.3005408273143537,-0.43223532683858323,28.695059563698923,0.138333320617674,-0.2652672264047933,0.7279994964599634,0.10298638838118457,1.3530126045387423,0.415492942420574,1.0405060504993529,-0.9114808858832664,92.78493607077849,39.06481142986864,0.31250655403938965,8,-0.5316658020019549,-0.464999198913576,-0.04666638374328791,-0.41833305358886896,3.2899999618530273,1,0.29575678309317466,1.8108069097413744,11.6899995803833,-1.9617467543837708,11.574999809265135,1.050318313174098,10.850000381469727,0.29575678309317466 7230,2014-08-13,11.858332633972168,11.888333320617676,11.778332710266113,11.8100004196167,4558800.0,0.006364906294412442,1.030775731539843,0.6041532556087756,66.56804032520878,52.358713305890475,-0.7730401989244235,-0.814416298398541,-0.3595886100435184,-0.5062107443304473,28.262358352159172,0.1100006103515625,-0.19619461146615436,0.7688326835632324,0.048790704428505194,1.4888746626979596,0.4088116939958688,1.128853673130596,-0.9068955067484428,97.21355647557147,42.87880210387488,0.3600209895673634,8,-0.5666661262512207,-0.5399990081787109,-0.1862492561340332,-0.4933328628540039,3.1050004959106445,2,0.2784259233866664,1.0749721053986516,11.783332824707033,1.8108069097413744,11.6899995803833,-1.9617467543837708,11.574999809265135,0.2784259233866664 7231,2014-08-14,11.94166660308838,11.973333358764648,11.81666660308838,11.87166690826416,11869800.0,0.007027460916172457,1.3500035762820706,1.4483030781373691,66.95907105418256,56.0781155165722,-0.7324785219831966,-0.8719674542664784,-0.4329805942825562,-0.5855238022655502,27.552602313515106,0.15666675567626775,-0.12478154335242309,0.8074166774749774,-0.006539132888370602,1.6213724878383253,0.40043877229330427,1.2143945826566505,-0.8965398565252602,94.32834291277756,42.81464409178479,0.406977905181674,8,-0.5991663932800311,-0.6233329772949237,-0.2920835018157977,-0.5766668319702166,3.4549999237060547,3,0.2545708285865904,1.030775731539843,11.858332633972168,1.0749721053986516,11.783332824707033,1.8108069097413744,11.6899995803833,0.2545708285865904 7232,2014-08-15,15.581666946411133,15.821666717529295,15.005000114440918,15.40666675567627,118096800.0,0.30481510364569786,1.4936394993135078,2.500013623978138,92.5097036574477,62.14636466004608,-4.0605967833838825,-4.400496112358148,-4.020107009985811,-4.201120966981646,28.96075990283895,3.8800001144409144,0.07266959462105937,4.23341703414917,2.0821599224157676,6.384674145882572,3.157788478282468,5.309045590015872,-4.42515540638383,94.44659232641219,37.08900534088656,1.0756285558667014,8,-2.315000057220459,-2.3524999618530273,-3.9579172134399414,-4.216667175292969,-0.4933338165283203,4,-0.0373302130260913,1.3500035762820706,11.94166660308838,1.030775731539843,11.858332633972168,1.0749721053986516,11.783332824707033,-0.0373302130260913 7233,2014-08-18,14.739999771118164,15.388333320617676,14.68333339691162,15.331666946411133,40990800.0,-0.054016504022814216,1.000000000000005,-3.3809516024435835,80.3483204226609,66.35001720352227,-2.9288632332972853,-3.4232433758362752,-3.1355992335538225,-3.3396438855584307,29.494456520166047,0.8983335494995135,0.29343512523725224,3.1942498683929443,0.5827466438121007,5.805753092973788,1.8884982561025225,4.500001480683366,-2.9303665062405813,73.93573383521887,11.514063368596396,1.3057516122904218,8,-1.4733328819274902,-1.5108327865600586,-3.0450000762939453,-3.375,0.5399999618530291,0,0.02431028447833561,1.4936394993135078,15.581666946411133,1.3500035762820706,11.94166660308838,1.030775731539843,11.858332633972168,0.02431028447833561 7234,2014-08-19,14.84000015258789,14.936667442321776,14.673333168029785,14.776666641235352,19142400.0,0.006784286500849834,1.0519439985732266,-0.10704246237959536,81.1276966278975,69.91027604547082,-2.686094523402769,-3.3872569990605896,-3.190767461670168,-3.420063020300814,30.049025440126215,0.2633342742919904,0.5030052358370121,3.0976668834686283,0.12170558046977398,6.073628186467483,1.6096862319692011,4.585647534968055,-2.4686822043390677,75.72135858234806,7.423173135101308,1.4879806514994272,8,-1.5233330726623553,-1.6108331680297852,-3.143333911895752,-3.4750003814697266,0.08166694641113459,1,0.019991044201390418,1.000000000000005,14.739999771118164,1.4936394993135078,15.581666946411133,1.3500035762820706,11.94166660308838,0.019991044201390418 7235,2014-08-20,14.748332977294922,14.96166706085205,14.648332595825195,14.850000381469727,11927400.0,-0.006177033312023461,-1.07734523681565,-1.6052702906188827,81.86541345603793,74.65243824745265,-2.243817429694632,-3.154495027167332,-3.0631131944356245,-3.3116237495370093,30.612721527791493,0.31333446502685547,0.7119236771816908,2.813749694824219,-0.4196468546955554,6.047146244343994,1.1970514200643319,4.430447969584106,-1.8939662013468332,73.2001570645596,-3.086502777316113,1.616698274759887,8,-1.1299996376037598,-1.5191659927368164,-3.051666736602783,-3.383333206176758,0.3400001525878906,2,0.022036375891802518,1.0519439985732266,14.84000015258789,1.000000000000005,14.739999771118164,1.4936394993135078,15.581666946411133,0.022036375891802518 7236,2014-08-21,14.583333015441895,14.859999656677244,14.536666870117188,14.733332633972168,12566400.0,-0.011187702508957842,-1.6575453063271943,1.4753953811230136,79.15249376681777,75.99684200530254,-1.6690734556767435,-2.8628508311356384,-2.8639462519149177,-3.130534430145758,31.763985946688507,0.3233327865600568,0.9293764315248048,2.4751664161682125,-0.9398657706401234,5.8901986029765485,0.7676503227640445,4.1826825095723805,-1.3135442476724375,3.631607071291807,-71.70137265741322,1.707516093404168,8,-0.9224996566772461,-1.354166030883789,-2.9424996376037598,-3.2183332443237305,0.6383342742919922,3,0.02605715127252095,-1.07734523681565,14.748332977294922,1.0519439985732266,14.84000015258789,1.000000000000005,14.739999771118164,0.02605715127252095 7237,2014-08-22,14.395000457763672,14.643333435058596,14.329999923706055,14.583333015441895,15723000.0,-0.012914232808014625,1.032433168064174,1.2555535775593505,76.67862938958439,77.07168090396895,-1.1607186434985195,-2.551190880015847,-2.6462082202268835,-2.9313022347218656,33.115799469975364,0.31333351135254084,1.1371056612518764,2.1255004882812507,-1.4054861295095442,5.656487106072046,0.36000717938585325,3.890993797176648,-0.7679487770278381,6.141782376640357,-65.61899443441274,1.765493308895398,8,-0.6483335494995117,-1.1658334732055664,-2.819167137145996,-3.030000686645508,0.8833322525024414,4,0.06958430268687721,-1.6575453063271943,14.583333015441895,-1.07734523681565,14.748332977294922,1.0519439985732266,14.84000015258789,0.06958430268687721 7238,2014-08-25,14.399999618530273,14.581666946411133,14.380000114440918,14.460000038146973,7717800.0,0.00034728451598664556,-3.033359718473731,0.31858761096004173,77.57057116426526,78.0866599849003,-0.8279453997553343,-2.398243020736416,-2.611681091287572,-2.9215363452683327,33.68201323802179,0.20166683197021484,1.408446440090744,1.9521663188934326,-1.633265125545659,5.537597763332522,0.15945059667388684,3.7448820411129784,-0.4657018326433544,11.081737628538344,-59.53032150573731,1.7927157222195451,8,-0.5999999046325684,-1.170832633972168,-2.8241662979125977,-3.0349998474121094,0.6883335113525391,0,0.047800939554663247,1.032433168064174,14.395000457763672,-1.6575453063271943,14.583333015441895,-1.07734523681565,14.748332977294922,0.047800939554663247 7239,2014-08-26,14.501667022705078,14.67666721343994,14.375,14.375,8829600.0,0.007060236588060542,-3.7631531395873834,-2.111102280855122,77.38312583882362,79.28833615307974,-0.5626334933674126,-2.3317273213964658,-2.6799390660449607,-3.0033332683132343,34.3063481237219,0.30166721343993963,1.5765482555623898,1.8711670398712155,-1.7432850656957513,5.485619145438182,0.06394098708773299,3.678393092654698,-0.3031375863882264,27.17682920385113,-39.079350383031155,1.8072260527834834,8,-0.6825003623962402,-1.2725000381469727,-3.05916690826416,-3.136667251586914,0.5900001525878888,1,0.053671947442144985,-3.033359718473731,14.399999618530273,1.032433168064174,14.395000457763672,-1.6575453063271943,14.583333015441895,0.053671947442144985 7240,2014-08-27,14.425000190734865,14.5600004196167,14.390000343322756,14.453332901000975,5639400.0,-0.0052867599187167436,-2.457661309876045,-0.22367866285195206,78.36550779483026,80.55571801315169,-0.09342103597865403,-2.0768276779517993,-2.5693126554991537,-2.9034474254983955,34.750278123134166,0.17000007629394354,1.7562271224130708,1.6137502193450945,-1.9788695630934523,5.206370001783641,-0.18255967187417887,3.410060110564368,1.39666652679443,17.92458771558938,-49.529484876366695,1.7963098912192732,8,0.6508331298828107,-1.1958332061767596,-2.982500076293947,-3.060000419616701,0.9133329391479474,2,0.03443098105351616,-3.7631531395873834,14.501667022705078,-3.033359718473731,14.399999618530273,1.032433168064174,14.395000457763672,0.03443098105351616 7241,2014-08-28,14.69333267211914,14.703332901000975,14.335000038146973,14.385000228881836,7674600.0,0.018601904875996,1.243654910799881,-10.882560840150814,76.67521574331039,78.79633046713644,0.07779951751294156,-2.1370685418351343,-2.8059925299668134,-3.1472172395911517,35.05741470993821,0.36833286285400213,1.9525847560348772,1.6804160594940178,-1.8561247658198248,5.216956884807862,-0.08785435316290346,3.448686472150939,1.099700717926023,97.32136470924873,29.51795710154805,1.768270412656922,8,0.1658339500427246,-1.4641656875610352,-3.2508325576782227,-3.3283329010009766,0.7016677856445312,3,0.02688297247316762,-2.457661309876045,14.425000190734865,-3.7631531395873834,14.501667022705078,-3.033359718473731,14.399999618530273,0.02688297247316762 7242,2014-08-29,14.734999656677244,14.791666984558105,14.616666793823242,14.751667022705078,6375600.0,0.002835774938735769,2.6206702642976234,-0.05405647830256368,76.37885919968699,78.35527922013934,-0.10794933797672535,-1.975485889787544,-2.822231121914273,-3.161221938994947,36.03640870702235,0.17500019073486328,2.1780486289312098,1.5287497043609601,-1.9361904785931134,4.993689887315032,-0.20372038711607665,3.261219795837997,0.9997123992919921,87.59110368591378,21.019803489562833,1.732470091477036,8,-0.08916616439819158,-1.5058326721191388,-3.317499637603758,-3.2349996566772443,0.6700000762939489,4,0.03302800437026865,1.243654910799881,14.69333267211914,-2.457661309876045,14.425000190734865,-3.7631531395873834,14.501667022705078,0.03302800437026865 7243,2014-09-02,14.96166706085205,15.151666641235352,14.75333309173584,14.800000190734865,11725800.0,0.015382925650228252,-2.124171615779317,-9.699605195398528,76.91222145005939,77.88689308926844,-0.335106569280871,-1.9860566320916853,-3.0199895734776554,-3.3667181794396726,37.45608729536399,0.41666698455810725,2.429018154239575,1.5535837650299076,-1.8209416836687708,4.928109213728586,-0.13367895931943075,3.240846489379246,0.7170565144042946,76.73474344796499,12.922476248639015,1.687262724349339,9,-0.22083377838134766,-1.7325000762939453,-3.588750123977661,-3.461667060852051,1.1166658401489222,1,0.021165131407223647,2.6206702642976234,14.734999656677244,1.243654910799881,14.69333267211914,-2.457661309876045,14.425000190734865,0.021165131407223647 7244,2014-09-03,15.05833339691162,15.119999885559082,14.848333358764648,14.949999809265135,7495800.0,0.006460933508706468,1.345323563312989,0.6701038225578176,76.9966250236139,77.34591659677687,-0.4442645276354842,-1.8460596717167252,-3.089036515443315,-3.428529528339359,38.682038645131065,0.2716665267944336,2.170488997611944,1.4399168014526342,-1.7847746408228584,4.664608243728127,-0.1724289196851121,3.0522625225903806,0.5666412368603506,88.57143858083887,27.786902027354586,1.612345721137746,9,-0.3175001144409162,-1.8291664123535138,-3.7504167556762678,-3.567500114440916,0.8533334732055682,2,0.001992234610594057,-2.124171615779317,14.96166706085205,2.6206702642976234,14.734999656677244,1.243654910799881,14.69333267211914,0.001992234610594057 7245,2014-09-04,14.80500030517578,15.088333129882812,14.798333168029785,15.053333282470705,7360200.0,-0.016823448190341983,-1.2165552631770769,-2.2922990246135755,73.48277809836318,76.7159481891708,-0.20344193846853642,-1.3634810053508293,-2.7995511734515244,-3.1394116007379598,40.18628429944957,0.28999996185302734,2.010833591726728,0.9966670513153062,-2.021136077464659,4.014470180095271,-0.5122345130746773,2.5055686157052897,0.7683753447711901,57.55105758597353,0.9678819462838675,1.5089015643899828,9,-0.06416702270507635,-1.575833320617674,-3.544583559036253,-3.3141670227050763,1.00166702270508,3,0.019362841216353788,1.345323563312989,15.05833339691162,-2.124171615779317,14.96166706085205,2.6206702642976234,14.734999656677244,0.019362841216353788 7246,2014-09-05,14.869999885559082,14.881667137145994,14.699999809265135,14.80500030517578,5056800.0,0.004390380212324629,3.1131875843456447,-0.26174365197622423,35.88895372782042,72.1837620045304,-0.24976718125486386,-1.171957330172578,-2.8227606296053516,-3.169801137164667,41.88758863648199,0.18166732788085938,1.8293548905928798,0.860666656494141,-1.847071865504688,3.568405178492972,-0.4932026045052744,2.2145359174935564,0.6538407399158874,47.35199326901823,-4.258232149495349,1.3538692609994152,9,-0.12666654586791992,-1.6408329010009766,-3.644583225250244,-3.3949999809265137,0.6166667938232422,4,0.03149517470935215,-1.2165552631770769,14.80500030517578,1.345323563312989,15.05833339691162,-2.124171615779317,14.96166706085205,0.03149517470935215 7247,2014-09-08,14.984999656677244,14.994999885559082,14.75333309173584,14.82333278656006,6531000.0,0.007733676664640976,1.660542174999475,2.4871986736504197,56.82451268281199,69.87864439548001,-0.3042717237632182,-1.0734248414238987,-2.8906560255584743,-3.2488514432092206,44.70546259974948,0.2416667938232422,1.646241252040955,0.8051664352416967,-1.6772270775197686,3.287559948003164,-0.4360303211390377,2.046363191622431,0.49128734530460605,63.09957411947011,13.722104595808581,1.2411967563807336,9,-0.2416663169860822,-1.7266664505004865,-3.864999294281004,-3.5516662597656232,0.7616672515869158,0,0.027360748113446354,3.1131875843456447,14.869999885559082,-1.2165552631770769,14.80500030517578,1.345323563312989,15.05833339691162,0.027360748113446354 7248,2014-09-09,14.94833278656006,15.071666717529295,14.895000457763672,14.925000190734865,9520800.0,-0.002446904968786301,-3.2400549324786048,0.1443251533742363,53.12798941283189,67.18362923703648,-0.2029907217444542,-0.8222952405985069,-2.803008405979371,-3.1802081875052153,47.70237637716919,0.17666625976562322,1.4915688080056402,0.6055829048156749,-1.6011675821320193,2.812333391763371,-0.4977923386581722,1.708958148289522,0.48230273686839453,59.12688861540198,12.541350538703497,1.1033752434738477,9,-0.20499944686889826,-1.6816658973693865,-3.82833242416382,-3.5149993896484393,0.28833389282226385,1,0.03054969092083093,1.660542174999475,14.984999656677244,3.1131875843456447,14.869999885559082,-1.2165552631770769,14.80500030517578,0.03054969092083093 7249,2014-09-10,15.268333435058596,15.30500030517578,14.925000190734865,14.92666721343994,8016000.0,0.021407112958191865,-1.2028975091151866,14.643300907381825,63.26532399640339,65.50583103721128,-0.45014009649258035,-0.9147197717964417,-3.0768226566921566,-3.4717153773895735,50.793787640014024,0.3800001144409144,1.3706764101305886,0.7513335227966333,-1.131001500234353,2.6336685458276214,-0.18983398871885981,1.6925010343121265,0.11847666895859987,93.93936527903286,48.625190208363776,0.9411675115154938,9,-0.4483332633972186,-2.0016665458679217,-4.148333072662355,-3.8350000381469744,-0.13000011444091975,2,0.05305094163600632,-3.2400549324786048,14.94833278656006,1.660542174999475,14.984999656677244,3.1131875843456447,14.869999885559082,0.05305094163600632 7250,2014-09-11,15.15999984741211,15.276666641235352,15.113332748413086,15.19499969482422,6459600.0,-0.007095311882417632,-1.5454491409547588,-0.10243871122611456,65.14887094778061,64.22512605993019,-0.2532102761704458,-0.5758765046738574,-2.917827288278147,-3.334377433983555,53.823140946404145,0.16333389282226562,1.2403921653175942,0.47791657447814906,-0.9459415135460887,1.9017746625023868,-0.2340124695339707,1.1898456184902688,0.18473785397027775,76.03300183326033,24.395103397736307,0.7119290440121191,9,-0.19916629791259766,-1.8933329582214355,-4.039999485015869,-3.7266664505004883,0.1916675567626953,3,0.04958225793342552,-1.2028975091151866,15.268333435058596,-3.2400549324786048,14.94833278656006,1.660542174999475,14.984999656677244,0.04958225793342552 7251,2014-09-12,14.981666564941404,15.19166660308838,14.918333053588867,15.16333293914795,5166600.0,-0.011763409252352197,1.2937045588229217,5.190490463215046,65.49294213883617,63.01557971983566,-0.03316308669282009,-0.1666614589855282,-2.6883018070777975,-3.1291927653647846,56.533230670178526,0.2733335494995135,1.0991123906921008,0.14758329391479386,-0.4590125476957869,0.7541791355253746,-0.15571462689049653,0.45088121472008424,0.323333740234375,41.38971242858236,-15.342065556329516,0.30329792080529056,9,0.020833492279052734,-1.6649994850158691,-3.8616662025451642,-3.5483331680297834,0.9066667556762713,4,0.05506735578203559,-1.5454491409547588,15.15999984741211,-1.2028975091151866,15.268333435058596,-3.2400549324786048,14.94833278656006,0.05506735578203559 7252,2014-09-15,15.0,15.001667022705078,14.858332633972168,14.94166660308838,3796800.0,0.0012237246756978681,3.648624406538515,-0.3211017843362549,65.73426713336664,61.77358479575869,-0.01112278149710555,-0.24327930966700073,-2.655786406507284,-3.118486004820298,55.12530251437471,0.14333438873291016,0.9564466589016689,0.19500007629394567,-0.307526829810719,0.6975269823986103,-0.05626337675838755,0.4462635293462789,0.27666664123535156,31.7165031545911,-29.517807259751347,0.25126345305233266,9,0.002500057220457208,-1.381666660308838,-3.9108331203460693,-3.566666603088379,1.3933334350585973,0,0.032444445292154844,1.2937045588229217,14.981666564941404,-1.5454491409547588,15.15999984741211,-1.2028975091151866,15.268333435058596,0.032444445292154844 7253,2014-09-16,15.098333358764648,15.125,14.856666564941404,14.93333339691162,5061600.0,0.0065555572509765625,1.4580172010885157,2.828567691729317,65.6742442842183,60.515542491381396,-0.09837667609701839,-0.3303267909877654,-2.7001127655597994,-3.186034344443847,54.43295225665483,0.2683334350585955,0.8215278006353266,0.2754167556762699,-0.24266319552836002,0.7934967068808998,0.016376780073954933,0.5344567312785848,0.14066661834716854,53.90332516506744,-11.158231349114942,0.25903997560231484,9,-0.09583330154419123,-1.4375,-3.813333034515381,-3.6649999618530273,1.2666664123535156,1,0.042940736178880945,3.648624406538515,15.0,1.2937045588229217,14.981666564941404,-1.5454491409547588,15.15999984741211,0.042940736178880945 7254,2014-09-17,15.136667251586914,15.243332862854006,15.053333282470705,15.118332862854006,4306200.0,0.00253894863170534,-1.5617883617614203,0.11111753316185262,69.0795384524914,60.02629364184009,-0.1390533143241477,-0.36395575617421194,-2.6795494517897307,-3.190466413855127,53.777034527600875,0.18999958038330078,0.6856224542880618,0.298917293548584,-0.23787229055878,0.835706877655948,0.030522501494901988,0.567312085602266,-0.8016672134399414,66.66681804351494,-4.177254588072557,0.2683947920536817,9,-0.13416719436645685,-1.390000343322754,-3.8516669273376465,-3.703333854675293,1.135000228881836,2,0.006606436287018624,1.4580172010885157,15.098333358764648,3.648624406538515,15.0,1.2937045588229217,14.981666564941404,0.006606436287018624 7255,2014-09-18,15.07333278656006,15.225000381469727,14.96500015258789,15.178333282470705,4809000.0,-0.004184175021764713,1.6218330616582748,-5.726970091027863,61.44576790477526,62.86593966150174,-0.03760793522323347,-0.28988739121249907,-2.5548513999794853,-3.095808975593796,53.03226385960933,0.26000022888183594,0.5181738107144067,0.2193328380584738,-0.32567361337165046,0.7643392894885981,-0.05317038765658744,0.49183606377353506,-0.7201660919189479,56.03442109858494,-10.987032698715083,0.27250322571506175,9,-0.04416608810424982,-1.2733330726623553,-3.788332462310793,-3.6399993896484393,1.2416677474975533,3,0.004312286803325405,-1.5617883617614203,15.136667251586914,1.4580172010885157,15.098333358764648,3.648624406538515,15.0,0.004312286803325405 7256,2014-09-19,14.963333129882812,15.16333293914795,14.925000190734865,15.16333293914795,17668200.0,-0.007297633392352898,1.3833297570512184,1.9047510921789992,56.60558927898449,62.84161483885424,0.09725023424005208,-0.15806339472422692,-2.3936023989273103,-2.954009630827027,52.469122937706246,0.23833274841308416,0.3324431123441176,0.09033317565917898,-0.4412731892045869,0.6219395405229449,-0.17547000677270397,0.3561363580910619,-0.5923631118774413,27.58620689655193,-35.31177788703424,0.26580318243188283,9,0.11750030517577947,-1.1441664695739746,-3.6583330631256104,-3.5299997329711914,1.3516674041748011,4,0.025952391149834275,1.6218330616582748,15.07333278656006,-1.5617883617614203,15.136667251586914,1.4580172010885157,15.098333358764648,0.025952391149834275 7257,2014-09-22,15.396666526794435,15.46166706085205,15.126667022705078,15.164999961853027,10846800.0,0.028959683858553298,-1.1729794933655007,-1.1583339293803585,61.24028830022339,63.742981381897735,-0.3034591857120663,-0.5402033346358941,-2.770346623454083,-3.3540845162217128,52.519376834196805,0.4983339309692383,0.19140932109513997,0.4735832691192652,-0.05714646068125795,1.0043129989197883,0.20821840421900362,0.7389481340195267,-1.0082492518920922,89.25611887974131,26.94726237126845,0.26536486490026123,9,-0.23749971389770685,-0.3208332061767596,-4.066249608993532,-3.9633331298828143,0.8450002670288068,0,0.03193332744900368,1.3833297570512184,14.963333129882812,1.6218330616582748,15.07333278656006,-1.5617883617614203,15.136667251586914,0.03193332744900368 7258,2014-09-23,15.088333129882812,15.416666984558105,15.083333015441895,15.393333435058596,5506200.0,-0.020025983960556548,-1.1164025649254319,-1.316548657994399,50.698750969037484,62.34669548996819,0.029973765142170095,-0.18725849436011188,-2.404132815473691,-3.0140011244481713,52.51510554698697,0.33333396911621094,0.2596839115275156,0.13083319664001536,-0.3433314637511078,0.6049978570311385,-0.1062491335555471,0.3679155268355778,-0.6569858635424808,30.434697620198232,-27.37266030357713,0.23708233019556177,9,0.07083368301391602,-0.19249963760375977,-1.8404161930084229,-1.859166145324707,1.3533344268798828,1,0.08649068746972444,-1.1729794933655007,15.396666526794435,1.3833297570512184,14.963333129882812,1.6218330616582748,15.07333278656006,0.08649068746972444 7259,2014-09-24,15.279999732971193,15.34333324432373,15.095000267028807,15.095000267028807,6082200.0,0.012702967348247496,-1.6846885857741989,-0.6065550191360113,61.390862939518854,61.92913904460577,-0.1786510041998941,-0.33478941722362876,-2.527835974160327,-3.172321193367482,52.431747282098094,0.25500011444091797,0.2676014718325721,0.28358316421508967,-0.15982112620649325,0.7269874546366726,0.06188101900429821,0.5052853094258811,-0.8074396748503929,66.1489579483099,7.965936110921071,0.22170214521079112,9,-0.12083292007446467,-0.38416624069214045,-2.0320827960968035,-2.0508327484130877,1.2366666793823224,2,0.07100785714058344,-1.1164025649254319,15.088333129882812,-1.1729794933655007,15.396666526794435,1.3833297570512184,14.963333129882812,0.07100785714058344 7260,2014-09-25,14.921667098999025,15.300000190734865,14.821666717529295,15.300000190734865,6134400.0,-0.02345108902056836,1.5286367153923321,-2.0450496427576854,51.08620554841584,60.32839053455908,0.1590439954270888,0.06604630785026977,-2.093449047159604,-2.7813227110719296,51.98256408742562,0.47833347320556996,0.2794173453832407,-0.09958281517028666,-0.4551762814237126,0.25601065108313925,-0.2773795482970005,0.07821391795642718,-0.409542760768975,15.625051222714637,-42.113401572866714,0.17779673312671326,9,0.21999979019164861,-0.02583360671997248,-1.648750066757204,-1.6925001144409197,1.8916664123535138,3,0.09047249027290549,-1.6846885857741989,15.279999732971193,-1.1164025649254319,15.088333129882812,-1.1729794933655007,15.396666526794435,0.09047249027290549 7261,2014-09-26,15.088333129882812,15.108332633972168,14.82333278656006,14.890000343322756,4458000.0,0.01116939747938539,1.3916225506084066,-0.5242279644375833,52.126202050908944,58.816383303174895,0.010169207287248128,-0.07326638839491473,-2.176418844320615,-2.912771340341905,51.383855311708174,0.2849998474121076,0.24510695728812593,0.04733319282531667,-0.2737803499778515,0.36844673562848484,-0.11322357857626741,0.20788996422690076,-0.5382270827478823,41.66660457852849,-14.757804457012483,0.16055677140158434,9,0.05333375930786133,-0.19249963760375977,-1.6645829677581787,-1.859166145324707,1.7833347320556605,4,0.08129906687607247,1.5286367153923321,14.921667098999025,-1.6846885857741989,15.279999732971193,-1.1164025649254319,15.088333129882812,0.08129906687607247 7262,2014-09-29,15.221667289733887,15.279999732971193,14.916666984558105,14.916666984558105,5092800.0,0.00883690456084918,-1.3825074417790346,1.5378209042780964,55.40899009739543,57.675799504639016,-0.09880516229701541,-0.177364801668908,-2.231002454401029,-3.0074399890534487,50.78089499177562,0.3633327484130877,0.2166948682143719,0.15633397102356028,-0.13994232658505723,0.4526102686321778,0.008195822219251525,0.30447211982786904,-0.6350988020502726,67.22695675449559,10.684029822703238,0.14813814880430862,9,-0.08000040054321289,-0.325833797454834,-1.7766671180725098,-1.9925003051757812,1.4516649246215856,0,0.07182743016996018,1.3916225506084066,15.088333129882812,1.5286367153923321,14.921667098999025,-1.6846885857741989,15.279999732971193,0.07182743016996018 7263,2014-09-30,15.278332710266113,15.391667366027832,15.126667022705078,15.15999984741211,7980600.0,0.003722681586296739,-1.8648916153310824,0.3879762113215099,50.22089709713612,55.58039490959953,-0.14220715036347897,-0.220389518150089,-2.190140113798268,-3.0272193884995424,49.911951339154776,0.2650003433227539,0.20207367610146854,0.19716610908508336,-0.10944920024569704,0.5037814184158638,0.04385845441969316,0.35047376375047357,-0.6567602796557619,80.11674968085416,27.135002533521714,0.15330765466538984,9,-0.13666582107543945,-0.37999916076660156,-1.7904157638549805,-2.049165725708008,1.2500009536743164,1,0.06305230432047249,-1.3825074417790346,15.221667289733887,1.3916225506084066,15.088333129882812,1.5286367153923321,14.921667098999025,0.06305230432047249 7264,2014-10-01,15.088333129882812,15.266667366027832,15.03166675567627,15.266667366027832,7108800.0,-0.01243588446373034,1.6355075215110402,-1.5070558747914669,48.47192455193562,54.13885675928402,0.04494126913060725,-0.029541820958748133,-1.906624578337114,-2.8033793797962403,48.86632711050169,0.24666595458984375,0.18097482696172484,0.005666542053223367,-0.30077191482929244,0.3121049989357392,-0.14755268638803543,0.15888577049448216,-0.4331569140627938,46.78352788824974,-3.1467984016221138,0.15321922844125813,10,0.05333375930786133,-0.18999958038330078,-1.5737497806549072,-1.859166145324707,1.6583347320556605,2,0.08969409776614556,-1.8648916153310824,15.278332710266113,-1.3825074417790346,15.221667289733887,1.3916225506084066,15.088333129882812,0.08969409776614556 7265,2014-10-02,15.091667175292967,15.233332633972168,14.96500015258789,15.135000228881836,6372600.0,0.00022096843842556169,1.2361239151858092,0.2429878554201504,52.534576186269724,53.6865219712046,0.04970887807942859,-0.01085487861393375,-1.814314637062738,-2.7807863619083477,47.829770769071885,0.26833248138427734,0.1522519693225508,-0.005332756042482956,-0.28250648406359424,0.27184097197862833,-0.1439196200530386,0.1332541079680727,-0.40423132567166675,47.21415842481267,-3.6396686599738644,0.13858686401055534,10,0.049999713897706854,-0.19333362579345525,-1.5675003528594953,-1.8625001907348615,2.9733333587646467,3,0.09442291699842542,1.6355075215110402,15.088333129882812,-1.8648916153310824,15.278332710266113,-1.3825074417790346,15.221667289733887,0.09442291699842542 7266,2014-10-03,15.338333129882812,15.421667098999025,15.096667289733887,15.15999984741211,17768400.0,0.016344513281718154,-1.1311574852883355,-4.115410009243196,57.053507309031126,53.22132408329435,-0.15440682166686948,-0.2325589107529602,-1.9672146072686143,-2.9997212460973213,47.173121365893266,0.32999992370605824,0.11854181305978528,0.21791653633117747,-0.05763685870507551,0.49346993136743045,0.08013983881305187,0.35569323384930307,-0.6199280318122824,83.49822767694403,28.975149692905582,0.13777669751812646,10,-0.21666622161865234,-0.4399995803833008,-1.1858329772949219,-2.109166145324707,2.6216659545898438,4,0.09616432039776646,1.2361239151858092,15.091667175292967,1.6355075215110402,15.088333129882812,-1.8648916153310824,15.278332710266113,0.09616432039776646 7267,2014-10-06,15.395000457763672,15.416666984558105,15.19166660308838,15.40666675567627,8014800.0,0.0036944906203959516,13.210510465291259,-0.06541851162591714,56.294210292884586,53.843041785944024,-0.23617126663591215,-0.2708201814709206,-1.9293510260896483,-3.028764977437074,46.367927594814475,0.2250003814697248,0.11144101288918584,0.25408382415771413,-0.039467737904892886,0.5476353862203212,0.10730804312641062,0.40085960518901764,-0.6468648811818802,94.16059308760536,37.92497407662333,0.14677578103130332,10,-0.2733335494995117,-0.3558335304260254,-1.3508336544036865,-2.1658334732055664,2.4399986267089844,0,0.09591863333983341,-1.1311574852883355,15.338333129882812,1.2361239151858092,15.091667175292967,1.6355075215110402,15.088333129882812,0.09591863333983341 7268,2014-10-07,15.404999732971193,15.536666870117188,15.255000114440918,15.274999618530273,8493000.0,0.0006495144469111924,-2.3137436398009616,-11.1432191612852,55.76233302326955,53.21764957302743,-0.21962326918481345,-0.25808509811334623,-1.8319544724225096,-3.0105891602573127,45.52101512089018,0.28166675567626953,0.12390022353995,0.2412497520446788,-0.06016570813918065,0.5426652122285383,0.09054202195274996,0.39195748213660764,-0.6283228970185917,76.96784977879237,21.140774010038506,0.15070773009192945,10,-0.225832939147951,-0.2866663932800311,-1.467499494552614,-2.1758327484130877,2.5800008773803693,1,0.08233252212719466,13.210510465291259,15.395000457763672,-1.1311574852883355,15.338333129882812,1.2361239151858092,15.091667175292967,0.08233252212719466 7269,2014-10-08,16.078332901000973,16.14666748046875,15.356666564941404,15.46833324432373,12373800.0,0.04370874259664226,1.1160677907218772,4.692300920661611,67.10154904330086,54.997132183570216,-0.858035396345457,-0.9145111886378707,-2.388336931878058,-3.6523441577546247,44.728253137949196,0.7900009155273455,0.10866088762621473,0.8740829467773406,0.36640239235625494,1.3817635011984262,0.6202426695667977,1.1279232239878834,-1.2560566629984962,94.21710511448897,36.82932118040396,0.2538402772105429,10,-0.5933327674865687,-0.6549992561340297,-2.0933327674865687,-2.8491659164428675,1.9483337402343786,2,0.02798802374041154,-2.3137436398009616,15.404999732971193,13.210510465291259,15.395000457763672,-1.1311574852883355,15.338333129882812,0.02798802374041154 7270,2014-10-09,15.911666870117188,16.183332443237305,15.81833267211914,16.121667861938473,12463800.0,-0.010365877601241191,1.190019512362598,-0.34426411477867325,65.83196464746496,56.51999469429867,-0.599179816514388,-0.7258600271466538,-2.103009821728655,-3.4544824082684453,43.90922024448148,0.36499977111816406,0.13957312246516018,0.6698335647583011,0.07256023481531848,1.2671068947012838,0.3711968997868098,0.9684702297297925,-0.983439332717408,75.00006582117177,13.270760002018633,0.2986366649714916,10,-0.3616671562194824,-0.4700007438659668,-1.9266667366027832,-2.682499885559082,2.075000762939453,3,0.05247727963620541,1.1160677907218772,16.078332901000973,-2.3137436398009616,15.404999732971193,13.210510465291259,15.395000457763672,0.05247727963620541 7271,2014-10-10,15.80666732788086,16.149999618530273,15.80166721343994,15.92666721343994,7717800.0,-0.006598902748116364,-4.358955360745213,0.571425327653701,57.68752510103892,56.773165250259055,-0.4264104959689625,-0.5859251468532136,-1.8732870630671634,-3.3159198130193523,43.704897412247114,0.3483324050903338,0.12840757465146524,0.5235839843749996,-0.11083455966886291,1.1580025284188622,0.20637471235306748,0.8407932563969318,-0.7529292998973283,62.01693149984078,3.613864843317458,0.31720927202193133,10,-0.23250102996826172,-0.36500120162963867,-1.821667194366455,-2.577500343322754,2.5383319854736293,4,0.14287219179930188,1.190019512362598,15.911666870117188,1.1160677907218772,16.078332901000973,-2.3137436398009616,15.404999732971193,0.14287219179930188 7272,2014-10-13,15.486666679382324,15.758333206176758,15.46833324432373,15.721667289733887,6155400.0,-0.02024466270218117,-1.1349626488429567,1.9583402872152178,57.43622867271537,57.57486875865675,-0.07248963719088763,-0.23989477092616518,-1.436426334412829,-2.964754358977528,43.23541881112944,0.3383340835571289,0.1653084545195469,0.17925000190734863,-0.446728053082488,0.8052280568971852,-0.13373902558756967,0.49223902940226694,-0.31996920987341504,24.955132742362807,-35.457901545128514,0.31298902749491875,10,0.08749961853027344,-0.018333911895751953,-1.5004165172576904,-2.2574996948242188,2.805001258850101,0,0.15970721500599772,-4.358955360745213,15.80666732788086,1.190019512362598,15.911666870117188,1.1160677907218772,16.078332901000973,0.15970721500599772 7273,2014-10-14,15.74666690826416,15.845000267028807,15.520000457763672,15.609999656677244,7705200.0,0.016788650150776352,-1.052636968149172,-0.5815612622557053,58.495162991660656,58.68856191862619,-0.2895160262716292,-0.47308855931066773,-1.575962692906062,-3.190643806870103,42.63796082536948,0.3583335876464826,0.1972181165153195,0.40683355331420934,-0.24034471169510319,1.0540118183235219,0.08324442080955308,0.7304226858188656,-0.4783059413824109,47.17750587779278,-11.993198577409146,0.3235891325046559,10,-0.1725006103515625,-0.24416732788085938,-1.7458336353302002,-2.5174999237060547,2.636666297912601,1,0.13262058493867657,-1.1349626488429567,15.486666679382324,-4.358955360745213,15.80666732788086,1.190019512362598,15.911666870117188,0.13262058493867657 7274,2014-10-15,15.236666679382324,15.791666984558105,15.170000076293945,15.631667137145994,14546400.0,-0.032387820981605864,-1.353311744807743,-2.890234882000703,55.434153493724,59.01073717501001,0.2723819411683692,0.047207871141498714,-0.9465770402162867,-2.6499770869179358,41.44013165199231,0.6216669082641602,0.19895524936287323,-0.10816664695739675,-0.7502611653220477,0.5339278714072542,-0.4292139061397222,0.2128806122249287,0.9466657638549805,6.578947368421052,-55.69993872972637,0.3210472591823259,10,0.4033331871032715,0.26583290100097656,-1.2316665649414062,-2.0074996948242188,3.12833309173584,2,0.18037632434974626,-1.052636968149172,15.74666690826416,-1.1349626488429567,15.486666679382324,-4.358955360745213,15.80666732788086,0.18037632434974626 7275,2014-10-16,15.138333320617676,15.221667289733887,14.92666721343994,15.008333206176758,7454400.0,-0.006453731700891585,-1.0113726140431178,-0.32911383236598024,50.883395917531075,58.32516924262111,0.4224568857601998,0.15880247593176122,-0.7325363002078937,-2.518549894363879,40.24567898574616,0.3099994659423846,0.21134542233710363,-0.2097500324249264,-0.8466956990711818,0.427195634221329,-0.5282228657480541,0.1087228008982013,1.0247324752807607,17.302419710046525,-45.61814444960331,0.3184728333231281,10,0.41666650772094727,0.364166259765625,-1.0949997901916504,-1.9091663360595703,3.103333473205563,3,0.19079599183378426,-1.353311744807743,15.236666679382324,-1.052636968149172,15.74666690826416,-1.1349626488429567,15.486666679382324,0.19079599183378426 7276,2014-10-17,15.351667404174805,15.466667175292967,15.119999885559082,15.204999923706055,6198000.0,0.014092309836154726,-1.1894714651407807,1.128210395040898,52.23367979143692,57.8739991869047,0.2360347584020115,-0.025241006954448864,-0.8202477957753871,-2.6967080291361754,39.31339384870352,0.34666728973388494,0.25058594419945734,-0.01583266258239746,-0.6265292280332346,0.5948639028684397,-0.32118094530781605,0.2895156201430211,0.761942448425291,46.27952670046606,-15.431385888345787,0.3053482827254189,10,0.20333242416381836,0.1508321762084961,-1.237917184829712,-2.122500419616699,2.779998779296875,4,0.17164260790103247,-1.0113726140431178,15.138333320617676,-1.353311744807743,15.236666679382324,-1.052636968149172,15.74666690826416,0.17164260790103247 7277,2014-10-20,15.888333320617676,15.895000457763672,15.30166721343994,15.335000038146973,6503400.0,0.03495815160097382,1.0941140435615366,3.7727059925093633,58.99706076960126,58.233413380941556,-0.24953378197472098,-0.5514573696740346,-1.2458374281097502,-3.1961838456847413,38.19408552231091,0.5933332443237322,0.2960795671010459,0.4962499141693115,-0.15745912872721135,1.1499589570658326,0.1693953927210501,0.823104435617573,0.1777988264160122,99.31148319185795,38.2793682790032,0.3268545214482609,10,-0.33333349227905273,-0.385833740234375,-1.7287497520446795,-2.6591663360595703,2.5199995040893555,0,0.15462074864384245,-1.1894714651407807,15.351667404174805,-1.0113726140431178,15.138333320617676,-1.353311744807743,15.236666679382324,0.15462074864384245 7278,2014-10-21,16.393333435058597,16.508333206176758,15.87166690826416,15.87166690826416,12714000.0,0.031784335351625836,-1.4408938094028048,0.9427709182161067,67.61134051347582,58.29005687762766,-0.6700592639214307,-1.0052152035712218,-1.6353103141815613,-3.6616377683584336,37.48385286926923,0.6366662979125977,0.3264246456690092,0.9360000133514443,0.1607337045957884,1.7112663221071003,0.5483668589736173,1.3236331677292714,-1.4666662216186577,92.72919999252358,28.659813997233357,0.3876331543778278,10,-0.6758332252502477,-0.72833347320557,-2.0829167366027868,-3.164166450500492,2.004999160766598,1,0.11579917596954825,1.0941140435615366,15.888333320617676,-1.1894714651407807,15.351667404174805,-1.0113726140431178,15.138333320617676,0.11579917596954825 7279,2014-10-22,16.364999771118164,16.481666564941403,16.305000305175778,16.444999694824222,6640800.0,-0.0017283650120749616,1.3043375502233905,-0.15335452745577874,67.06880364738285,58.427483433174096,-0.6669192599744793,-0.939602190814746,-1.4924056101031304,-3.5925099504074822,36.73523836112792,0.176666259765625,0.35930018766783967,0.8534163475036625,-0.015761061028612744,1.7225937560359377,0.41882764323752575,1.2880050517697992,-1.4066992378234886,90.93781900118,23.714526557702726,0.4345887042661374,10,-0.6474995613098145,-0.6999998092651367,-2.0333330631256104,-3.1358327865600586,2.3266677856445277,2,0.1233323228406431,-1.4408938094028048,16.393333435058597,1.0941140435615366,15.888333320617676,-1.1894714651407807,15.351667404174805,0.1233323228406431 7280,2014-10-23,16.27166748046875,16.588333129882812,16.22166633605957,16.495000839233402,5461200.0,-0.005703164800168969,-1.2680257903150642,2.791669646901668,63.04754738553639,59.023041464784924,-0.5779256604998846,-0.7799331416120978,-1.2856424399651338,-3.4524977797855563,37.03015954019195,0.3666667938232422,0.3958905108023618,0.6925840377807617,-0.19321990245794396,1.5783879780194674,0.2496820676614071,1.1354860079001146,-1.2823662937164322,78.43366615594752,12.720913061725469,0.4429019701193529,10,-0.514167308807373,-0.5666675567626953,-1.8970839977264404,-3.0425004959106445,2.278331756591797,3,0.12864891033215176,1.3043375502233905,16.364999771118164,-1.4408938094028048,16.393333435058597,1.0941140435615366,15.888333320617676,0.12864891033215176 7281,2014-10-24,16.315000534057614,16.415000915527347,16.190000534057614,16.389999389648438,3981000.0,0.0026630985202271695,2.5999511726199556,0.3358157330623296,62.90926832714913,59.63115698194424,-0.6052132709931364,-0.7659247707419965,-1.2153888951048444,-3.4520443026011716,37.30576270699768,0.22500038146973367,0.33843762645101094,0.6745837211608858,-0.2376239418776791,1.5867913841994508,0.21847988964160336,1.1306875526801683,-1.2617380695800762,78.75652161667136,15.954755647048003,0.456103831519282,10,-0.5575003623962367,-0.610000610351559,-1.9004173278808558,-3.085833549499508,1.9483318328857457,4,0.11809170681568193,-1.2680257903150642,16.27166748046875,1.3043375502233905,16.364999771118164,-1.4408938094028048,16.393333435058597,0.11809170681568193 7282,2014-10-27,16.315000534057614,16.331666946411133,16.190000534057614,16.208332061767578,3359400.0,0.0,1.023787141864603,-1.4222679992877976,62.80489294108138,60.11001586521321,-0.531221083534426,-0.716553275176107,-1.2168064309234587,-3.407600347206124,37.29467690936909,0.14166641235351918,0.2946507833692422,0.619917058944699,-0.31732711549257075,1.5571612333819687,0.1512949717260632,1.088539146163333,-1.200335242963865,61.86054433989456,0.8155514616398847,0.46862208721863474,10,-0.5575003623962367,-0.610000610351559,-1.8650004863738978,-3.085833549499508,1.5116672515869176,0,0.11134940790358971,2.5999511726199556,16.315000534057614,-1.2680257903150642,16.27166748046875,1.3043375502233905,16.364999771118164,0.11134940790358971 7283,2014-10-28,16.241666793823242,16.389999389648438,16.208332061767578,16.36833381652832,6697200.0,-0.004494865941394699,1.1372857014630644,-1.1874832364774646,52.76524689727511,59.81347068783,-0.4249785210068602,-0.5980087718484945,-1.118637997505397,-3.2904631675972933,37.125203534063225,0.18166732788085938,0.28986195833557105,0.49841661453247,-0.44762200139448893,1.444455230459429,0.02539730656899053,0.9714359224959495,-1.0680547891779302,12.970633161113776,-42.06574286489429,0.4730193079634794,10,-0.48416662216186523,-0.5366668701171875,-1.12416672706604,-3.0124998092651367,1.5266666412353516,1,0.13340170429476972,1.023787141864603,16.315000534057614,2.5999511726199556,16.315000534057614,-1.2680257903150642,16.27166748046875,0.13340170429476972 7284,2014-10-29,16.441667556762695,16.51333236694336,16.22166633605957,16.251667022705078,6645000.0,0.01231405406097319,-1.3333104453243612,-1.5,58.87277648137717,60.701179639368455,-0.48732146619281735,-0.7287879504560184,-1.2941918077548067,-3.4450794129141187,37.38155097109538,0.29166603088378906,0.317371553177054,0.6307506561279297,-0.3116419133650936,1.5731432256209512,0.15955437138141804,1.1019469408744413,-1.211466707107883,63.180122677060865,10.22829297072748,0.471196284746511,10,-0.587501049041748,-0.7366676330566406,-1.4141674041748047,-3.21250057220459,1.3400001525878906,2,0.11900648351557841,1.1372857014630644,16.241666793823242,1.023787141864603,16.315000534057614,2.5999511726199556,16.315000534057614,0.11900648351557841 7285,2014-10-30,16.516666412353516,16.56333351135254,16.264999389648438,16.38166618347168,5034000.0,0.0045615114970483095,1.6131330766082213,0.7105255232645686,62.006747755855095,61.78707607985936,-0.38693271018751574,-0.7289281808648056,-1.3404130150308013,-3.4781080058459324,37.93706533801204,0.29833412170410156,0.3268156911569342,0.6344995498657227,-0.2943054436637702,1.5633045433952155,0.17009705310097445,1.098902046630469,-1.232140271489584,87.49987227563952,34.22020504118065,0.46440249676474676,10,-0.5716662406921387,-0.8116664886474609,-1.489166259765625,-3.28749942779541,1.2366657257080078,3,0.1316852378142359,-1.3333104453243612,16.441667556762695,1.1372857014630644,16.241666793823242,1.023787141864603,16.315000534057614,0.1316852378142359 7286,2014-10-31,16.81333351135254,16.89666748046875,16.538333892822266,16.866666793823242,6657600.0,0.017961681346130076,5.323460114439583,-0.39506068184065896,72.61363869117307,63.30002918225623,-0.5078656907974839,-0.9585726169301108,-1.5989425795854224,-3.7309729973656296,38.326550050584586,0.3800010681152344,0.39736819472119933,0.8574166297912598,-0.12240707013992491,1.8372403297224444,0.36750477982566565,1.347328479756852,-1.4766550909278529,88.20746186878712,30.050104726990867,0.4899118499655926,10,-0.429166316986084,-0.9533333778381348,-1.7945833206176758,-3.5841665267944336,0.9216670989990234,4,0.10329098179937923,1.6131330766082213,16.516666412353516,-1.3333104453243612,16.441667556762695,1.1372857014630644,16.241666793823242,0.10329098179937923 7287,2014-11-03,16.871667861938473,17.145000457763672,16.796667098999027,16.808332443237305,5832600.0,0.0034695291416508844,-7.0385140191035305,-1.187540233173526,70.59183531684724,63.631195271519715,-0.46046839550156804,-0.9492763895541394,-1.6116037819976707,-3.7463446647582614,38.841761467958314,0.3483333587646449,0.5045064281668044,0.8419176101684549,-0.18151357296999748,1.8653487933069055,0.3302020185992305,1.353633201737681,-1.4413900979111425,70.81863795195896,10.806752109572997,0.5117155915692256,11,-0.20416736602782848,-0.8408341407775843,-1.8529176712036097,-3.6425008773803675,0.8799991607666051,0,0.08248529525313875,5.323460114439583,16.81333351135254,1.6131330766082213,16.516666412353516,-1.3333104453243612,16.441667556762695,0.08248529525313875 7288,2014-11-04,16.673332214355472,16.920000076293945,16.661666870117188,16.916667938232422,5438400.0,-0.01175554481074359,1.0666656494140625,-3.8420165030417786,79.68313618176873,65.03278777534038,-0.2438851961270352,-0.6862319351881396,-1.3691191449697016,-3.501079787959977,38.98510188810878,0.2583332061767578,0.5979664400447096,0.5801653385162382,-0.43743299544725645,1.5977636724797328,0.07136617153449265,1.0889645054979855,-1.1058766348292348,48.91684035918756,-17.11642446708956,0.508799166981747,11,-0.0058317184448277715,-0.6374983787536657,-1.654582023620609,-3.444165229797367,1.3916683197021413,1,0.06917246993351789,-7.0385140191035305,16.871667861938473,5.323460114439583,16.81333351135254,1.6131330766082213,16.516666412353516,0.06917246993351789 7289,2014-11-05,16.52833366394043,17.045000076293945,16.441667556762695,16.829999923706055,6579000.0,-0.0086964350347557,-1.5403556112369297,1.2397121760805336,78.17566593169359,66.7136898360245,-0.08189315300275979,-0.5331255114635063,-1.184023790164325,-3.313537122575463,37.93136877927531,0.60333251953125,0.6260894463311306,0.4126667499542229,-0.6232849158995357,1.4486184158079816,-0.1053090829726564,0.9306425828811022,-0.8346744941551982,29.924313030209763,-40.5268188061537,0.5179758329268793,11,0.13916683197021484,-0.49249982833862305,-1.508333444595337,-3.299166679382324,0.9899997711181676,2,0.07502267296451359,1.0666656494140625,16.673332214355472,-7.0385140191035305,16.871667861938473,5.323460114439583,16.81333351135254,0.07502267296451359 7290,2014-11-06,16.746667861938473,16.899999618530273,16.601667404174805,16.623332977294922,9784200.0,0.013209692061963763,-2.580000228882709,-0.40884547293878437,78.21981593775905,68.41486179275893,-0.2522941979322617,-0.722751947121882,-1.3564258327896344,-3.4872531316083872,36.773211901455674,0.37166595458984375,0.5807556294958687,0.5892508983612039,-0.47888719166969906,1.6573889883921051,0.055181853345754206,1.1233199433766554,-0.9369013891149667,43.36499895592887,-28.898474106945145,0.5340690450154508,11,-0.07916736602782848,-0.7108340263366664,-1.7266676425933802,-3.5175008773803675,0.7549991607666051,3,0.061803330426373426,-1.5403556112369297,16.52833366394043,1.0666656494140625,16.673332214355472,-7.0385140191035305,16.871667861938473,0.061803330426373426 7291,2014-11-07,18.065000534057614,18.09499931335449,17.158332824707028,17.295000076293945,17169000.0,0.07872208865594232,1.2570330776407843,6.243168427075913,83.45286012741518,70.70908036901824,-1.4486219642273213,-1.9639119143763608,-2.6212106685252703,-4.7558823534781745,36.11967148208552,1.3483314514160156,0.5730423033055114,1.7946669101715038,0.4428485262354904,3.146485294107517,1.1187577182034971,2.4705761021395105,-2.148415342438893,98.18555597342937,28.131325628967616,0.6759091919680064,11,-0.9133348464965785,-1.5541672706604004,-3.045000314712521,-4.835833549499508,-0.3583335876464808,4,-0.017252609287694565,-2.580000228882709,16.746667861938473,-1.5403556112369297,16.52833366394043,1.0666656494140625,16.673332214355472,-0.017252609287694565 7292,2014-11-10,17.959999084472656,18.100000381469727,17.718332290649414,18.020000457763672,7500600.0,-0.005812424383104808,2.469690664447219,-0.0779238150913301,77.453224329365,73.45218897258378,-1.2133332980617553,-1.7540446911027985,-2.464120725148339,-4.604929267232082,36.75152615424408,0.3816680908203125,0.5961766210428685,1.565998840332032,0.07108266176739875,3.060915018896665,0.8185407510497136,2.3134569296143486,-1.8255724806803606,91.55770814451535,23.364938804999397,0.7474580892823167,11,-0.7991657257080078,-1.4466652870178223,-2.9499988555908203,-4.730832099914551,0.1333332061767578,0,-0.012527755322416234,1.2570330776407843,18.065000534057614,-2.580000228882709,16.746667861938473,-1.5403556112369297,16.52833366394043,-0.012527755322416234 7293,2014-11-11,17.834999084472656,17.981666564941406,17.735000610351562,17.928333282470703,4964400.0,-0.006959911267928165,1.466650136374907,1.5555343632780214,74.91522004641013,75.23468270203189,-0.9370964074806558,-1.5437174662164814,-2.294718076264777,-4.434078314239983,37.26674955055898,0.24666595458984375,0.6202441554437783,1.3365822315216072,-0.2564657543833242,2.9296302174265385,0.5400582385691415,2.133106224474073,-1.464703627359068,84.02001739042423,17.931686712479134,0.7965239929524655,11,-0.6524991989135742,-1.3216652870178223,-2.754582166671753,-4.605832099914551,0.8533344268798828,1,-0.004672389461467863,2.469690664447219,17.959999084472656,1.2570330776407843,18.065000534057614,-2.580000228882709,16.746667861938473,-0.004672389461467863 7294,2014-11-12,17.985000610351562,18.003332138061523,17.63166618347168,17.74333381652832,4110000.0,0.008410514918921308,1.6706869967449032,-2.5892630890587323,78.49218643940942,77.06639811131572,-0.9444752591502557,-1.5570968236851286,-2.4007747577068788,-4.538381413433724,38.8972015944991,0.37166595458984375,0.6555421966071364,1.34916706085205,-0.2596775558373956,2.9580116775414957,0.5447447525073272,2.153589369196773,-1.407140562315238,92.32481879122865,26.64977959936796,0.804422308344723,11,-0.7141666412353516,-1.4716668128967285,-2.8362505435943604,-4.755833625793457,0.6199989318847656,2,0.004448146844098888,1.466650136374907,17.834999084472656,2.469690664447219,17.959999084472656,1.2570330776407843,18.065000534057614,0.004448146844098888 7295,2014-11-13,18.02666664123535,18.26333236694336,17.801666259765625,18.06166648864746,7290600.0,0.0023167100066601165,1.1064696360503368,-0.14482687860587357,78.48025500670292,77.7182443685968,-0.8374938819719198,-1.4453870939483622,-2.388938801515625,-4.528240576839398,41.44443423094014,0.4616661071777344,0.7530498306730244,1.2464164257049575,-0.31425792504064987,2.807090776450563,0.4660792503321538,2.026753601077761,-1.266149753187019,78.58227839361484,13.960419255288272,0.7803371753728029,11,-0.6741666793823242,-1.4316668510437012,-2.5724997520446777,-4.6349992752075195,0.6616668701171875,3,-0.028198957483019038,1.6706869967449032,17.985000610351562,1.466650136374907,17.834999084472656,2.469690664447219,17.959999084472656,-0.028198957483019038 7296,2014-11-14,17.98666763305664,18.093332290649414,17.858333587646484,18.05500030517578,2906400.0,-0.0022188798947008204,2.2414364640883977,1.9523705722070845,77.44934257628937,78.48018961964593,-0.6856586447582167,-1.262592550309094,-2.2968949545017203,-4.434092226351231,43.61907178159484,0.2349987030029297,0.8223199021926888,1.0746674060821526,-0.4217865683947757,2.571121380559081,0.32644041884368846,1.8228943933206168,-1.0157565779630033,56.20080018117309,-8.408052732492905,0.7482269872384643,11,-0.6341676712036133,-1.3916678428649902,-2.4908347129821777,-4.576667785644531,0.6866645812988281,4,-0.02696445057227881,1.1064696360503368,18.02666664123535,1.6706869967449032,17.985000610351562,1.466650136374907,17.834999084472656,-0.02696445057227881 7297,2014-11-17,18.34499931335449,18.34833335876465,17.941667556762695,17.9950008392334,4474200.0,0.01992207159258852,1.2803696335750496,-5.121978451403956,81.58155199670091,78.69112471019395,-0.9085653060661691,-1.5045809467551479,-2.6016522522462964,-4.734097662517305,45.2298289438592,0.4066658020019531,0.8933929868563446,1.310165786743159,-0.2350039992340065,2.8553355727203247,0.5375808937545763,2.082750679731742,-1.1931492746018897,99.53478469154153,27.221115587263185,0.772584892988583,11,-0.9499988555908168,-1.7074990272521937,-2.8370831012725795,-4.934999465942379,0.41500091552735086,0,-0.034795987508087434,2.2414364640883977,17.98666763305664,1.1064696360503368,18.02666664123535,1.6706869967449032,17.985000610351562,-0.034795987508087434 7298,2014-11-18,18.291667938232425,18.44499969482422,18.101667404174805,18.251667022705078,4407600.0,-0.002907134211950657,-1.0196008033300048,0.11428882833788596,79.05760573954346,78.78911802217728,-0.6722230538754275,-1.3720867278969315,-2.493079558431944,-4.6205080821231626,46.08473762793169,0.34333229064941406,0.9114008772680364,1.161917686462406,-0.44914849186960737,2.7729838647944174,0.35638459729640104,1.9674507756284108,-0.9483805682778979,81.14773897158017,7.361536938605099,0.8055330891660061,11,-0.7683343887329137,-1.6058344841003453,-2.7704184055328405,-4.881668090820316,0.2933311462402308,1,-0.010842950366951487,1.2803696335750496,18.34499931335449,2.2414364640883977,17.98666763305664,1.1064696360503368,18.02666664123535,-0.010842950366951487 7299,2014-11-19,18.38333320617676,18.40833282470703,18.21500015258789,18.32666778564453,3327000.0,0.005011312705537341,2.6250558804069883,1.4166030898340274,79.16667908430571,78.89432503846024,-0.5286813225091969,-1.3753030914157485,-2.5376155485958805,-4.655507274996124,46.98584663959399,0.19333267211914062,0.9470110984279039,1.1526662826538114,-0.5087681660746881,2.814100731382311,0.32194905828956166,1.9833835070180612,-0.8417376177456894,90.41453695907458,17.604464485657417,0.8307172243642496,11,-0.5816669464111364,-1.6974997520446813,-2.845000267028812,-4.944167137146,0.15333366394042613,2,0.016591131855962837,-1.0196008033300048,18.291667938232425,1.2803696335750496,18.34499931335449,2.2414364640883977,17.98666763305664,0.016591131855962837 7300,2014-11-20,18.364999771118164,18.44833374023437,18.229999542236328,18.31333351135254,3923400.0,-0.0009972856855163803,1.0000000000000326,0.9117775758187183,76.55448448028932,78.12783885544626,-0.28680699202751825,-1.2565240741855561,-2.467901718610033,-4.57767062386521,47.81036630766661,0.21833419799804332,0.986679544741321,1.0296662330627449,-0.6411142403218157,2.7004467064473054,0.19427599637046455,1.8650564697550251,-0.6607914435363256,85.87560210778184,14.393016205588467,0.8353902366922803,11,-0.3249998092651367,-1.6774992942810094,-2.793750047683716,-4.917500019073486,-0.10166740417480469,3,0.013068324209597915,2.6250558804069883,18.38333320617676,-1.0196008033300048,18.291667938232425,1.2803696335750496,18.34499931335449,0.013068324209597915 7301,2014-11-21,18.24166679382324,18.584999084472656,18.11166763305664,18.584999084472656,7984800.0,-0.006715653625484208,1.757278964473209,-6.645193443591327,72.93527184852924,77.62584413535338,-0.1517350644013078,-1.0344880181574219,-2.2878130396303096,-4.39417578968771,48.829437985558585,0.4733314514160156,1.048349886779583,0.8099999427795375,-0.8350512316791452,2.455051117238222,-0.01252564444980564,1.6325255300088806,-0.38863338371089284,46.63213664165309,-23.904418454078865,0.8225255872293419,11,-0.13333415985107067,-1.3891673088073695,-2.7129170894622767,-4.794167041778561,-0.18333435058593395,4,0.02448606931470465,1.0000000000000326,18.364999771118164,2.6250558804069883,18.38333320617676,-1.0196008033300048,18.291667938232425,0.02448606931470465 7302,2014-11-24,18.13166618347168,18.34166717529297,18.06833267211914,18.24166679382324,5692200.0,-0.006030184170933706,-1.309859608968263,0.3203911002472017,75.15818734251191,77.65284050158691,-0.016564589786291606,-0.8236374192896605,-2.1217557965092304,-4.2248405408372065,49.84062123135596,0.2733345031738281,1.1025316078264673,0.609166049957274,-0.9757935337288508,2.1941256336433987,-0.1833137418857902,1.4016458418003381,-0.13223963848727038,12.258105005131386,-58.49280630565217,0.7924797918430625,11,-0.02333354949951172,-1.1883330345153809,-2.6029164791107178,-4.684166431427002,-0.10499954223632812,0,0.02987403503918218,1.757278964473209,18.24166679382324,1.0000000000000326,18.364999771118164,2.6250558804069883,18.38333320617676,0.02987403503918218 7303,2014-11-25,18.40833282470703,18.489999771118164,18.15999984741211,18.229999542236328,4975200.0,0.015258754404355424,-1.0733022564680224,-1.6212026633375471,81.02312048853369,77.93405539593405,-0.22724882240914113,-0.9799001526849906,-2.341165211159133,-4.4394823533847685,50.87638638119895,0.3583335876464844,1.0207020274239014,0.7774993896484368,-0.7332970972115156,2.288295876508389,0.0221011462184606,1.532897633078413,-0.3400001525878906,65.80651353725978,-9.691108411782807,0.755398243429976,11,-0.21500015258789062,-1.179999828338623,-2.8795831203460693,-4.91083288192749,-0.1700000762939453,1,0.019103707409223514,-1.309859608968263,18.13166618347168,1.757278964473209,18.24166679382324,1.0000000000000326,18.364999771118164,0.019103707409223514 7304,2014-11-26,18.398332595825195,18.45499992370605,18.26333236694336,18.38500022888184,2721000.0,-0.000543244680388133,2.0263213371481337,0.07476095745361545,79.26757714801784,78.02153563385792,-0.1703675761445247,-0.8598820395340212,-2.27407924425982,-4.365235817412419,51.78675111638176,0.19166755676269176,0.9832588221105034,0.669665908813478,-0.76856518229404,2.107896999920996,-0.04944963674028102,1.388781454367237,-0.3299999237060547,63.87098441387763,-15.043011025602091,0.7191155455537592,11,-0.176666259765625,-1.0108327865600586,-2.707082509994507,-4.436666011810303,0.31500053405761363,2,0.010145837274939673,-1.0733022564680224,18.40833282470703,-1.309859608968263,18.13166618347168,1.757278964473209,18.24166679382324,0.010145837274939673 7305,2014-11-28,18.69166755676269,18.916667938232425,18.43666648864746,18.524999618530273,2736000.0,0.0159435622445514,-1.7961179071808924,12.50100143061823,67.439727379853,76.90935616758722,-0.40169453210665296,-1.0349806344909673,-2.503701133564139,-4.590981863577568,52.831791343512116,0.5183353424072301,0.9699420203587472,0.8542508125305126,-0.5258567881369203,2.2343584131979455,0.1641970121967944,1.5443046128642308,-0.5316677093505824,73.47742213988218,-2.874971080188658,0.690053800333717,11,-0.26249980926513317,-1.1383333206176722,-3.0004174709320033,-4.687500953674313,0.6350002288818395,4,-0.008292501788553563,2.0263213371481337,18.398332595825195,-1.0733022564680224,18.40833282470703,-1.309859608968263,18.13166618347168,-0.008292501788553563 7306,2014-12-01,18.549999237060547,18.71333312988281,18.39666748046875,18.4950008392334,4852800.0,-0.007579223163044602,-1.5165637197316781,0.3299878693552518,66.09092441276175,75.18817532492731,-0.19189386096221384,-0.7974187764402103,-2.2951061547109646,-4.386865290234434,53.416537623731195,0.31666564941405895,0.9289152728877959,0.6257492065429702,-0.7005465966800308,1.9520450097659712,-0.037398695068528554,1.288897108154469,-0.2866668701171875,56.777854721070334,-16.922016862892725,0.6631479016115,12,-0.057498931884765625,-0.9966650009155273,-2.818749189376831,-4.419999122619629,1.0683345794677734,0,-0.015453740264552818,-1.7961179071808924,18.69166755676269,2.0263213371481337,18.398332595825195,-1.0733022564680224,18.40833282470703,-0.015453740264552818 7307,2014-12-02,18.26333236694336,18.53333282470703,18.049999237060547,18.44333267211914,6858600.0,-0.015453740264552818,1.6851820455219768,-3.2728281602219527,60.73517573430579,73.1523497687898,0.09160336532058011,-0.42282459267940453,-1.957433604648088,-4.039155688363913,53.24919990019383,0.5,0.8782845665153971,0.2694991111755378,-0.9672835360578524,1.506281758408928,-0.3488922124411573,0.887890434792233,0.653335571289066,24.615303355751863,-45.80543223603624,0.6183913236166955,12,0.220001220703125,-0.7099981307983398,-2.5320823192596436,-4.0799994468688965,1.2433338165283203,1,-0.011224672452279538,-1.5165637197316781,18.549999237060547,-1.7961179071808924,18.69166755676269,2.0263213371481337,18.398332595825195,-0.011224672452279538 7308,2014-12-03,17.82666778564453,18.26000022888184,17.641666412353516,18.238332748413086,14277000.0,-0.023909359613319636,1.7179512976260574,2.287023693468402,46.53031812801358,69.52608744031289,0.5088858578694371,0.11033203183271212,-1.4638457696390326,-3.5415316222321156,53.095764303513945,0.6216659545898438,0.82193502867392,-0.22483224868774343,-1.299268296638303,0.849603799262816,-0.7620502726630249,0.3123857752875381,1.0726667785644572,14.509894265694054,-50.94495848568663,0.5372180239752803,12,0.4524993896484375,-0.26416778564453125,-2.0954177379608154,-3.6241679191589355,0.8333320617675781,2,0.011219082444105188,1.6851820455219768,18.26333236694336,-1.5165637197316781,18.549999237060547,-1.7961179071808924,18.69166755676269,0.011219082444105188 7309,2014-12-04,17.768333435058594,17.9950008392334,17.573333740234375,17.860000610351562,7495800.0,-0.0032723081670323895,1.3317933951418115,0.22267422196070075,44.379980862864045,65.95114259393232,0.526137233248793,0.28071986192558995,-1.3542713142406235,-3.418658258844264,53.63419386531641,0.42166709899902344,0.7070410561218026,-0.3451665878295884,-1.161671135124383,0.47133795946520607,-0.7534188614769874,0.0630856858178106,1.0806944030761763,14.516096970867242,-47.242592092157224,0.4082522736473973,12,0.4766674041748047,-0.19916629791259766,-2.037083387374878,-2.30916690826416,1.083333969116211,3,0.026451513591428943,1.7179512976260574,17.82666778564453,1.6851820455219768,18.26333236694336,-1.5165637197316781,18.549999237060547,0.026451513591428943 7310,2014-12-05,17.781667709350586,17.933332443237305,17.706666946411133,17.88833236694336,6001800.0,0.0007504516020440111,1.3050946086180644,1.1636079900124845,45.48789385788662,62.90143392830536,0.4708728035966594,0.3677559139982378,-1.3036021791453294,-3.3613451563444343,54.20172082968686,0.22666549682617188,0.6064866270318952,-0.3835823059082024,-0.9176924372129456,0.15052782539654075,-0.650637371560574,-0.11652724025583083,0.9908184829101607,18.274919355918197,-42.36149392549932,0.2670550656523708,12,0.4633331298828125,-0.19083404541015625,-2.002084493637085,-2.3225011825561523,1.841665267944336,4,0.05239471548792363,1.3317933951418115,17.768333435058594,1.7179512976260574,17.82666778564453,1.6851820455219768,18.26333236694336,0.05239471548792363 7311,2014-12-08,17.753332138061523,18.030000686645508,17.616666793823242,17.793333053588867,5791200.0,-0.0015935272074711904,-1.638316004772456,0.3750156465139567,34.76395735141858,58.41318615151721,0.47232324721009533,0.3916236200911172,-1.2156458149836489,-3.2597606385440105,53.438043904632316,0.4133338928222656,0.491410875879815,-0.39633445739746165,-0.9601222624487669,0.16745334765384357,-0.6782283599231143,-0.11444055487180904,0.9472049070776407,18.749850988245953,-35.439145155938455,0.28189390252565244,12,0.491668701171875,-0.07416439056396484,-1.9283320903778076,-2.29416561126709,1.6233348846435547,0,0.08862199137309656,1.3050946086180644,17.781667709350586,1.3317933951418115,17.768333435058594,1.7179512976260574,17.82666778564453,0.08862199137309656 7312,2014-12-09,17.735000610351562,17.75,17.196666717529293,17.559999465942386,7474200.0,-0.0010325682845002682,4.398375496608675,-4.374928476063234,35.402103148720826,53.34418422487133,0.4788239957898739,0.4134313927561877,-1.1409756728854603,-3.17161474824141,52.18041647932152,0.5566654205322301,0.39032490765713135,-0.40341606140136577,-0.9915911467118903,0.18475902390915877,-0.697503604056628,-0.1093285187461035,0.8979042364933143,50.62700338838335,-0.14561854933133844,0.2940875426552631,12,0.3216667175292969,-0.055832862854003906,-1.6129169464111328,-2.12166690826416,2.079999923706051,1,0.10619301614669774,-1.638316004772456,17.753332138061523,1.3050946086180644,17.781667709350586,1.3317933951418115,17.768333435058594,0.10619301614669774 7313,2014-12-10,17.751667022705078,17.961666107177734,17.661666870117188,17.666667938232422,5497800.0,0.0009397469286687166,-5.315692258271763,0.4857058778651013,32.75710359951795,48.17635383059356,0.4014282503103388,0.41128884470110805,-1.101775000855202,-3.1094912473272043,51.00146751033453,0.2999992370605469,0.3045930950379798,-0.38258304595947124,-0.980901394472852,0.2157353025539095,-0.6817422202161616,-0.08342387170278087,0.7663387737945513,66.59998580933714,19.98084627492363,0.29915917425668964,12,0.30500030517578125,-0.07249927520751953,-1.4024999141693115,-2.014166831970215,1.8216667175292933,2,0.09886390717682403,4.398375496608675,17.735000610351562,-1.638316004772456,17.753332138061523,1.3050946086180644,17.781667709350586,0.09886390717682403 7314,2014-12-11,18.065000534057614,18.261667251586914,17.639999389648438,17.84166717529297,5900400.0,0.017650934470085033,1.0162196770292382,2.6274795799299464,42.9467402339755,45.45491081438495,0.04005091380114578,0.10989015221337084,-1.3483234153083181,-3.3433023739881307,50.29596082301096,0.6216678619384766,0.22517724122554128,-0.07324953079223917,-0.668428074042982,0.5219290124585036,-0.3708388024176088,0.22433974083313046,0.3472981361243903,81.5336508067272,38.23278027020106,0.29758927162537063,12,-0.1100006103515625,-0.38583278656005504,-1.713333368301388,-2.3275003433227504,1.691665649414066,3,0.032936578785744075,-5.315692258271763,17.751667022705078,4.398375496608675,17.735000610351562,-1.638316004772456,17.753332138061523,0.032936578785744075 7315,2014-12-12,17.518333435058597,18.05500030517578,17.504999160766598,17.8799991607666,4693200.0,-0.030261117234311463,-1.8326170560758803,-1.6193985874234669,35.81702054771468,42.09114371826861,0.450111483348941,0.6498391571640632,-0.739954057531456,-2.7194045682830144,49.144060239135456,0.5600013732910156,0.07960873929599188,-0.5944999694824169,-1.2500919080643946,0.06109196909956083,-0.9222959387734058,-0.26670400019142804,0.7967146789111901,30.203432509443278,-12.152420501346501,0.32779596929098936,12,0.34666633605956676,0.24083423614501598,-1.1666662693023717,-1.778333187103275,2.4799995422363246,4,0.07611077697881186,1.0162196770292382,18.065000534057614,-5.315692258271763,17.751667022705078,4.398375496608675,17.735000610351562,0.07611077697881186 7316,2014-12-15,17.501667022705078,17.726667404174805,17.413333892822266,17.668333053588867,6908400.0,-0.0009513697416082545,1.2117550437902644,0.4608289341145618,37.17778607658516,39.47365597852188,0.33797527188702503,0.6622620495971105,-0.6684588822374167,-2.6281468016789304,47.83896544856811,0.31333351135253906,-0.06069226262431471,-0.586916351318358,-1.2958665042650743,0.12203380162835842,-0.9413914277917179,-0.232441274844998,0.7600002288818359,28.638511946444062,-16.80058459392486,0.3544750764733583,12,0.22749996185302734,0.5358333587646484,-1.1499998569488525,-1.7616667747497559,2.3833332061767614,0,0.12122650670004109,-1.8326170560758803,17.518333435058597,1.0162196770292382,18.065000534057614,-5.315692258271763,17.751667022705078,0.12122650670004109 7317,2014-12-16,17.706666946411133,18.36666679382324,17.623332977294922,17.748332977294922,7402800.0,0.011713165576747953,-6.135982861380394,0.2499971389661368,35.29004845537004,38.224737126005934,0.05107995003318777,0.4289819997400599,-0.8169443125060063,-2.7575108408426985,46.58250431556302,0.8649997711181605,-0.16412867236319784,-0.3499998092651353,-1.0677648536806466,0.36776523515037596,-0.7088823314728891,0.008882712942618554,-0.5100002288818395,30.769215379105834,-11.593968232065276,0.3588825222077555,12,0.07499980926513317,0.35000038146972656,-0.8754174709320068,-1.4916672706604004,2.284999847412106,1,0.0943147618548521,1.2117550437902644,17.501667022705078,-1.8326170560758803,17.518333435058597,1.0162196770292382,18.065000534057614,0.0943147618548521 7318,2014-12-17,18.093332290649414,18.183332443237305,17.558332443237305,17.796667098999023,5410800.0,0.021837274367249027,1.6223840582609739,-7.120073243305104,44.477971697135835,38.235624996480574,-0.32830596823312774,0.028138673142215964,-1.1417592276403212,-3.060174994555524,45.10093247912054,0.625,-0.25412513107022505,0.04658231735229634,-0.6629451138706592,0.7561097485752519,-0.3081813982591797,0.40134603296377236,-0.8732655715942421,71.32853561575071,30.3770304891392,0.3547637156114776,12,-0.3116655349731481,-0.03666496276855469,-1.2562487125396729,-1.8758320808410645,1.708333969116211,2,0.09515484576038835,-6.135982861380394,17.706666946411133,1.2117550437902644,17.501667022705078,-1.8326170560758803,17.518333435058597,0.09515484576038835 7319,2014-12-18,18.68833351135254,18.68833351135254,18.126667022705078,18.325000762939453,6681000.0,0.032885109892698994,2.0917471166616797,1.2247232187632604,49.94558145037271,38.730923617867916,-0.8706380440631278,-0.5721769141002575,-1.688427692751091,-3.56710183769715,43.786492293734355,0.595001220703125,-0.30369063447015776,0.6263335227966316,-0.12550331402578507,1.3781703596190482,0.25041510438542147,1.0022519412078417,-1.4453347908020042,100.0,60.55361432045956,0.37591841841120843,12,-0.7458333969116211,-0.6316661834716797,-1.840416669845581,-2.3299999237060547,1.1800003051757812,3,0.04735575958895555,1.6223840582609739,18.093332290649414,-6.135982861380394,17.706666946411133,1.2117550437902644,17.501667022705078,0.04735575958895555 7320,2014-12-19,18.604999542236328,18.84000015258789,18.49333381652832,18.671667098999023,12126000.0,-0.0044591439394844334,-1.3908104943996107,-0.18348898373151487,50.9151461834634,40.52550015476179,-0.7355873362878853,-0.4953370523667715,-1.5513598329724374,-3.394671857767861,42.426035536162075,0.3466663360595703,-0.2864749666752644,0.5309995651245103,-0.24835754392485043,1.310356674173871,0.1413210105998317,0.9206781196491889,-1.3041874300537124,83.52798990352734,44.36239065611836,0.3896785545246796,12,-0.5866661071777344,-0.5483322143554688,-1.7129156589508057,-2.2049994468688965,1.5233325958251953,4,0.061900922847156536,2.0917471166616797,18.68833351135254,1.6223840582609739,18.093332290649414,-6.135982861380394,17.706666946411133,0.061900922847156536 7321,2014-12-22,18.68833351135254,18.906667709350586,18.540000915527344,18.61166763305664,4284600.0,0.004479116966761065,-2.3333448930580962,-1.149972820644866,57.58478733130869,42.990242841716,-0.7513567428045214,-0.5728631002466607,-1.5754987200428658,-3.3851256313623086,40.88073744815354,0.3666667938232422,-0.2534242312680952,0.5920001983642571,-0.23191294387849837,1.4159133406070126,0.1800436272428776,1.0039567694856366,-1.2951701167456058,83.80712842827154,41.03294884387126,0.41195657112137785,12,-0.5283327102661133,-0.6316661834716797,-1.7145836353302002,-2.206667423248291,0.8033332824706996,0,0.07009717935238058,-1.3908104943996107,18.604999542236328,2.0917471166616797,18.68833351135254,1.6223840582609739,18.093332290649414,0.07009717935238058 7322,2014-12-23,18.67333221435547,18.886667251586914,18.479999542236328,18.828332901000977,3669600.0,-0.0008027091868816338,1.9938427190328083,-2.021768876725961,67.78703133815463,46.88245703489785,-0.6585043952320149,-0.5430429612514232,-1.4899400273645895,-3.2797149168056485,39.36864767403823,0.40666770935058594,-0.22099561995785066,0.5499155998229988,-0.3135493087137462,1.4133805083597437,0.1181831455546245,0.981648054091373,-1.1590884745690424,82.69454928166854,34.843747958853996,0.4317324542683729,12,-0.513331413269043,-0.6166648864746094,-1.6995823383331299,-2.1916661262512207,0.9183349609375,1,0.06488761623353323,-2.3333448930580962,18.68833351135254,-1.3908104943996107,18.604999542236328,2.0917471166616797,18.68833351135254,0.06488761623353323 7323,2014-12-24,18.76000022888184,18.915000915527344,18.636667251586914,18.678333282470703,1660200.0,0.00464127203069542,-2.373761660906054,-0.526881191164731,70.58819336592593,49.95372960511456,-0.6560938993726708,-0.6345476818445484,-1.5119706825206976,-3.275456504884442,37.627848118238575,0.2783336639404297,-0.15534548313206642,0.6190002441406293,-0.2823838707665445,1.520384359047803,0.1683081866870424,1.0696923015942161,-1.134362571530282,80.33819323807127,27.10293940914461,0.45069205745358626,12,-0.5958328247070348,-0.7033329010009801,-1.743749856948856,-2.235833644866947,0.6849994659423793,2,0.06565386726622724,1.9938427190328083,18.67333221435547,-2.3333448930580962,18.68833351135254,-1.3908104943996107,18.604999542236328,0.06565386726622724 7324,2014-12-26,18.584999084472656,18.831666946411133,18.56999969482422,18.74166679382324,2110200.0,-0.009328419097765273,-1.8035803692766714,-1.918373543218688,65.62898213849698,53.26616978186814,-0.44653148047293456,-0.4688848911721166,-1.2565916778615644,-3.0084525385960497,35.71757190479525,0.26166725158691406,-0.08856368005014303,0.4346657752990737,-0.48167893016119123,1.3510104807593386,-0.023506577431056996,0.8928381280292044,-0.8304251013035184,24.137749598800347,-32.13508506396129,0.458172352730132,12,-0.42083168029785156,-0.5283317565917969,-1.4804155826568604,-1.985832691192627,1.2033348083496094,4,0.06546501131170168,-2.373761660906054,18.76000022888184,1.9938427190328083,18.67333221435547,-2.3333448930580962,18.68833351135254,0.06546501131170168 7325,2014-12-29,18.536666870117188,18.606666564941406,18.296667098999023,18.543333053588867,3091800.0,-0.0026006035370671476,3.649996423717903,0.042549824078696834,65.12228009723788,56.371113561940675,-0.2665928491264964,-0.45614724275125695,-1.1236159473902418,-2.8699394247994103,32.95340597626859,0.3099994659423828,-0.013157394191033234,0.3940835952758803,-0.5054514639717738,1.2936186545235344,-0.05568393434794672,0.8438511248997074,-0.6660501937122305,38.81394882551629,-21.288013252530746,0.4497675296238276,12,-0.3000001907348633,-0.4799995422363281,-1.292917013168335,-1.9033336639404297,1.1916656494140625,0,0.07183961149767981,-1.8035803692766714,18.584999084472656,-2.373761660906054,18.76000022888184,1.9938427190328083,18.67333221435547,0.07183961149767981 7326,2014-12-30,18.26333236694336,18.54833221435547,18.25833320617676,18.43833351135254,3120600.0,-0.014745612309323475,-2.1351334632396974,26.252074391988554,59.28525169582771,59.03724725532486,0.14097051947632977,-0.2164898076106283,-0.7739463803203002,-2.504596393295799,30.171241854094532,0.2899990081787074,0.01605637555703865,0.13508243560790945,-0.7460662722699958,1.0162311434858147,-0.30549191833104317,0.5756567895468621,-0.2882772666261637,0.7612923089429776,-58.0383768984104,0.4405743539389529,12,-0.026665687561035156,-0.2066650390625,-0.8995821475982666,-1.628332138061527,1.261667251586914,1,0.10211716753804545,3.649996423717903,18.536666870117188,-1.8035803692766714,18.584999084472656,-2.373761660906054,18.76000022888184,0.10211716753804545 7327,2014-12-31,18.058332443237305,18.541667938232425,18.049999237060547,18.38833236694336,3289800.0,-0.011224672452279538,-1.836552904216182,1.8857015182395833,55.05491582633432,60.212463269680256,0.44823704941708087,-0.029128873167802993,-0.5107206395579276,-2.219422090750937,28.41209256570827,0.49166870117187855,0.11278522907124611,-0.059667491912840376,-0.9389673818278972,0.8196323980022164,-0.49931743687037056,0.3799824530446898,0.8566684722900391,0.963374567264228,-54.50120842453187,0.4396499449575284,12,0.4241676330566406,-0.0016651153564453125,-0.5779163837432861,-1.3549995422363281,1.2650012969970668,2,0.07937246448925062,-2.1351334632396974,18.26333236694336,3.649996423717903,18.536666870117188,-1.8035803692766714,18.584999084472656,0.07937246448925062 7328,2015-01-02,18.02666664123535,18.315000534057614,17.795000076293945,18.233333587646484,3922800.0,-0.0017535285775410747,1.8108069097414092,0.626263618761379,49.30344334247388,60.14111459102482,0.5246213938961581,0.019276925781852583,-0.4362766435150327,-2.108788317323583,27.688125043115104,0.5200004577636683,0.2129725861920413,-0.10133323669433736,-0.9711809886543392,0.7685145152656645,-0.5362571126743383,0.33359063928566357,0.8710342407226577,22.347252682553467,-28.587944676263014,0.4349238759800014,1,0.32833385467529297,0.030000686645507812,-0.5008337497711182,-1.323333740234375,1.7216663360595703,4,0.08681585815082049,-1.836552904216182,18.058332443237305,-2.1351334632396974,18.26333236694336,3.649996423717903,18.536666870117188,0.08681585815082049 7329,2015-01-05,18.238332748413086,18.299999237060547,18.023332595825195,18.02833366394043,6514800.0,0.011741832885152181,-1.5151373283395755,-1.0161232268603546,64.89651792260791,61.694600339818656,0.270897606443004,-0.16376915488566723,-0.6009095658787729,-2.240944192338887,27.135137349284342,0.27666664123535156,0.3161965138228169,0.08683290481567241,-0.7673561787145893,0.9410219883459341,-0.34026163694945666,0.5139274465808015,0.6152601013183592,54.620053719095665,1.0185397506399028,0.4270945417651306,1,0.1166677474975586,-0.18166542053222656,-0.5274999141693115,-1.5349998474121094,1.5933341979980469,0,0.06616103363483838,1.8108069097414092,18.02666664123535,-1.836552904216182,18.058332443237305,-2.1351334632396974,18.26333236694336,0.06616103363483838 7330,2015-01-06,18.71333312988281,18.998332977294922,18.211666107177734,18.24166679382324,11548800.0,0.026044068173449286,-1.959242610682845,2.2460399636693915,71.07242607789925,63.193226867217604,-0.20910971915014898,-0.5959472627876217,-1.019378655195215,-2.6340625671283995,27.01293215147636,0.7866668701171875,0.38472388411734215,0.5152500152587862,-0.3554745488131452,1.3859745793307177,0.07988773322282228,0.9506122972947502,-0.9183330535888636,76.31579364488084,18.748763685196124,0.4353622820359655,1,-0.31666660308837535,-0.6158332824706996,-0.9087500572204554,-2.0100002288818324,1.2049999237060582,1,0.057445712929826254,-1.5151373283395755,18.238332748413086,1.8108069097414092,18.02666664123535,-1.836552904216182,18.058332443237305,0.057445712929826254 7331,2015-01-07,19.32666778564453,19.333332061767575,18.738332748413086,18.738332748413086,9118800.0,0.03277527586907025,-1.0226546974132416,1.2473543101391489,74.67002436948667,63.958003870698946,-0.8072671209501898,-1.1440226110622973,-1.5692864312976091,-3.162448028682114,26.88397447292528,0.6199989318847656,0.40869620774418536,1.0499178886413567,0.07083166682847875,2.0290041104542347,0.5603747777349177,1.5394609995477957,-1.5076010513305675,99.56678557125682,37.01507251237648,0.48954311090643976,1,-0.7625017166137695,-1.0616683959960973,-1.3354167938232422,-2.457500457763672,0.2966651916503906,2,0.020782927421408193,-1.959242610682845,18.71333312988281,-1.5151373283395755,18.238332748413086,1.8108069097414092,18.02666664123535,0.020782927421408193 7332,2015-01-08,19.61833381652832,19.78333282470703,19.413333892822266,19.558332443237305,9048000.0,0.015091377060893807,-1.1142888283378747,0.10198504167517676,73.91529593062484,64.32768193344327,-1.062523374777406,-1.3569301983912503,-1.7928286729017664,-3.4247268474507777,28.237147317575868,0.4566650390625,0.4450487196309787,1.2474172592163093,0.1345826030767725,2.360251915355846,0.6909999311465391,1.8038345872860795,-1.7386964691162134,91.70164006450133,29.010121025942837,0.5564173280697685,1,-0.829167366027832,-1.1283340454101562,-1.59541654586792,-2.749166488647461,0.16666603088378906,3,-0.004757498718847009,-1.0226546974132416,19.32666778564453,-1.959242610682845,18.71333312988281,-1.5151373283395755,18.238332748413086,-0.004757498718847009 7333,2015-01-09,19.50666618347168,19.708332061767575,19.3799991607666,19.69333267211914,6218400.0,-0.005692003923521871,2.03078480566933,-3.111036938139742,65.12626551083693,64.27182453036993,-0.9317905822265082,-1.1668669063712187,-1.6105661459259295,-3.2705839743734053,29.21119225766613,0.328332901000973,0.4523269009607631,1.0479996681213386,-0.13386867801060376,2.229868014253281,0.4570654950553674,1.6389338411873098,-1.512807107421878,84.2803065195552,25.22130061133575,0.590934173065971,1,-0.7174997329711914,-1.0166664123535156,-1.4883322715759277,-2.6374988555908203,0.5400009155273438,4,-0.009398450843058348,-1.1142888283378747,19.61833381652832,-1.0226546974132416,19.32666778564453,-1.959242610682845,18.71333312988281,-0.009398450843058348 7334,2015-01-12,18.65999984741211,19.59499931335449,18.65333366394043,19.456666946411133,15354000.0,-0.04340394858332919,-1.3251019019339498,4.267863529075173,50.79289136431428,62.67967022671176,-0.0819885412325938,-0.28811075934817865,-0.7081353477750696,-2.387531225670795,29.078742917345558,0.941665649414059,0.41426819479381294,0.17158336639404226,-0.9984568252389252,1.3416235580270097,-0.4134367294224397,0.7566034622105242,-0.5587723464428755,28.52600587859797,-26.304409327987187,0.5850200958164834,1,0.1291666030883789,-0.1700000762939453,-0.739166259765625,-1.79083251953125,1.5283336639404297,0,0.05832439114589549,2.03078480566933,19.50666618347168,-1.1142888283378747,19.61833381652832,-1.0226546974132416,19.32666778564453,0.05832439114589549 7335,2015-01-13,18.851667404174805,19.375,18.67333221435547,18.753332138061523,10528800.0,0.010271573329582617,-4.432229293719821,-0.12343332144233785,52.28332247230438,61.90167809076472,-0.250630781897339,-0.39501945860778775,-0.8430793134726784,-2.539864766829645,29.32777799504863,0.7150001525878906,0.3632094955250764,0.29658422470092916,-0.7896669705505204,1.3828354199523787,-0.2465413729247956,0.8397098223266539,-0.6495135837813031,17.551671463173797,-32.224850164182676,0.5431255976257245,1,-0.0625009536743164,-0.3616676330566406,-0.9445834159851074,-1.9825000762939453,1.3583316802978516,1,0.0519847672476601,-1.3251019019339498,18.65999984741211,2.03078480566933,19.50666618347168,-1.1142888283378747,19.61833381652832,0.0519847672476601 7336,2015-01-14,19.623332977294922,19.676666259765625,18.916667938232425,18.93166732788086,9355200.0,0.04093354484650136,-1.1062374458188078,7.0337497090542325,60.961540831615224,62.557969758018146,-0.9041763765154514,-1.0536041138516303,-1.5574488871093664,-3.2646752210580274,30.012490574250904,0.8249988555908203,0.35542213391390476,0.962166500091552,-0.10515889213053242,2.0294918923136365,0.4285038039805116,1.4958291962025925,-1.3263084166426076,85.8407109520715,38.566317185832006,0.533662696111042,1,-0.8341665267944336,-1.1333332061767578,-1.7054157257080078,-2.7541656494140625,0.7299995422363281,2,0.015033127992847728,-4.432229293719821,18.851667404174805,-1.3251019019339498,18.65999984741211,2.03078480566933,19.50666618347168,0.015033127992847728 7337,2015-01-15,19.376667022705078,19.796667098999023,19.27666664123535,19.76499938964844,6389400.0,-0.012570033585795448,1.3025793483218189,-0.5614452116746506,56.862018481187455,63.39781144009743,-0.5038206363441446,-0.7119111008282282,-1.2570524717802378,-2.969105681690106,29.715759929258994,0.5200004577636719,0.3489225935146294,0.6320005416870131,-0.38081712827392167,1.644818211647948,0.12559170670654396,1.1384093766674823,-0.9904639662094823,63.26530271788815,19.33992077104702,0.5064088349804675,1,-0.46666717529296875,-0.880000114440918,-1.4145827293395996,-2.5074996948242188,1.4249992370605469,3,0.012730050751287969,-1.1062374458188078,19.623332977294922,-4.432229293719821,18.851667404174805,-1.3251019019339498,18.65999984741211,0.012730050751287969 7338,2015-01-16,19.815000534057614,19.828332901000977,19.315000534057614,19.315000534057614,5693400.0,0.022621718732066087,-1.0533294677734517,-1.287556852228399,62.929238695148825,63.179224859268636,-0.739575975939875,-1.0694810299257007,-1.6290603140310829,-3.3555700637717685,29.602413921090644,0.5133323669433629,0.39433316609511593,0.9842506408691385,-0.08648151742394816,2.054982799162225,0.44888456172259694,1.51961672001568,-1.3159603541617422,98.86532973615235,50.270829253334625,0.5353660791465431,1,-0.7950010299682582,-1.1941671371459925,-1.9470829963684047,-2.94500017166137,0.816665649414066,4,-0.0015140391540207077,1.3025793483218189,19.376667022705078,-1.1062374458188078,19.623332977294922,-4.432229293719821,18.851667404174805,-0.0015140391540207077 7339,2015-01-20,19.57333374023437,19.86166763305664,19.49166679382324,19.828332901000977,6142800.0,-0.012196153788028963,1.3005093479279426,-0.5099983215332102,60.47138091249083,62.00133095200104,-0.322543409035724,-0.7990820823043094,-1.317834096919281,-3.064536174212062,28.79266055998788,0.370000839233402,0.4721718772014576,0.6983338356018045,-0.41971964293614406,1.816387314139753,0.139307096332832,1.257360574870777,-0.9413642882279909,75.73632088342426,24.834552172738498,0.559026739268974,1,-0.3158330917358363,-0.9358329772949183,-1.7054162025451625,-2.6566662788391078,1.2166671752929723,1,0.024182562104465788,-1.0533294677734517,19.815000534057614,1.3025793483218189,19.376667022705078,-1.1062374458188078,19.623332977294922,0.024182562104465788 7340,2015-01-21,19.75666618347168,19.834999084472656,19.375,19.59666633605957,4536600.0,0.009366439343976296,1.9052667084276973,-0.6274524470241436,65.36352073104062,60.9672749921737,-0.38254378977179115,-0.9398998603826492,-1.43508125388459,-3.195710117284815,27.643030058107072,0.45999908447265625,0.5901973308992865,0.8240829467773452,-0.3525156690424076,2.000681562597098,0.23578363886747056,1.4123822546872198,-0.9771329497392678,88.88873190541157,30.337327246401394,0.5882993079098756,1,-0.49916553497314453,-1.1191654205322266,-1.939582347869873,-2.834998607635498,3.763334274291992,2,0.021849198841148,1.3005093479279426,19.57333374023437,-1.0533294677734517,19.815000534057614,1.3025793483218189,19.376667022705078,0.021849198841148 7341,2015-01-22,19.998332977294922,20.024999618530273,19.475000381469727,19.828332901000977,5451000.0,0.012232164656677647,3.925365741175667,1.0625014901175405,69.80940402288351,60.511064780202446,-0.579897816380047,-1.1366704235133263,-1.6489923413990972,-3.3875681115689176,26.457339130337775,0.5499992370605469,0.663884299733823,1.0002497673034654,-0.26184415607439604,2.262343690681327,0.36920280561453467,1.631296728992396,-1.088943615643604,96.43652731545438,29.33654393384225,0.6310469616889298,1,-0.6591663360595703,-1.2791662216186523,-2.186249256134033,-3.0766654014587402,3.5400009155273438,3,0.010584187562935776,1.9052667084276973,19.75666618347168,1.3005093479279426,19.57333374023437,-1.0533294677734517,19.815000534057614,0.010584187562935776 7342,2015-01-23,19.88500022888184,20.143333435058594,19.83833312988281,20.036666870117188,5211000.0,-0.005667109780687962,-1.4897898809662398,-0.8921563127601357,68.66421718874523,60.90417052219226,-0.4746779171300908,-0.9780535358412159,-1.505263532130897,-3.2252452221886507,25.456091021123584,0.3050003051757848,0.6778527726566352,0.8263336181640675,-0.4854700184281988,2.1381372547563338,0.17043179986793433,1.4822354364602006,-0.8194254312674687,68.81287633696822,-3.7849375958975173,0.6559018182961335,1,-0.48666667938232777,-1.0341672897338903,-2.0016665458679235,-2.963332653045658,3.563333511352532,4,0.02355203848422316,3.925365741175667,19.998332977294922,1.9052667084276973,19.75666618347168,1.3005093479279426,19.57333374023437,0.02355203848422316 7343,2015-01-26,19.99166679382324,20.001667022705078,19.671667098999023,19.934999465942386,4935600.0,0.005364172175692072,7.608568016718081,-0.3736307959303919,67.9890647076551,62.81485644923013,-0.5646960065676296,-1.041092965101587,-1.5756381203470617,-3.2854232598573745,24.2021325150717,0.3299999237060547,0.6264058329578326,0.8714168548583956,-0.4958219543991902,2.2386556641159814,0.1877974502296027,1.5550362594871885,-0.7536506142177934,80.26030961104942,5.165839437107337,0.6836194046287923,1,-0.5833339691162074,-1.1408338546752894,-2.072499752044674,-3.069999217987057,3.264999389648441,0,0.04051685506246283,-1.4897898809662398,19.88500022888184,3.925365741175667,19.998332977294922,1.9052667084276973,19.75666618347168,0.04051685506246283 7344,2015-01-27,19.801666259765625,19.950000762939453,19.614999771118164,19.833332061767575,5079000.0,-0.009503986636888007,1.528278800616102,-0.5588017502524476,61.8597876295723,63.878908133371006,-0.2187201359026183,-0.7960849396054464,-1.3556409077843092,-3.0511105674172683,23.04262967840951,0.3766670227050746,0.5528688933601558,0.6205829620361314,-0.7546257372691016,1.9957916613413644,-0.06702138761648513,1.308187311688748,-0.41879931928767533,55.53139305112852,-18.606839171125657,0.6876043496526172,1,-0.2716655731201172,-0.8324995040893555,-1.8824992179870605,-2.8799986839294434,3.536666870117184,1,0.04191566067308705,7.608568016718081,19.99166679382324,-1.4897898809662398,19.88500022888184,3.925365741175667,19.998332977294922,0.04191566067308705 7345,2015-01-28,19.86833381652832,20.378332138061523,19.83833312988281,19.899999618530273,7147200.0,0.0033667649928104115,-10.781731169370783,1.0000000000001121,56.70102411659859,63.405517387258044,-0.14081581129154586,-0.7988284272796236,-1.392261862893875,-3.068583424271324,22.917528936644764,0.5766658782958984,0.5313716217331717,0.6206671714782708,-0.7521186240689666,1.9934529670255081,-0.0657257262953479,1.3070600692518894,-0.36379223691746887,43.54252268763487,-26.248163342431567,0.6863928977736191,1,-0.04083442687988281,-0.7816677093505859,-1.8687500953674316,-2.9466662406921387,2.9016666412353516,2,0.046388746409741444,1.528278800616102,19.801666259765625,7.608568016718081,19.99166679382324,-1.4897898809662398,19.88500022888184,0.046388746409741444 7346,2015-01-29,20.128332138061523,20.13999938964844,19.821666717529297,19.95166778564453,4636800.0,0.013086065692982984,2.1833449364371655,-5.579026623298398,56.35908397759889,63.349635775748204,-0.35944634117501906,-0.9612241697523416,-1.617283398855161,-3.278413591997097,22.883639717821968,0.3183326721191442,0.6325665803797378,0.7874155044555664,-0.5569149314573885,2.1317459403685213,0.11525028649909075,1.459580722412042,-0.5133323669433594,67.2488668335807,0.22027760323463497,0.6721652179564768,1,-0.2816658020019531,-1.041666030883789,-2.090831756591797,-3.206664562225342,2.740001678466797,3,0.16850220358241685,-10.781731169370783,19.86833381652832,1.528278800616102,19.801666259765625,7.608568016718081,19.99166679382324,0.16850220358241685 7347,2015-01-30,19.49166679382324,19.976667404174805,19.43000030517578,19.921667098999023,6132000.0,-0.031630307959514825,1.0246895265544864,-2.4339958757544222,49.83462620981102,61.8946788329329,0.3299443986070685,-0.22311018561484275,-0.9638700988573099,-2.596609173311446,23.092264710577542,0.6983318328857422,0.7073702742714048,0.07908344268798473,-1.1226080460300558,1.2807749314060253,-0.5217623016710355,0.679929187047005,0.8866653442382848,6.502627720489812,-55.933615775145455,0.6008457443590205,1,0.3849992752075231,-0.40500068664550426,-1.383332729339596,-2.569999217987057,3.161666870117191,4,0.20761011060795398,2.1833449364371655,20.128332138061523,-10.781731169370783,19.86833381652832,1.528278800616102,19.801666259765625,0.20761011060795398 7348,2015-02-02,19.59166717529297,19.60333251953125,19.11666679382324,19.46500015258789,5386800.0,0.005130417143259347,5.488975356679684,-0.2945742623445266,62.296543710124396,62.09747469933663,0.2178409235024823,-0.21065339777953795,-1.0438959121674003,-2.6498452568266018,23.743351082963855,0.48666572570801137,0.6820215793573965,0.10083379745483256,-0.9094440296264885,1.1111116245361536,-0.40430511608582975,0.6059727109954949,0.767698326110839,37.64868264305903,-27.875837889709985,0.505138913540661,2,0.15583229064941406,-0.5050010681152344,-1.4833331108093262,-2.669999599456787,3.0683326721191406,0,0.19685239292983914,1.0246895265544864,19.49166679382324,2.1833449364371655,20.128332138061523,-10.781731169370783,19.86833381652832,0.19685239292983914 7349,2015-02-03,19.44499969482422,19.725000381469727,19.270000457763672,19.399999618530273,6208200.0,-0.007486217439101495,-1.9836217301306385,0.3552627616322843,57.925193482262934,61.27099389391688,0.38486217645690957,0.03272761952315051,-0.8815014178266374,-2.461901080203905,24.51154914868704,0.4549999237060547,0.6932121099346098,-0.10616703033447195,-0.928062370233043,0.7157283095640992,-0.5171147002837557,0.30478063961481183,0.8646578582763667,26.023771081641872,-43.68658415853808,0.4109476699492853,2,0.30249977111816406,-0.3583335876464844,-1.3345823287963867,-2.523332118988037,3.5300006866455114,1,0.19602296469369618,5.488975356679684,19.59166717529297,1.0246895265544864,19.49166679382324,2.1833449364371655,20.128332138061523,0.19602296469369618 7350,2015-02-04,19.788333892822266,19.92333221435547,19.351667404174805,19.39166641235352,5444400.0,0.017656683126070494,-1.3985994958184946,8.814817954477943,52.48870262264861,59.346471516113,0.0519561921450844,-0.23815099233976866,-1.2042037397851466,-2.7598132827585573,24.130945846932857,0.5716648101806641,0.6419953271515979,0.18341712951660227,-0.5428108412628845,0.909645100296089,-0.17969685587314288,0.5465311149063474,0.47360402990722505,65.63526870336844,-1.950653456720488,0.36311398538974393,2,-0.04083442687988281,-0.7016677856445312,-1.6779165267944336,-2.866666316986084,2.7916660308837855,2,0.17939859193240215,-1.9836217301306385,19.44499969482422,5.488975356679684,19.59166717529297,1.0246895265544864,19.49166679382324,0.17939859193240215 7351,2015-02-05,19.72833251953125,19.998332977294922,19.6200008392334,19.825000762939453,3992400.0,-0.003032158928386597,-1.414899315785629,-0.24370095399292416,55.620651307077175,57.897186418149886,0.07781317778770713,-0.15443286167425185,-1.1198663282738401,-2.651430211970471,23.273275823724678,0.37833213806152344,0.6185386584653045,0.10333251953125,-0.6126395159002591,0.8193045549627591,-0.2546534981845028,0.4613185372470028,0.48779455804199046,69.37611277087802,1.1922869434231984,0.3579860177157541,2,0.019166946411132812,-0.6416664123535156,-1.5816655158996582,-2.8066649436950684,3.2783336639404297,3,0.1541776495920848,-1.3985994958184946,19.788333892822266,-1.9836217301306385,19.44499969482422,5.488975356679684,19.59166717529297,0.1541776495920848 7352,2015-02-06,19.524999618530273,19.773332595825195,19.399999618530273,19.71333312988281,3076800.0,-0.010306644051121694,1.4216263029290774,1.948245925575118,44.9884636175459,55.34156407480442,0.2511173888456284,0.04379452295798103,-0.8905121877401925,-2.4006995365078083,21.593188833322532,0.3733329772949219,0.5468729352310717,-0.09533367156982564,-0.8127039955765092,0.6220366524368579,-0.4540188335731692,0.2633514904335179,0.6471490476929667,46.31376731487733,-17.245945323525454,0.35868516200334233,2,0.22249984741210938,-0.43833351135253906,-1.3783326148986816,-2.603332042694092,3.190000534057617,4,0.17123350900478607,-1.414899315785629,19.72833251953125,-1.3985994958184946,19.788333892822266,-1.9836217301306385,19.44499969482422,0.17123350900478607 7353,2015-02-09,19.32333374023437,19.52166748046875,19.209999084472656,19.426666259765625,3982800.0,-0.01032859832194366,1.125,0.5486677266789164,45.619157629040195,53.53704963030085,0.3889082805357127,0.24350604983547797,-0.6735511007975461,-2.1538974727904723,19.760438607311116,0.3150005340576172,0.4192123483988688,-0.28783292770386026,-1.015923992806357,0.4402581373986365,-0.6518784602551086,0.07621260484738812,0.80659565109287,14.376478899819055,-45.67489254853142,0.3640455325512479,2,0.42416572570801137,-0.23666763305663707,-1.053750038146969,-2.3049998283386195,3.461666107177738,0,0.17233050820689644,1.4216263029290774,19.524999618530273,-1.414899315785629,19.72833251953125,-1.3985994958184946,19.788333892822266,0.17233050820689644 7354,2015-02-10,19.748332977294922,19.80666732788086,19.343332290649414,19.351667404174805,3066000.0,0.02199409495141258,-1.2419303483505377,-3.8387293266389704,49.86537628391707,52.77753320444735,-0.049675820752010935,-0.10095336700544877,-1.0776788602864826,-2.531443026098021,19.796305213905434,0.4833335876464879,0.30883505324090876,0.08274965286254954,-0.49270013396559875,0.6581994396906978,-0.20497524055152283,0.3704745462766219,0.3410659101321585,68.28754893374045,11.392997591684761,0.28772489341407353,2,-0.11999988555908203,-0.5475006103515625,-1.54249906539917,-2.6391654014587402,3.2983341217041016,1,0.14743861537400615,1.125,19.32333374023437,1.4216263029290774,19.524999618530273,-1.414899315785629,19.72833251953125,0.14743861537400615 7355,2015-02-11,19.831666946411133,19.90166664123535,19.684999465942386,19.75,3967800.0,0.004219797651377588,-1.0472358639333534,0.20588362576754965,47.16232620339959,51.75567122953631,-0.15506466670639796,-0.11289182425614541,-1.1481991885011524,-2.565345698503979,19.897269779404446,0.2166671752929652,0.1931889737799466,0.11708364486694478,-0.3157847222924417,0.5499520120263313,-0.09935053871274846,0.333517828446638,0.21882265727179373,78.85844660476054,25.851764478943196,0.2164341835796933,2,-0.2741670608520508,-0.5366678237915039,-1.6258330345153809,-2.437499523162842,3.0883331298828125,2,0.15850071723937642,-1.2419303483505377,19.748332977294922,1.125,19.32333374023437,1.4216263029290774,19.524999618530273,0.15850071723937642 7356,2015-02-12,19.918333053588867,19.956666946411133,19.670000076293945,19.81333351135254,3546600.0,0.004370086862184763,2.1559540558133676,1.2857042763388373,50.572728976887596,51.837682648100376,-0.30692861047749886,-0.18585286876684748,-1.216213305409628,-2.5998183326213713,19.57754041656554,0.2866668701171875,0.13057480764508966,0.1889997482299819,-0.25082496521519104,0.6288244616751548,-0.030912608492606353,0.40891210495257013,0.09480363769967326,94.86600471557135,42.04694220468511,0.2199123567225867,2,-0.36083316802978516,-0.4025001525878906,-1.6712498664855957,-2.3241662979125977,3.071666717529297,3,0.1336289971131699,-1.0472358639333534,19.831666946411133,-1.2419303483505377,19.748332977294922,1.125,19.32333374023437,0.1336289971131699 7357,2015-02-13,19.623332977294922,19.934999465942386,19.39166641235352,19.934999465942386,4822200.0,-0.014810480149130334,2.4866312124011616,-2.968265213442359,44.05593630707356,49.81094849220585,0.009736310481052612,0.1355226240367955,-0.8963630579322128,-2.2607294146672174,18.824801033567233,0.5433330535888672,0.08679350040502243,-0.11833362579345774,-0.5294137962603038,0.29274654467338834,-0.3238737110268808,0.0872064594399653,0.3539449180950065,55.35712917242489,5.760966018484851,0.20554008523342274,2,-0.019166946411132812,-0.10750007629394531,-1.2087502479553223,-1.8616666793823278,3.4933338165283168,4,0.17241378975179322,2.1559540558133676,19.918333053588867,-1.0472358639333534,19.831666946411133,-1.2419303483505377,19.748332977294922,0.17241378975179322 7358,2015-02-17,19.78499984741211,19.858333587646484,19.424999237060547,19.50666618347168,3090000.0,0.008238502108904866,1.0392149822953645,-0.8930496992099186,49.7285600324063,48.900211442221774,-0.13591523478480383,-0.03004761960168878,-1.0167116586941916,-2.371996554328309,17.984144148000613,0.4333343505859375,0.025092692443486442,0.04483327865600728,-0.3653381126555679,0.4550046699675825,-0.1602524169997821,0.24991897431179666,0.17166709899902344,72.01085942456244,22.20852155761385,0.20508569565578783,2,-0.1808338165283203,-0.2691669464111328,-1.1454167366027832,-1.7983331680297852,2.886667251586914,1,0.1480920054471988,2.4866312124011616,19.623332977294922,2.1559540558133676,19.918333053588867,-1.0472358639333534,19.831666946411133,0.1480920054471988 7359,2015-02-18,20.046667098999023,20.101667404174805,19.668333053588867,19.76499938964844,3396600.0,0.013225537205204585,1.2127618129312823,1.0119785920357312,52.7309849281458,48.92713169838812,-0.3388995491242106,-0.2681857527102949,-1.2312875732016835,-2.584291194295119,17.225303876464054,0.4333343505859375,0.04862309668662235,0.2828338623046882,-0.14119440577742637,0.7068621303868028,0.07081972826362914,0.4948479963457473,-0.9300003051757848,92.25348896560057,39.93842276977102,0.21201413404105812,2,-0.39083385467529297,-0.5308341979980469,-1.4070839881896973,-2.060000419616699,2.7150001525878906,2,0.1365979060204885,1.0392149822953645,19.78499984741211,2.4866312124011616,19.623332977294922,2.1559540558133676,19.918333053588867,0.1365979060204885 7360,2015-02-19,20.18833351135254,20.31999969482422,19.975000381469727,20.036666870117188,3517200.0,0.007066831192133138,-1.5090893958204732,0.5384594548840427,50.95341140529531,48.40854948707903,-0.46696546104187675,-0.39616623687267705,-1.3236754203114742,-2.669538420788463,16.878989453272812,0.3449993133544922,0.011139135647290743,0.40291690826416016,-0.06158784216544433,0.8674216586937646,0.1706645330493579,0.6351692834789624,-1.0519667053222683,85.81692739473279,33.92892552712885,0.23225237521480172,2,-0.42333412170410156,-0.662501335144043,-1.548750400543213,-2.1925010681152344,2.809999465942383,3,0.1415834341174893,1.2127618129312823,20.046667098999023,1.0392149822953645,19.78499984741211,2.4866312124011616,19.623332977294922,0.1415834341174893 7361,2015-02-20,20.209999084472656,20.238332748413086,19.90333366394043,20.203332901000977,3333600.0,0.0010731729346522556,9.578888721578076,0.04395286542500346,64.18693867280234,50.541713382107524,-0.46167105394518515,-0.4228405055463398,-1.2938811751591537,-2.636747226381736,16.134019240056347,0.33499908447265625,0.007737215340700487,0.41399917602539205,-0.0796614626008676,0.9076598146516517,0.16716885671226223,0.6608294953385219,-1.0262869628906266,88.15074150322361,29.26097117155608,0.24683031931312926,2,-0.44499969482421875,-0.5624990463256836,-1.57041597366333,-2.2074995040893555,3.1966686248779297,4,0.13409208879694523,-1.5090893958204732,20.18833351135254,1.2127618129312823,20.046667098999023,1.0392149822953645,19.78499984741211,0.13409208879694523 7362,2015-02-23,20.35333251953125,20.395000457763672,20.11833381652832,20.268333435058594,4612800.0,0.0070922039362544265,2.287096627991298,12.750786838340487,64.78961395275105,52.67176408474207,-0.5309879327548508,-0.5578920947771309,-1.3824372845861568,-2.7263665274816375,15.266679155043466,0.27666664123535156,0.010723076471887083,0.5339159965515137,-0.018458923746798916,1.0862909168498263,0.2577285364023574,0.81010345670067,-1.1241688950195332,95.70434167059933,32.71793583181244,0.2761874601491566,2,-0.48416614532470703,-0.597498893737793,-1.7137494087219238,-2.3291664123535156,2.7133350372314418,0,0.12954474403917615,9.578888721578076,20.209999084472656,-1.5090893958204732,20.18833351135254,1.2127618129312823,20.046667098999023,0.12954474403917615 7363,2015-02-24,20.801666259765625,20.934999465942386,20.53333282470703,20.549999237060547,6629400.0,0.022027534793339187,-1.8187147809559752,2.9608203931424466,73.58052833771598,55.306780979608604,-0.8354207142138286,-0.9933614514831746,-1.7701919226512999,-3.1187385636296483,15.131145503921292,0.5816669464111364,0.01977428303359119,0.9417497634887688,0.23812752892818523,1.6453719980493524,0.589938646208477,1.2935608807690606,-1.5025524252587914,89.47369213579898,20.910740216806715,0.3518111172802924,2,-0.6383333206176722,-0.7758331298828125,-2.0983328819274902,-2.6824989318847656,1.9733333587646484,1,0.1112891873731896,2.287096627991298,20.35333251953125,9.578888721578076,20.209999084472656,-1.5090893958204732,20.18833351135254,0.1112891873731896 7364,2015-02-25,20.63166618347168,21.0,20.40999984741211,20.878332138061523,5451600.0,-0.008172425909108938,1.4081556391153047,-0.980128234277659,65.59801033637305,57.35519032771677,-0.5888685959295792,-0.7989544317085588,-1.5504403710880545,-2.890163439569818,15.023322918586162,0.5900001525878906,0.08471413955132334,0.7302496910095222,-0.052378765379550885,1.5128781473985953,0.3389354628149839,1.1215639192040605,-1.2016814984500002,66.41331967462594,-2.4158673479767288,0.3913142281945373,2,-0.4358329772949219,-0.5733327865600586,-1.8112497329711914,-2.4966659545898438,1.9783344268798793,2,0.09887717731501566,-1.8187147809559752,20.801666259765625,2.287096627991298,20.35333251953125,9.578888721578076,20.209999084472656,0.09887717731501566 7365,2015-02-26,20.790000915527344,20.834999084472656,20.38333320617676,20.676666259765625,12888600.0,0.007674355073780115,3.442666316460886,-0.4594661470415391,68.94708893851093,59.396785879008256,-0.6671228844993884,-0.9325100969718534,-1.6385345860044715,-2.9884609848619554,14.166262869389247,0.4516658782958949,0.1745768385631834,0.842501068115233,-0.03474629902221693,1.7197484352526828,0.403877384546508,1.281124751683958,-1.2030146990078308,80.85114153980474,11.591664551089295,0.43862368356872444,2,-0.5941677093505859,-0.7316675186157227,-1.8425002098083496,-2.638333320617676,2.163331985473633,3,0.09483724142537198,1.4081556391153047,20.63166618347168,-1.8187147809559752,20.801666259765625,2.287096627991298,20.35333251953125,0.09483724142537198 7366,2015-02-27,23.520000457763672,23.983333587646484,22.953332901000977,23.190000534057614,37314600.0,0.1313131035120534,-1.564311136120272,2.9117300572198226,87.48828117029714,64.22260197492199,-3.165370893476421,-3.5788769814787997,-4.264585280113113,-5.645877568781248,14.338297653374099,3.1933326721191406,0.296238545964588,3.402917194366456,1.5785030231272401,5.2273313656056715,2.490710108746846,4.315124279986065,-3.7917128628961088,88.0120787239072,15.195371516896358,0.9122070856196087,2,-1.8158340454101562,-1.9700002670288086,-4.572499752044678,-5.368332862854004,-0.6000003814697266,4,-0.022179739384169728,3.442666316460886,20.790000915527344,1.4081556391153047,20.63166618347168,-1.8187147809559752,20.801666259765625,-0.022179739384169728 7367,2015-03-02,23.538333892822266,23.83166694641113,23.281667709350586,23.696666717529297,13733400.0,0.0007794827679326044,1.5680901277998212,-0.479796549432125,90.96209696373852,68.80410607840335,-2.8719790199052326,-3.4556742063984025,-4.183222402225493,-5.591689376615857,15.565631376038642,0.5499992370605433,0.4380996802868147,3.2189172744750962,0.8656285140397557,5.572206034910437,2.042272894257426,4.3955616546927665,-3.299440778821232,87.63889867582334,7.12297429782322,1.1766443802176707,3,-1.7125005722045898,-1.9883337020874023,-4.509167194366455,-5.225000381469727,-0.573333740234375,0,-0.005593691723092986,-1.564311136120272,23.520000457763672,3.442666316460886,20.790000915527344,1.4081556391153047,20.63166618347168,-0.005593691723092986 7368,2015-03-03,23.44833374023437,23.62166786193848,23.333332061767575,23.34499931335449,10271400.0,-0.0038235566288461476,-3.552589179503508,-0.6526405820845179,88.46153541124559,72.77416724319221,-2.4671328479727563,-3.227398218765355,-4.004981511183171,-5.429114349331979,17.592789080413795,0.28833580017090554,0.5757893578070821,2.936083793640133,0.22850545413781376,5.643662133142453,1.5822946238889735,4.289872963391293,-2.7601077693958835,85.13889470218068,2.9490899478551995,1.353789169751159,3,-1.5050001144409144,-1.8983335494995082,-4.323750495910641,-4.797500610351559,-0.5150012969970668,1,-0.01627690000065074,1.5680901277998212,23.538333892822266,-1.564311136120272,23.520000457763672,3.442666316460886,20.790000915527344,-0.01627690000065074 7369,2015-03-04,23.25666618347168,23.415000915527344,23.125,23.334999084472656,7867200.0,-0.008174037391570188,1.4335411381515242,-0.7580523100208576,84.81868624506714,76.53697555872239,-1.9805142555698652,-2.8833599558747487,-3.7446626792546773,-5.176000871737273,19.331971267476423,0.32333374023437145,0.7753194228124478,2.553832912445067,-0.36573859601747216,5.473404420907606,1.0940471582137974,4.0136186666763365,-2.1730272986162333,79.81479646737876,-2.680886177652269,1.4597857542312702,3,-1.3133325576782227,-1.7066659927368164,-4.1270833015441895,-4.586666107177734,-0.1999988555908203,2,-0.0207109033230104,-3.552589179503508,23.44833374023437,1.5680901277998212,23.538333892822266,-1.564311136120272,23.520000457763672,-0.0207109033230104 7370,2015-03-05,23.33833312988281,23.446666717529297,23.001667022705078,23.024999618530273,4818600.0,0.0035115500118056975,-1.4722294336743615,-4.000024349265824,84.80323974777978,78.82767567816435,-1.7526765599644207,-2.83055757507395,-3.7526274189495794,-5.192462015580702,20.69808526687523,0.44499969482421875,0.9650572778084481,2.4579998970031696,-0.6528618952884102,5.568861689294749,0.9025690008573797,4.0134307931489595,-1.9067308806924395,37.37863807991195,-41.75318217348524,1.5554308961457906,3,-1.2874994277954066,-1.7883329391479457,-4.08874940872192,-4.668333053588864,-0.375,3,-0.031207563774067526,1.4335411381515242,23.25666618347168,-3.552589179503508,23.44833374023437,1.5680901277998212,23.538333892822266,-0.031207563774067526 7371,2015-03-06,22.770000457763672,23.28499984741211,22.636667251586914,23.22833251953125,7333200.0,-0.024351896468194356,1.2682187923314583,-1.4627610681958079,80.3341879625258,80.55485056813933,-0.8750387562503654,-2.1319743878010513,-3.118363549496614,-4.5598898421637095,21.72647413744929,0.7016658782958949,1.1300782144682664,1.7375838279724114,-1.4329744680723024,4.908142124017125,0.15230467995005625,3.3228629759947665,-1.0321904479585697,11.157593324437725,-68.04939020639586,1.585279148022356,3,-0.5866670608520508,-1.2200002670288086,-3.312917709350586,-3.9825010299682617,-0.1366672515869105,4,0.00805149053805998,-1.4722294336743615,23.33833312988281,1.4335411381515242,23.25666618347168,-3.552589179503508,23.44833374023437,0.00805149053805998 7372,2015-03-09,22.86833381652832,23.165000915527344,22.78333282470703,22.833332061767575,4890000.0,0.004318548826867552,-4.654332499752751,-0.0763676768013128,80.09108362560933,81.27824560012748,-0.647157366559096,-2.073289574376851,-3.1477800996140672,-4.587650225895658,23.35044660270334,0.3950004577636719,1.3139432279080125,1.6687504768371575,-1.5196654393284952,4.85716639300281,0.07454251875433116,3.262958434919984,-0.8610609773822517,23.519433643672556,-54.25981399139535,1.594207958082826,3,-0.6850004196166992,-1.318333625793457,-3.401667594909668,-4.08083438873291,0.07999992370605113,0,0.002259292704931637,1.2682187923314583,22.770000457763672,-1.4722294336743615,23.33833312988281,1.4335411381515242,23.25666618347168,0.002259292704931637 7373,2015-03-10,22.65333366394043,22.768333435058594,22.52833366394043,22.71166610717773,4812000.0,-0.009401653584070746,1.7961067964401187,-1.6665576807800684,75.6730071279469,82.39768968808012,-0.15854924298928097,-1.6822738613868502,-2.8677345402486623,-4.306762305215031,25.313426161056373,0.3400001525878906,1.4703617579328814,1.2872503280639656,-1.8357412785067098,4.410241934634641,-0.2742454752213703,2.8487461313493014,-0.4089335349743095,13.611619391406752,-59.76166787805269,1.5614958032853368,3,-0.4700002670288086,-1.1033334732055664,-3.1716675758361816,-3.8658342361450195,0.3466663360595703,1,0.013758084936680737,-4.654332499752751,22.86833381652832,1.2682187923314583,22.770000457763672,-1.4722294336743615,23.33833312988281,0.013758084936680737 7374,2015-03-11,22.65999984741211,22.80500030517578,22.51000022888184,22.626667022705078,5713800.0,0.0002942694250025468,-1.2125026822116052,-0.5714285714286063,75.00842385357436,83.07117134530938,0.17071355910360353,-1.538500537840477,-2.8022950868409318,-4.238689801924327,26.826243536453532,0.29500007629394176,1.6335932308771746,1.1483331680297866,-1.9282448095592812,4.224911145618854,-0.38995582076474733,2.6866221568243205,-0.20692770340434663,16.014197192734922,-53.48063028143008,1.5382889887945337,3,0.5866670608520508,-1.063333511352539,-3.242917060852051,-3.872500419616699,0.15833282470703125,2,0.012062338820201246,1.7961067964401187,22.65333366394043,-4.654332499752751,22.86833381652832,1.2682187923314583,22.770000457763672,0.012062338820201246 7375,2015-03-12,22.97500038146973,23.15833282470703,22.803333282470703,22.893333435058594,3825000.0,0.013901171058198214,-1.7133662319865295,2.450045777065797,76.40878669731545,81.84011640386697,0.22154787527573916,-1.6927228552929385,-3.038484858146962,-4.474791071207893,28.36231783357679,0.4983329772949219,1.7528798716788216,1.3061670303344748,-1.7299401175760103,4.34227417824496,-0.21188654362076775,2.8242206042897173,-0.4650001525878906,60.0000492219247,-6.840193972960137,1.5180535739552423,3,0.19583320617675426,-1.3783340454101598,-3.5579175949096715,-4.18750095367432,0.28833198547362926,3,0.003554600437656541,-1.2125026822116052,22.65999984741211,1.7961067964401187,22.65333366394043,-4.654332499752751,22.86833381652832,0.003554600437656541 7376,2015-03-13,22.57999992370605,22.98166656494141,22.47166633605957,22.90333366394043,5719800.0,-0.017192620291848315,1.1250029802350643,-3.959175094004589,70.29161213170428,79.54339586697428,0.5243252813207135,-1.1468947441809725,-2.5588269341122505,-4.005793593182904,29.628193831800694,0.5100002288818395,1.9263689733611997,0.7780832290649364,-2.1669213234989257,3.7230877816287986,-0.6944190472169964,2.2505855053468693,1.4033336639404332,15.625008596807803,-45.59929551883129,1.4725022762819315,3,0.4666671752929723,-0.9833335876464808,-3.1629171371459925,-3.792500495910641,0.7283325195312536,4,0.0169766699500431,-1.7133662319865295,22.97500038146973,-1.2125026822116052,22.65999984741211,1.7961067964401187,22.65333366394043,0.0169766699500431 7377,2015-03-16,23.00666618347168,23.07666778564453,22.71166610717773,22.773332595825195,5737200.0,0.01889576001803639,-1.0467389676784322,-0.7216493629070236,70.17382518362365,77.51142806390519,0.015992645081908563,-1.3777309054216609,-2.887523603461595,-4.363799581338732,31.6849023688616,0.4966678619384801,2.106558384153704,1.0355828285217292,-1.7677927028728817,3.83895835991634,-0.366104937175578,2.4372705942190365,0.9464340591430656,77.91261933663138,19.42468401338226,1.4016877656973061,3,-0.047499656677246094,-1.4099998474121094,-3.589583396911621,-4.2191667556762695,0.31166648864746094,0,-0.016227165392747156,1.1250029802350643,22.57999992370605,-1.7133662319865295,22.97500038146973,-1.2125026822116052,22.65999984741211,-0.016227165392747156 7378,2015-03-17,22.71500015258789,22.98166656494141,22.62166786193848,22.85333251953125,4197600.0,-0.012677457418551419,-1.2153974364994147,-0.592852355028038,68.64558591721537,75.7144169163661,0.2153413013682446,-0.9015232947031713,-2.498236406570733,-4.012535661879927,33.78480403996031,0.3849983215331996,1.8988981923034842,0.597416782379149,-2.025359940989752,3.2201935057480497,-0.7139715793053014,1.9088051440635994,1.2084714118957507,35.43697275916569,-21.13765582295123,1.3113883616844502,3,0.24416637420654297,-1.1183338165283203,-3.297917366027832,-3.9275007247924805,0.6783332824707031,1,0.010272224788864692,-1.0467389676784322,23.00666618347168,1.1250029802350643,22.57999992370605,-1.7133662319865295,22.97500038146973,0.010272224788864692 7379,2015-03-18,22.78499984741211,22.878332138061523,22.31999969482422,22.726667404174805,7380000.0,0.003081650642922984,3.557871217370318,-0.4216832584176709,68.14185263172499,73.8631516812489,0.07979051837075701,-0.7967026995715898,-2.4746124711114916,-4.021472965956825,35.264274540558596,0.5583324432373047,1.6651408992105097,0.5304998397827134,-1.917136033880169,2.978135713445596,-0.6933180970487278,1.7543177766141547,1.1094356125030522,55.46722848146193,1.882308849437237,1.2238179368314417,3,0.017499923706054688,-1.1216669082641602,-3.367917060852051,-3.997500419616699,0.8449993133544922,2,0.009436039237556093,-1.2153974364994147,22.71500015258789,-1.0467389676784322,23.00666618347168,1.1250029802350643,22.57999992370605,0.009436039237556093 7380,2015-03-19,23.046667098999023,23.29833221435547,22.645000457763672,22.790000915527344,5788200.0,0.011484189306089965,-1.3902362435496196,4.400058856227316,42.189220272278696,69.6248219378881,-0.2543478583019443,-0.8782811133571045,-2.6529982044673233,-4.218446076477164,36.57567952087003,0.6533317565917969,1.463905593271292,0.6492504119873033,-1.617528321351017,2.9160291453256235,-0.48413895468185686,1.7826397786564634,0.7847909303125,74.27611672593424,24.011376709248708,1.1333893666691597,3,-0.2375011444091797,-1.3591670989990234,-3.632084369659424,-4.259167671203613,0.8600006103515625,3,-0.009907481454869416,3.557871217370318,22.78499984741211,-1.2153974364994147,22.71500015258789,-1.0467389676784322,23.00666618347168,-0.009907481454869416 7381,2015-03-20,22.920000076293945,23.43000030517578,22.90333366394043,23.288333892822266,13235400.0,-0.005496110225438167,-1.622406678411503,-1.4350695192729273,40.14869414017704,65.18677866172898,-0.11640724849942785,-0.5672616103491279,-2.462577095145882,-4.027856592876827,38.202729725677145,0.5266666412353516,1.2804580265487502,0.3870833396911628,-1.640513113211842,2.4146797925941677,-0.6267148867603396,1.4008815661426652,0.8509996196380847,54.05405869819232,8.165074108355853,1.0137982264515029,3,-0.04500007629394531,-1.2325000762939453,-3.49375057220459,-4.132500648498535,0.536666870117184,4,0.014979593783008838,-1.3902362435496196,23.046667098999023,3.557871217370318,22.78499984741211,-1.2153974364994147,22.71500015258789,0.014979593783008838 7382,2015-03-23,22.989999771118164,23.14166641235352,22.88333320617676,23.040000915527344,5393400.0,0.0030540878966496265,1.0394823029837026,0.135749535246203,42.65097972053429,61.517664505349785,-0.18699858470288078,-0.45281685618844136,-2.476097536117514,-4.032877828547143,39.59514946205991,0.2583332061767578,1.0824756914636744,0.32524967193603516,-1.4302641599675603,2.0807635038396306,-0.5525072440157608,1.203006587887831,0.7229599247695546,60.36033404357688,18.633309775160562,0.8777569159517973,3,-0.11499977111816406,-1.302499771118164,-3.4533333778381348,-4.202500343322754,0.20333290100097656,0,0.013846571347906345,-1.622406678411503,22.920000076293945,-1.3902362435496196,23.046667098999023,3.557871217370318,22.78499984741211,0.013846571347906345 7383,2015-03-24,23.11666679382324,23.546667098999023,23.114999771118164,23.203332901000977,5038200.0,0.005509657414794811,-8.592591022760988,1.7332824718673225,47.707433537436245,58.484221136889985,-0.2693556982766445,-0.4186202175601714,-2.54004901089046,-4.091999224652934,40.30333220731429,0.5566673278808594,0.9391854352525186,0.3361666679382296,-1.1927733019059694,1.8651066377824286,-0.42830331698386814,1.1006366528603273,0.5405745020219399,64.94564837116124,26.87831342823265,0.7644699849220989,3,-0.18333339691161754,-1.412500381469723,-3.556667327880856,-4.3291673660278285,-0.26499938964843395,1,0.008723830303674518,1.0394823029837026,22.989999771118164,-1.622406678411503,22.920000076293945,-1.3902362435496196,23.046667098999023,0.008723830303674518 7384,2015-03-25,22.671667098999023,23.30666732788086,22.63500022888184,23.19499969482422,4863000.0,-0.01925016693769699,-1.2513993446815461,6.03849201109179,40.243909927723635,54.465901495824234,0.19832950801068705,0.19715566327186806,-2.0089168821885615,-3.584549260130423,41.03617215899408,0.6716670989990199,0.7757830544842079,-0.21083307266235352,-1.3615902538714124,0.9399241085467054,-0.786211663266883,0.36454551794217593,0.932084532805316,4.0219592615525075,-32.722513199594495,0.5753785906045301,3,0.26166629791259766,-0.8458337783813477,-3.1116676330566406,-3.8841676712036133,0.8500003814697266,2,0.03183119851347116,-8.592591022760988,23.11666679382324,1.0394823029837026,22.989999771118164,-1.622406678411503,22.920000076293945,0.03183119851347116 7385,2015-03-26,22.761667251586914,22.886667251586914,22.43000030517578,22.51333236694336,3832200.0,0.003969719218039458,-1.2008098208007207,-0.4745259260069175,49.85819842872564,52.19552219549328,0.08368616588402134,0.276624141130533,-2.016141890634181,-3.6121393069322103,41.74379709967856,0.4566669464111328,0.654657115332558,-0.21941623687744283,-0.8232328661719563,0.3844003924170707,-0.5213245515246996,0.08249207776981393,0.790734302738219,29.70151420689891,-9.854889751712182,0.30190831464725637,3,0.17166614532470703,-0.818333625793457,-3.1758341789245605,-3.974167823791504,0.8799991607666051,3,0.03814887106387821,-1.2513993446815461,22.671667098999023,-8.592591022760988,23.11666679382324,1.0394823029837026,22.989999771118164,0.03814887106387821 7386,2015-03-27,22.998332977294922,23.21333312988281,22.578332901000977,22.690000534057614,5513400.0,0.01039755669442477,-1.3887109098931874,1.2415993978448518,52.112662959011416,50.18872639275859,-0.09766956543363392,-0.0011883902171447858,-2.1904526454921154,-3.789122055175074,39.68841436682816,0.6350002288818324,0.543822878574975,0.04333286285400462,-0.5049819095296222,0.5916476352376314,-0.23082452333780878,0.317490249045818,0.504772502650173,50.89545737930328,8.925878018886145,0.2741573861918126,3,-0.06499958038330078,-1.0549993515014648,-3.352917194366455,-4.210833549499512,0.4400005340576172,4,0.03949567705417678,-1.2008098208007207,22.761667251586914,-1.2513993446815461,22.671667098999023,-8.592591022760988,23.11666679382324,0.03949567705417678 7387,2015-03-30,23.406667709350586,23.42499923706055,22.78499984741211,23.02833366394043,5070000.0,0.017754970869357845,2.0843559551057194,1.2270328786613325,61.518867583360425,49.39686880010804,-0.4953929524623568,-0.4425845243912043,-2.522449899432253,-4.135724883095371,37.61106797035144,0.639999389648441,0.3970482350543989,0.45825090408325053,-0.06307164396956466,0.9795734521360657,0.19758963005684294,0.7189121781096581,0.04911353918967265,87.46274265315012,40.17497546485926,0.2606612740264077,3,-0.47333431243896484,-1.3558340072631836,-3.700417995452881,-4.619168281555176,0.0066661834716796875,0,0.0021361108587263367,-1.3887109098931874,22.998332977294922,-1.2008098208007207,22.761667251586914,-1.2513993446815461,22.671667098999023,0.0021361108587263367 7388,2015-03-31,23.06666755676269,23.38833236694336,23.059999465942386,23.31333351135254,6868800.0,-0.014525782004076948,-1.5256169488541746,-0.6519792695960892,55.642935975036785,48.00810028269824,-0.1120456009156996,-0.13981216390203954,-2.1226201479303306,-3.732176341407648,35.42145919331552,0.3466682434081996,0.30175403042997573,0.13733406066894105,-0.332318563555976,0.6069866848938581,-0.0974922514435157,0.3721603727813978,0.35833168029785867,63.98672713958682,12.216660858491714,0.23482631211245802,3,-0.07833385467528942,-0.8833341598510707,-3.2541675567626918,-4.270833969116207,0.848333358764652,1,0.005491262014538867,2.0843559551057194,23.406667709350586,-1.3887109098931874,22.998332977294922,-1.2008098208007207,22.761667251586914,0.005491262014538867 7389,2015-04-01,22.774999618530273,23.1200008392334,22.44166755676269,23.1200008392334,7467600.0,-0.012644563308275014,2.9323529411764913,1.398657635087048,47.206694683721224,48.565597439525185,0.1989794412372845,0.12007671564414935,-1.7654874259548592,-3.375695679691084,33.15725645314025,0.6783332824707067,0.1650342152801869,-0.13025054931640767,-0.5781219274444567,0.31762082881164133,-0.3541862383804322,0.09368513974761683,0.649999618530277,34.67333504579546,-15.39244959647214,0.22393568906402406,4,0.2133340835571289,-0.5916662216186523,-2.6804165840148926,-3.7091665267944336,-1.363332748413086,2,0.0033663133667916068,-1.5256169488541746,23.06666755676269,2.0843559551057194,23.406667709350586,-1.3887109098931874,22.998332977294922,0.0033663133667916068 7390,2015-04-02,22.61000061035156,22.88833236694336,22.518333435058594,22.76000022888184,5610000.0,-0.007244742522167447,-1.2199893570149287,0.4347799646174465,50.447771391481844,49.70993935633683,0.33025300293640214,0.2400190709557144,-1.5415014517375418,-3.149671592252318,31.04515591607573,0.3699989318847656,0.04856624857686498,-0.25883293151855824,-0.6758107045320756,0.1581448414949591,-0.4673218180253187,-0.05034404501179779,0.7783317565918004,17.11864439655578,-35.762690792007305,0.20848888650675906,4,0.3783330917358434,-0.42666721343993785,-2.4829173088073695,-3.403333663940426,-0.2750015258789027,3,0.04032139962436809,2.9323529411764913,22.774999618530273,-1.5256169488541746,23.06666755676269,2.0843559551057194,23.406667709350586,0.04032139962436809 7391,2015-04-06,22.953332901000977,23.15999984741211,22.333332061767575,22.46333312988281,8382600.0,0.015184974851006006,-1.2044418221999444,-3.26667344836781,49.183674184345655,50.43579429676032,-0.008776756570750166,-0.09367705795286696,-1.828431876707885,-3.4504128183045495,29.738712640769815,0.8266677856445348,-0.06305121390772683,0.07533273696899556,-0.3405559941224645,0.49122146806045563,-0.1326116285767327,0.2832771025147238,0.3922661590576162,56.79394354483631,6.786475503748008,0.20794436554572973,4,-0.013333320617675781,0.198333740234375,-2.826249599456787,-3.7466659545898438,-0.9666652679443359,0,0.0299883905453453,-1.2199893570149287,22.61000061035156,2.9323529411764913,22.774999618530273,-1.5256169488541746,23.06666755676269,0.0299883905453453 7392,2015-04-07,22.920000076293945,23.373332977294922,22.913333892822266,23.01333236694336,5550000.0,-0.0014521997677111598,-7.625145289058169,-0.19047415152140182,53.40720109203904,51.0691018028273,0.015178587342205674,-0.059316237805141725,-1.734268020167228,-3.3725737910884988,28.46315797387266,0.45999908447265625,-0.04406288082061138,0.03941659927368235,-0.37686099240059434,0.45569419094795904,-0.16872219656345777,0.24755539511082247,-0.6000003814697266,55.608326523528326,3.602558441702037,0.2081387958371388,4,-0.04083442687988281,0.15583324432373047,-1.2929167747497559,-2.2216663360595703,-1.2633323669433594,1,0.022614896742286783,-1.2044418221999444,22.953332901000977,-1.2199893570149287,22.61000061035156,2.9323529411764913,22.774999618530273,0.022614896742286783 7393,2015-04-08,22.96500015258789,23.10333251953125,22.79999923706055,22.934999465942386,4970400.0,0.0019633541075110283,-1.022214169003184,-0.32143951934273673,53.01676463405122,52.48830788130814,-0.05989664922741511,-0.08408071443293963,-1.7200986640139178,-3.370358262276625,27.581670682509152,0.3033332824706996,-0.004639205431196558,0.0688333511352539,-0.334766321776808,0.4724330240473158,-0.13296648532077526,0.2706331875912831,-0.631668090820316,60.73726295712151,8.79057009737432,0.20179983645603053,4,-0.08583450317382812,0.005833625793457031,-1.277083396911621,-2.2666664123535156,-0.8583335876464844,2,0.01952247930570361,-7.625145289058169,22.920000076293945,-1.2044418221999444,22.953332901000977,-1.2199893570149287,22.61000061035156,0.01952247930570361 7394,2015-04-09,22.933332443237305,23.104999542236328,22.69499969482422,23.00833320617676,4200600.0,-0.0013789553294218937,2.0558983253248413,-2.4999682115841133,47.94186513709354,52.27538196001568,0.014294924511279561,-0.032554772904749285,-1.6222843360196961,-3.2935748485290866,26.540682024341173,0.4099998474121094,0.020078739666615775,0.023499011993408203,-0.36464399616924936,0.41164202015606577,-0.17057249208792058,0.21757051607473699,-0.5792003631591847,57.692293584712026,8.216099742508113,0.1940715040813287,4,-0.05416679382324219,9.5367431640625e-07,-1.1866655349731445,-2.16249942779541,-0.8799991607666016,3,0.042805312953090535,-1.022214169003184,22.96500015258789,-7.625145289058169,22.920000076293945,-1.2044418221999444,22.953332901000977,0.042805312953090535 7395,2015-04-10,23.05666732788086,23.16833305358887,22.77666664123535,22.8700008392334,3636600.0,0.005377974829817056,-1.0982042046644889,-2.4888611972940176,52.4848573963114,52.316736897493456,-0.07017300058504361,-0.15753454958438695,-1.6788248633341816,-3.3712841066083783,25.12639922602668,0.3916664123535192,0.018348346775511004,0.14275054931640696,-0.2499703808012974,0.5354714794341113,-0.053609915742445224,0.33911101437525915,-0.6821512298584018,69.55140666837849,19.801074860774868,0.19636046505885243,4,-0.17750167846679688,-0.12333393096923828,-1.3100004196166992,-2.285834312438965,-1.1800003051757812,4,-0.07134597703868872,2.0558983253248413,22.933332443237305,-1.022214169003184,22.96500015258789,-7.625145289058169,22.920000076293945,-0.07134597703868872 7396,2015-04-13,22.96333312988281,23.11000061035156,22.906667709350586,23.038333892822266,3521400.0,-0.004048035072492406,-1.159307271622405,-0.40179018463835475,49.5192317611708,50.98344402836127,0.019751436237225306,-0.035847425352027784,-1.526785509964295,-3.231765145369618,24.343946116792853,0.203332901000973,0.08197053136768062,0.030249691009519353,-0.32992146859326255,0.39042085061230125,-0.14983588879186982,0.21033527081090853,-0.5688406942749005,39.55775752020237,-8.48487614680468,0.18008557980139078,4,-0.1025009155273402,-0.029999732971187854,-1.1629161834716761,-2.074166297912594,-1.2466659545898402,0,-0.027362493147498945,-1.0982042046644889,23.05666732788086,2.0558983253248413,22.933332443237305,-1.022214169003184,22.96500015258789,-0.027362493147498945 7397,2015-04-14,22.63333320617676,23.071666717529297,22.558332443237305,22.834999084472656,4622400.0,-0.014370732760768501,-1.9194305084745762,2.6888510248713984,41.881301934088356,49.454373579367,0.25537289482317505,0.279056640526516,-1.1201799185650891,-2.862752050273503,23.15686125936792,0.5133342742919922,0.09291929502327534,-0.28108358383178356,-0.6632250321816286,0.10105786451806154,-0.4721543080067043,-0.09001285965686279,-0.21926395973511248,12.29519473697427,-32.22095485741113,0.19107072417492169,4,0.21999931335448863,0.30000019073485973,-0.7666664123535192,-1.7441663742065465,-1.0933322906494176,1,-0.02857138041619256,-1.159307271622405,22.96333312988281,-1.0982042046644889,23.05666732788086,2.0558983253248413,22.933332443237305,-0.02857138041619256 7398,2015-04-15,22.94833374023437,23.04833221435547,22.71333312988281,22.73666763305664,3979800.0,0.013917549447451494,-1.59352342700192,-1.0495881056643757,54.859478383222445,50.304682879311585,-0.08736599368001308,-0.018516166397706257,-1.3565588126908956,-3.1356600807830723,22.100325240947882,0.4149990081787074,0.08539478445081627,0.022250270843503728,-0.34832923186290543,0.3928297735499129,-0.16303948050970263,0.20754002219671008,-0.5150792191756572,63.93457488055536,13.705621994427432,0.18528975135320472,4,-0.09500122070312145,-0.015000343322750354,-1.0816669464111293,-2.0591669082641566,-1.2466659545898402,2,-0.05628583083656136,-1.9194305084745762,22.63333320617676,-1.159307271622405,22.96333312988281,-1.0982042046644889,23.05666732788086,-0.05628583083656136 7399,2015-04-16,23.0,23.078332901000977,22.796667098999023,22.898332595825195,4073400.0,0.002251416610481227,1.1806395404641135,0.48031971452773525,54.243308609140186,50.726409236829184,-0.11595324733145418,-0.05612694136268814,-1.3226538035093753,-3.145969701777002,21.6415644934228,0.2816658020019531,0.006504821136832817,0.06316652297973491,-0.30262356896979625,0.42895661492926607,-0.11972852299503245,0.24606156895450226,-0.5479439098165599,72.40444505590673,18.770124687779557,0.18289504597476605,4,-0.14666748046875,-0.0666666030883789,-1.1333332061767578,-2.110833168029785,-1.4316673278808594,3,-0.0388405841329823,-1.59352342700192,22.94833374023437,-1.9194305084745762,22.63333320617676,-1.159307271622405,22.96333312988281,-0.0388405841329823 7400,2015-04-17,22.81833267211914,22.96666717529297,22.678333282470703,22.808332443237305,5268600.0,-0.007898579473080813,-1.1358180803492586,0.09836219349755174,46.73123469909431,50.453915960690146,0.10993455258645213,0.11336957035784678,-1.0668302834939176,-2.9232895283243963,20.556931434214476,0.3216667175292969,-0.03452993079692135,-0.10708408355712962,-0.4726934651943395,0.2585252980800803,-0.28988877437573635,0.07572060726147711,-0.34785104419347235,47.12982266892121,-6.5679399578101965,0.18280469081860548,4,0.14750003814697266,0.11500072479248047,-0.3966660499572754,-1.9291658401489258,-1.541666030883789,4,-0.033525648023493004,1.1806395404641135,23.0,-1.59352342700192,22.94833374023437,-1.9194305084745762,22.63333320617676,-0.033525648023493004 7401,2015-04-20,23.26333236694336,23.46999931335449,23.0,23.108333587646484,5077800.0,0.01950184972839608,-1.529149132710645,15.499523173755483,47.43126886410325,49.7899234909195,-0.3201326998493492,-0.3210501100998613,-1.429039591272975,-3.322303079560996,19.585124854701718,0.651666641235348,-0.005591079586590553,0.32074899673461843,-0.07480452923354974,0.7163025227027866,0.12297223375053434,0.5185257597187025,-0.7747937120303057,77.33087016921381,26.751458762175467,0.1977767629840845,4,-0.24916648864746094,-0.3299989700317383,-0.879582405090332,-2.3741655349731445,-1.5900001525878906,0,-0.05960733923952788,-1.1358180803492586,22.81833267211914,1.1806395404641135,23.0,-1.59352342700192,22.94833374023437,-0.05960733923952788 7402,2015-04-21,23.308332443237305,23.583332061767575,23.18000030517578,23.375,6671400.0,0.0019343779121641091,-1.4948471852712455,-0.4301166568222091,54.842978365568456,49.99283612775474,-0.34001066782377976,-0.35940561742177124,-1.3824643872497617,-3.3188320825016646,18.67044298532179,0.4033317565917933,0.026168101272098454,0.349832439422606,-0.07805209896102738,0.7777169778062394,0.13589017023079109,0.5637747086144209,-0.780535361986594,69.61326083291209,19.87345867388487,0.21394226919181586,4,-0.23750019073486328,-0.35666656494140625,-0.9866657257080078,-2.41916561126709,-1.7749996185302734,1,-0.06828739343839862,-1.529149132710645,23.26333236694336,-1.1358180803492586,22.81833267211914,1.1806395404641135,23.0,-0.06828739343839862 7403,2015-04-22,23.31833267211914,23.358333587646484,23.149999618530273,23.34000015258789,5149800.0,0.0004290409408820306,6.142754381375883,0.3250078677080651,62.274080617015315,51.58530451441271,-0.32924332272365575,-0.37262771126451,-1.2923837597049008,-3.2842285766842174,17.21849331688432,0.20833396911621094,0.040546322700965476,0.34974937438964915,-0.1026323823708104,0.8021311311501087,0.12355849600941937,0.5759402527698789,-0.7272034920374182,70.71825998988393,18.284779527236886,0.22619087838022947,4,-0.24750041961669922,-0.3666667938232422,-1.0404162406921387,-2.429165840148926,-2.1049995422363317,2,-0.07626324667363893,-1.4948471852712455,23.308332443237305,-1.529149132710645,23.26333236694336,-1.1358180803492586,22.81833267211914,-0.07626324667363893 7404,2015-04-23,23.393333435058594,23.45000076293945,23.17333221435547,23.333332061767575,4900200.0,0.0032163861796656867,2.1922797596779,-2.769190140845234,68.445797851317,53.35874234274667,-0.37116263414010575,-0.41190976694718273,-1.2780697922137065,-3.313576978080736,16.76142625756239,0.2766685485839808,0.04481927752740944,0.38866682052612234,-0.07886810152410817,0.8562017425763528,0.15489935950100886,0.6224342815512358,-0.7426720820757211,79.00564828865315,21.191940576178602,0.23376746102511503,4,-0.32250118255615234,-0.4416675567626953,-1.1154170036315918,-2.504166603088379,-2.198333740234375,3,-0.07231400578759906,6.142754381375883,23.31833267211914,-1.4948471852712455,23.308332443237305,-1.529149132710645,23.26333236694336,-0.07231400578759906 7405,2015-04-24,23.6299991607666,23.7549991607666,23.270000457763672,23.459999084472656,5481000.0,0.010116802137882797,1.3095172138182842,2.8332697565005636,66.7768197965415,55.27625212445454,-0.5788174469936678,-0.6115407744309245,-1.4235157487406553,-3.507434393752092,16.856781572133283,0.4849987030029297,0.05490464826180386,0.5819159507751479,0.052250837388211124,1.1115810641620847,0.31708339408167774,0.8467485074686181,-0.9233775652566472,83.44369020581705,24.447569626064833,0.2648325566934688,4,-0.47333335876464844,-0.5858335494995117,-1.397082805633545,-2.7408323287963867,-2.6099987030029297,4,-0.08724784434484834,2.1922797596779,23.393333435058594,6.142754381375883,23.31833267211914,-1.4948471852712455,23.308332443237305,-0.08724784434484834 7406,2015-04-27,23.906667709350586,24.114999771118164,23.76000022888184,23.78499984741211,8337000.0,0.011708360491325953,-3.135906580891878,0.7156929843260892,71.82887245610162,58.60375996023379,-0.7907585821025798,-0.8608038817765262,-1.6066627965280347,-3.7369891806380977,16.72793983065696,0.4850006103515625,0.0955750862178597,0.813167762756347,0.16007342182805218,1.4662621036846417,0.48662059229220134,1.1397149332204926,-1.1161759086201002,78.41118872272888,18.20222080416407,0.32654717046414733,4,-0.5100011825561523,-0.6825017929077148,-1.658334732055664,-2.903334617614746,-2.9116668701171875,0,-0.11001119437011986,1.3095172138182842,23.6299991607666,2.1922797596779,23.393333435058594,6.142754381375883,23.31833267211914,-0.11001119437011986 7407,2015-04-28,23.45666694641113,23.748332977294922,23.20166778564453,23.71333312988281,7182600.0,-0.018823232430818848,2.346937822230713,-2.109564344949756,59.22449473279646,59.08876177685312,-0.2365630462247097,-0.4288527448839474,-1.0569311810361377,-3.2374358277212743,15.868058586542316,0.7049999237060547,0.10374324326161144,0.36066703796386435,-0.2978351319826906,1.0191692079104193,0.03141595299058508,0.6899181229371436,-0.5337243486418757,31.778992682897538,-27.191497019029285,0.3292510849732778,4,-0.060000419616695666,-0.23250102996825817,-1.1754169464111293,-2.35916709899902,-2.2600002288818324,1,-0.07602677465344287,-3.135906580891878,23.906667709350586,1.3095172138182842,23.6299991607666,2.1922797596779,23.393333435058594,-0.07602677465344287 7408,2015-04-29,23.19333267211914,23.498332977294922,22.916667938232425,23.34499931335449,8272200.0,-0.011226414856535194,1.5381711950528145,0.5909101042603174,54.487910970697804,59.11593981702619,0.07283886254578675,-0.16394819419259932,-0.7000815911337739,-2.918604883418581,14.754497160059953,0.5816650390624964,0.12452792400040735,0.09099950790405131,-0.5687501000409121,0.7507491158490147,-0.2388752960684286,0.42087431187653124,0.9216670989990234,23.08748931591599,-34.5557148998692,0.3298748039724815,4,0.20333385467529297,0.03083324432373047,-0.9120826721191406,-1.8749990463256836,-2.2683334350585938,2,-0.07157228634967183,2.346937822230713,23.45666694641113,-3.135906580891878,23.906667709350586,1.3095172138182842,23.6299991607666,-0.07157228634967183 7409,2015-04-30,22.851667404174805,23.22500038146973,22.72833251953125,23.02166748046875,15025800.0,-0.014731184723403512,-1.3839875489231361,1.1208798118641559,46.70947531746755,59.11352210795655,0.4372297965746128,0.19368569885192244,-0.2753787128259866,-2.5219348659224607,14.662235330755474,0.4966678619384801,0.1940747515987873,-0.25449914932250906,-0.9070927627370651,0.39809446409204696,-0.5807959560297888,0.07179765738477073,1.2393657302856447,8.894338890776368,-45.291016471083125,0.32629680670727884,4,0.5699987411499023,0.3724985122680664,-0.5329174995422363,-1.5333337783813477,-1.936666488647461,3,-0.07169429894611046,1.5381711950528145,23.19333267211914,2.346937822230713,23.45666694641113,-3.135906580891878,23.906667709350586,-0.07169429894611046 7410,2015-05-01,23.52166748046875,23.63999938964844,22.75,22.873332977294922,9115800.0,0.02931952686181405,1.0113018702827972,-3.8137306600545275,57.56208479678105,60.23916832269852,-0.13690759404431674,-0.42637300420030755,-0.857410694312648,-3.1326886661658193,14.808844784330311,0.889999389648441,0.21379990392800963,0.36991758346557546,-0.26383914694244126,1.0036743138735922,0.0530392182615671,0.6867959486695838,0.5148576293945304,57.21163170397227,1.1274049224738008,0.3168783652040088,5,-0.10000133514404297,-0.2975015640258789,-1.1420841217041016,-2.203333854675293,-2.708333969116211,4,-0.09891593729808834,-1.3839875489231361,22.851667404174805,1.5381711950528145,23.19333267211914,2.346937822230713,23.45666694641113,-0.09891593729808834 7411,2015-05-04,23.64166641235352,24.0,23.26000022888184,23.45499992370605,8927400.0,0.005101633716419585,-1.566476703303265,0.28791694369753446,64.4806033975075,61.31001554846953,-0.22081738120759198,-0.5187565715099396,-0.8869318748019701,-3.1916896158882437,14.763715569604821,0.7399997711181605,0.23858258800172294,0.4554998397827177,-0.20699700111078556,1.117996680676221,0.12425141933596606,0.7867482602294693,-0.9133338928222692,71.82175425965951,9.777219518991174,0.33124842044675135,5,-0.22000026702881215,-0.4175004959106481,-1.2033329010009801,-2.323332786560062,-2.4699993133544957,0,-0.11089175817234032,1.0113018702827972,23.52166748046875,-1.3839875489231361,22.851667404174805,1.5381711950528145,23.19333267211914,-0.11089175817234032 7412,2015-05-05,23.43833351135254,23.690000534057614,23.171667098999023,23.546667098999023,8790600.0,-0.008600616278670259,1.62447004741811,-0.5803590587225299,57.27002446725845,60.75400930960765,0.0032357223322847517,-0.28944012521080253,-0.5982392852159393,-2.9276291378331507,14.360895128236784,0.5183334350585902,0.30315971859046087,0.22625026702881001,-0.43295098627546835,0.8854515203330884,-0.10335035962332739,0.5558508936809474,-0.6883335113525391,55.832283417326614,-5.726428302218466,0.3296006266521386,5,-0.01666736602783203,-0.21416759490966797,-1.0,-2.1100006103515625,-2.2433338165283203,1,-0.10424515339094798,-1.566476703303265,23.64166641235352,1.0113018702827972,23.52166748046875,-1.3839875489231361,22.851667404174805,-0.10424515339094798 7413,2015-05-06,23.413333892822266,23.665000915527344,23.20166778564453,23.5,7015800.0,-0.001066612458525018,1.2239922363518179,0.7999929574985035,56.18146240166127,59.391305370757024,0.04819685066983581,-0.2415127901311358,-0.5008638917293595,-2.841696910539305,14.16560039608859,0.4633331298828125,0.33596529869798175,0.1788339614868164,-0.4754630096956127,0.8331309326692455,-0.14831452410439994,0.5059824470780327,-0.638333892822267,53.8663906887449,-6.059319141652487,0.3271484855912151,5,0.008332252502441406,-0.18916797637939453,-0.9212503433227539,-1.9633331298828125,-2.0150012969970703,2,-0.09467541809466629,1.62447004741811,23.43833351135254,-1.566476703303265,23.64166641235352,1.0113018702827972,23.52166748046875,-0.09467541809466629 7414,2015-05-07,23.915000915527344,24.058332443237305,23.41833305358887,23.49333381652832,11772000.0,0.021426552280060962,-1.2390572502911215,-4.865421013248823,64.9681721007871,59.1903445156732,-0.41537033650060096,-0.7018489987161978,-0.9173530441035709,-3.2838985981138933,14.378338533342811,0.6449985504150391,0.35626416984401743,0.6314175605773933,-0.073108048384114,1.3359431695389006,0.27915475609663787,0.9836803650581487,-1.1155009155273454,89.04471654350289,26.364399349029767,0.35226280448075364,5,-0.4933347702026367,-0.6908349990844727,-1.329167366027832,-2.3650007247924805,-2.763334274291992,3,-0.12502619962374628,1.2239922363518179,23.413333892822266,1.62447004741811,23.43833351135254,-1.566476703303265,23.64166641235352,-0.12502619962374628 7415,2015-05-08,21.411666870117188,22.75,21.26666641235352,22.43166732788086,60458400.0,-0.10467630982965215,-1.264629057479572,-2.4189709374646613,33.81883204291486,54.96700669198579,1.9447083415353852,1.7622798803508744,1.6387217118843402,-0.7263235642259183,14.314724148330038,2.6483345031738246,0.2950659878265931,-1.7896664619445808,-2.882703920014901,-0.6966290038742606,-2.336185190979741,-1.2431477329094207,2.646665573120117,5.194047431159381,-53.33492846975263,0.5465187290351609,5,1.2508325576782227,1.2791662216186523,1.1741666793823242,0.13833332061767578,0.6183338165283203,4,-0.023196043428221236,-1.2390572502911215,23.915000915527344,1.2239922363518179,23.413333892822266,1.62447004741811,23.43833351135254,-0.023196043428221236 7416,2015-05-11,22.334999084472656,23.170000076293945,21.5,21.540000915527344,27756600.0,0.0431228554019818,-2.817143031529018,-0.7794096197646109,42.62626285979169,53.12275870609636,0.8660657623770405,0.8321243110313219,0.6919372984666232,-1.5892288780083632,14.033895033609664,1.7583332061767578,0.22980861838767908,-0.8349175453186035,-1.9910565327031726,0.3212214420659656,-1.4129870390108863,-0.25684805162632074,1.7233333587646484,38.2686417465532,-18.079231940007666,0.5780694936922846,5,0.3275003433227539,0.3558340072631836,0.25083446502685547,-0.784998893737793,-0.2933311462402308,0,-0.0681291979178088,-1.264629057479572,21.411666870117188,-1.2390572502911215,23.915000915527344,1.2239922363518179,23.413333892822266,-0.0681291979178088 7417,2015-05-12,21.98666763305664,22.30666732788086,21.854999542236328,22.183332443237305,14061000.0,-0.015595767436506258,1.0375933056553446,-0.24737768948772576,40.4035644657425,51.55783131665689,1.0995820128704281,1.1905661382243835,1.0116943435477594,-1.1851558548568306,14.481419764796593,0.4799995422363281,0.13782783058399417,-1.1509157180786147,-2.402472226954295,0.10064079079706545,-1.7766939725164548,-0.5251374636407746,2.015831489562988,25.791094376542723,-27.55184273165446,0.6257782544378394,5,0.6758317947387695,0.7041654586791992,1.0591654777526855,-0.43666744232177734,0.32333183288574574,1,-0.03706794261228907,-2.817143031529018,22.334999084472656,-1.264629057479572,21.411666870117188,-1.2390572502911215,23.915000915527344,-0.03706794261228907 7418,2015-05-13,21.656667709350586,22.166667938232425,21.586666107177734,21.93166732788086,13165200.0,-0.015009092292362913,-1.7951705341918813,1.3983163448389568,37.92863985753746,50.58218293222021,1.3283758501746448,1.4955117299539644,1.3115975084329463,-0.8069413364845168,15.065143453411773,0.580001831054691,-0.014025232996075943,-1.41633234024048,-2.831605846774224,-0.0010588337067360953,-2.123969093507352,-0.708695586973608,2.2911147590637206,13.970198894944472,-34.63422617565392,0.7076367532668717,5,1.0058317184448242,1.034165382385254,1.3208317756652832,-0.10666751861572266,0.6299991607666016,2,-0.021317592379507033,1.0375933056553446,21.98666763305664,-2.817143031529018,22.334999084472656,-1.264629057479572,21.411666870117188,-0.021317592379507033 7419,2015-05-14,22.106666564941406,22.128332138061523,21.733333587646484,21.854999542236328,13213200.0,0.020778767150614108,1.6779728960844154,-0.9151540793041982,39.71647277713757,48.59933715225982,0.8510859127455497,1.0278536446612065,0.8422893536422222,-1.2151198649098447,15.624013879130615,0.4716644287109375,-0.10254056982125803,-0.9216668128967278,-2.401554069051393,0.5582204432579374,-1.6616104409740622,-0.18172318481939342,1.7874935823516829,44.133100175870105,-0.061732189281443084,0.7399436280773328,5,0.5558328628540039,0.5841665267944336,0.8183331489562988,-0.556666374206543,0.14333343505859375,3,-0.03204164531252962,-1.7951705341918813,21.656667709350586,1.0375933056553446,21.98666763305664,-2.817143031529018,22.334999084472656,-0.03204164531252962 7420,2015-05-15,22.053333282470703,22.26000022888184,21.95499992370605,22.15999984741211,5739000.0,-0.002412542945542162,-1.0109913603380407,-0.423840055780395,37.099751920603985,45.557020321492764,0.7534673787431458,1.076109213963285,0.8726627110158844,-1.1185212116097176,16.402012189559088,0.30500030517578836,-0.1659368981298428,-0.936750125885009,-2.4777736113557296,0.6042733595857115,-1.707261868620371,-0.166238383149647,1.7882769901235953,33.13372797554939,-6.4548335723766215,0.770511742735361,5,0.609166145324707,0.6374998092651367,0.8529162406921387,-0.5033330917358398,0.18000030517578125,4,-0.04088573050097821,1.6779728960844154,22.106666564941406,-1.7951705341918813,21.656667709350586,1.0375933056553446,21.98666763305664,-0.04088573050097821 7421,2015-05-18,21.876667022705078,22.114999771118164,21.803333282470703,21.93833351135254,5407800.0,-0.008010864276288276,-1.9919891601893305,0.5781238824118446,38.56728460950526,43.478938115075735,0.7302308128238764,1.2053630408604832,1.0421646482344968,-0.9005082539853504,16.3681821155722,0.31166648864746094,-0.18398912624202524,-1.0440831184387207,-2.656467269073662,0.5683010321962207,-1.8502751937561897,-0.23789104312125176,1.9134443726844061,40.27783664646293,-0.2862486912715809,0.8061920753174701,5,0.785832405090332,0.8141660690307617,1.0295825004577637,-0.32666683197021484,0.28333282470703125,0,0.007009004789499729,-1.0109913603380407,22.053333282470703,1.6779728960844154,22.106666564941406,-1.7951705341918813,21.656667709350586,0.007009004789499729 7422,2015-05-19,21.71666717529297,22.14166641235352,21.63500022888184,21.950000762939453,6137400.0,-0.007313721383885863,-1.554614171411032,3.783798830843463,39.15278886974067,41.58686327819567,0.6932300164446872,1.3070167575265188,1.1898231850212895,-0.6994328122386584,16.220753367641265,0.5066661834716797,-0.3112782626871855,-1.1244997024536119,-2.811720613661784,0.5627212087545601,-1.9681101580576978,-0.2808892468495259,2.0229753204357976,19.307066718410418,-22.49826439272325,0.8436104556040852,5,0.9458322525024414,0.9741659164428711,1.1804156303405762,-0.16666698455810547,1.0783329010009766,1,0.014965499094133916,-1.9919891601893305,21.876667022705078,-1.0109913603380407,22.053333282470703,1.6779728960844154,22.106666564941406,0.014965499094133916 7423,2015-05-20,21.540000915527344,21.725000381469727,21.43166732788086,21.725000381469727,6942000.0,-0.008135053981331852,2.171177301454744,0.7928539898965128,40.12546296921179,38.82656226357619,0.6439353878792993,1.4162349411668842,1.3587719636528774,-0.48368509735151477,16.228770134276743,0.2933330535888672,-0.494683860532799,-1.2122493743896499,-2.979144712151978,0.5546459633726784,-2.095697043270814,-0.32880170550848575,2.150182058533918,13.078508352809735,-31.531196490868716,0.8834476688811639,5,0.6783323287963867,1.150832176208496,1.3533320426940918,0.009999275207519531,1.6949996948242152,2,0.035747377794212554,-1.554614171411032,21.71666717529297,-1.9919891601893305,21.876667022705078,-1.0109913603380407,22.053333282470703,0.035747377794212554 7424,2015-05-21,21.70166778564453,21.74666786193848,21.503332138061523,21.545000076293945,6304800.0,0.00750542540602428,-1.0277674023094765,-0.8468549276751931,35.16303181647143,38.97591779397137,0.15118915270931055,1.1819329224583583,1.1908921739174758,-0.6021393954336176,16.06218088859455,0.24333572387695668,-0.6428981514212353,-0.9659992218017592,-2.765342099235106,0.8333436556315874,-1.8656706605184326,-0.06632778308508591,1.9400448571825741,32.59564571652242,-9.989560675315012,0.8996714387166734,5,0.5991659164428711,0.9891653060913086,1.1916651725769043,-0.15166759490966797,0.6966648101806641,3,0.026956411380494316,2.171177301454744,21.540000915527344,-1.554614171411032,21.71666717529297,-1.9919891601893305,21.876667022705078,0.026956411380494316 7425,2015-05-22,21.56833267211914,21.696666717529297,21.50666618347168,21.581666946411133,6723000.0,-0.0061440030712105465,-1.7804837201512846,-0.08511182264210668,33.13447869467778,37.92127510895871,0.3454076655709528,1.2151975818999752,1.3061819428493493,-0.4251566168328935,15.37840082038391,0.19500160217285156,-0.8032773265238475,-0.996251010894774,-2.79968017879175,0.8071781570022019,-1.8979655948432637,-0.09453642694628428,2.025879046098492,19.248664854235297,-18.827076330286562,0.9017145839484885,5,0.30083465576171875,1.1225004196166992,1.325000286102295,-0.018332481384277344,0.7683334350585938,4,0.03160500805711486,-1.0277674023094765,21.70166778564453,2.171177301454744,21.540000915527344,-1.554614171411032,21.71666717529297,0.03160500805711486 7426,2015-05-26,21.27666664123535,21.56333351135254,21.06166648864746,21.450000762939453,7732200.0,-0.013522882613027365,1.5083375056624466,12.999141753683308,32.6650522769808,37.06144042131852,0.5265321306682331,1.3699669460558788,1.5887753820551787,-0.08673145223500356,14.327962011509094,0.5066661834716797,-1.071671069471769,-1.1564169883728042,-2.9311157838126185,0.6182818070670102,-2.0437663860927096,-0.26906759065289876,2.2709941708649986,19.907422942226695,-15.264503963092473,0.8873493977199071,5,0.3841667175292969,1.311666488647461,1.6729164123535156,0.31999969482421875,1.1400012969970739,1,0.0449631966577444,-1.7804837201512846,21.56833267211914,-1.0277674023094765,21.70166778564453,2.171177301454744,21.540000915527344,0.0449631966577444 7427,2015-05-27,21.67333221435547,21.81333351135254,21.25666618347168,21.26333236694336,11659800.0,0.018643219814863166,-1.6299313352677203,-2.3653729766607614,36.831462841035005,36.93953186392937,0.09023494108509311,0.8778563167163043,1.1737046154684272,-0.43058332845371794,14.387112460260326,0.5566673278808594,-0.9701893497590177,-0.6705846786499023,-2.4075436296090977,1.066374272309293,-1.5390641541294983,0.19789479682969358,1.7748888248067658,81.374559110863,46.56108876226028,0.8684794754795974,5,-0.012498855590820312,0.9150009155273438,1.300417423248291,-0.07666587829589844,0.5933341979980504,2,0.022454675093029453,1.5083375056624466,21.27666664123535,-1.7804837201512846,21.56833267211914,-1.0277674023094765,21.70166778564453,0.022454675093029453 7428,2015-05-28,21.53333282470703,21.708332061767575,21.47166633605957,21.606666564941406,4970400.0,-0.0064595230795063685,-1.4067694694985575,-0.17886284762604787,30.931385484469985,35.96341105363297,0.23568414504444135,0.9350570629198707,1.3026952377831265,-0.23754254387296214,15.043156901956515,0.23666572570800426,-0.9949242660159392,-0.7275840759277337,-2.4522432964883905,0.9970751446329231,-1.5899136862080603,0.13474553435259295,1.8194260324346132,62.749371970869596,33.35841136583906,0.8623296102803282,5,0.1275005340576172,1.0550003051757812,1.4779162406921387,0.06333351135253906,0.9366664886474574,3,0.0585913598167811,-1.6299313352677203,21.67333221435547,1.5083375056624466,21.27666664123535,-1.7804837201512846,21.56833267211914,0.0585913598167811 7429,2015-05-29,21.21333312988281,21.59166717529297,21.168333053588867,21.459999084472656,13803600.0,-0.014860667293316476,-1.5148603478556455,3.363607990012533,47.558464977365325,37.125490282162005,0.4644836856785375,1.1868753206719056,1.6054841192885014,0.1307965457736593,16.24910381384574,0.42333412170410156,-0.9829437812347948,-0.9656670570373578,-2.7274169895970743,0.7960828755223588,-1.846542023317216,-0.0847920907574995,2.04778203251907,20.17737065137358,-11.767296546898606,0.8808749662798583,5,0.38833332061767933,1.3750000000000036,1.797915935516361,0.38333320617676137,1.5100002288818395,4,0.09530173632265582,-1.4067694694985575,21.53333282470703,-1.6299313352677203,21.67333221435547,1.5083375056624466,21.27666664123535,0.09530173632265582 7430,2015-06-01,21.19499969482422,21.36166763305664,21.06166648864746,21.303333282470703,7884600.0,-0.000864241132986554,1.6666497126290627,0.4391914880455227,31.942960725075523,36.38945429500315,0.38918538109909306,1.0771914877703104,1.5976032470128558,0.19026911697363147,16.870135317989877,0.3000011444091797,-0.9220399532102554,-0.8676671028137193,-2.5620979668158625,0.826763761188424,-1.714882534814791,-0.02045167081264765,1.9781375206274845,17.738333883123143,-12.852588797473203,0.8472154320010709,6,0.40666675567626953,1.3933334350585938,1.8162493705749512,0.40166664123535156,1.1049995422363281,0,0.05677437689677478,-1.5148603478556455,21.21333312988281,-1.4067694694985575,21.53333282470703,-1.6299313352677203,21.67333221435547,0.05677437689677478 7431,2015-06-02,21.020000457763672,21.20499992370605,20.926666259765625,21.12166786193848,8089800.0,-0.008256628430302948,1.0745505853586006,0.9384661431740882,33.79885482225194,35.79457273417106,0.4804071577171669,1.1022231579479822,1.7478976695688466,0.3960143251194417,17.047099767425884,0.27833366394042613,-0.9136123499253443,-0.9115830421447768,-2.4935846038152114,0.6704185195256578,-1.7025838229799959,-0.12058226130955774,2.0686779286158625,10.52640636394339,-19.817737269324347,0.7910007808352174,6,0.34999942779541016,1.5008325576782227,2.0804152488708496,0.6433324813842773,1.2199993133544922,1,0.06263870698098661,1.6666497126290627,21.19499969482422,-1.5148603478556455,21.21333312988281,-1.4067694694985575,21.53333282470703,0.06263870698098661 7432,2015-06-03,20.9950008392334,21.11166763305664,20.873332977294922,21.023332595825195,7683000.0,-0.0011893253085558664,1.3251953851879419,0.27867099412790053,37.64776928905524,35.51927343637589,0.438372566799309,0.98530611773133,1.7451359714465617,0.4472696074514033,17.442877452954598,0.23833465576171875,-0.8853199763504236,-0.8144160270690932,-2.2795447425437274,0.650712688405541,-1.5469803848064103,-0.08185166933177612,1.9639568195493027,14.571017406003078,-17.107189658168075,0.7325643577373173,6,0.34833240509033203,1.4708318710327148,2.315415382385254,0.7583322525024414,1.689998626708988,2,0.06771455309219876,1.0745505853586006,21.020000457763672,1.6666497126290627,21.19499969482422,-1.5148603478556455,21.21333312988281,0.06771455309219876 7433,2015-06-04,21.196666717529297,21.32666778564453,20.88333320617676,20.88333320617676,8263800.0,0.009605423683482162,-1.8297935803551735,-11.05944526726795,31.275696261748266,35.087347263628864,0.2043753212256263,0.6419725819257138,1.5133962919286006,0.27508163659046403,17.68177454704272,0.4433345794677699,-0.85881153051605,-0.5019167900085435,-1.779545553722187,0.7757119737050999,-1.1407311718653652,0.1368975918482782,1.5954409667343832,45.01160339233273,14.29298705768085,0.6388143818568208,6,0.1466665267944336,1.2691659927368164,2.1137495040893555,0.556666374206543,2.034999847412113,3,0.05047962064428502,1.3251953851879419,20.9950008392334,1.0745505853586006,21.020000457763672,1.6666497126290627,21.19499969482422,0.05047962064428502 7434,2015-06-05,20.924999237060547,21.149999618530273,20.90333366394043,21.148332595825195,5744400.0,-0.012816518940880761,1.1764572236387045,-0.7127656336553585,28.697259176888807,34.59432287276343,0.3959218958537285,0.7147994195049066,1.7655589797345002,0.5884654041927817,17.346503100632976,0.2933330535888672,-0.8355686591029006,-0.6240841865539544,-1.4178113662646226,0.16964299315671383,-1.0209477764092902,-0.2272205966986185,1.713606470645633,10.580092802349743,-19.01374621754151,0.39686358985533476,6,0.4183340072631836,1.5408334732055664,2.3854169845581055,0.828333854675293,2.5550003051757812,4,0.0738351317861734,-1.8297935803551735,21.196666717529297,1.3251953851879419,20.9950008392334,1.0745505853586006,21.020000457763672,0.0738351317861734 7435,2015-06-08,20.915000915527344,20.99166679382324,20.7549991607666,20.905000686645508,7738200.0,-0.00047781705604532654,1.8979949318604634,-0.04477713914818389,30.624560950452917,34.36760161426033,0.3391660147194955,0.7227360043467534,1.7526327628450034,0.6374850007097272,17.61854386347767,0.23666763305663707,-0.8113327904539425,-0.6092492103576674,-1.4507212206460274,0.2322227999306925,-1.0299852155018492,-0.1885132052134857,1.5823829737459363,27.988549274487102,-0.24335020061719703,0.4207360051441804,6,0.36916542053222656,1.4916648864746094,2.4079151153564453,0.8549985885620117,2.4383316040039062,0,0.0864610262529224,1.1764572236387045,20.924999237060547,-1.8297935803551735,21.196666717529297,1.3251953851879419,20.9950008392334,0.0864610262529224 7436,2015-06-09,20.81333351135254,20.96999931335449,20.696666717529297,20.876667022705078,5061000.0,-0.004860980144606453,1.186677449626572,-6.333206179668129,31.361730562925658,33.759853583359295,0.41146815254280256,0.7426341775712402,1.8220919791642487,0.7656573415933785,18.548728288642817,0.27333259582519176,-0.7720375026903739,-0.6348333358764648,-1.442125389937825,0.17245871818489533,-1.0384793629071432,-0.23118730884578653,1.5098119050700731,18.51850730543563,-10.394438291023757,0.40364602703067964,6,0.38916587829589844,1.5641660690307617,2.50958251953125,1.0783329010009766,2.4666671752929723,1,0.071428525608217,1.8979949318604634,20.915000915527344,1.1764572236387045,20.924999237060547,-1.8297935803551735,21.196666717529297,0.071428525608217 7437,2015-06-10,21.171667098999023,21.253332138061523,20.796667098999023,20.906667709350586,8757600.0,0.017216539938258002,1.132307363471198,-4.184189128143352,42.93024662296479,35.093060376525386,-0.028508112451721246,0.3374114298540647,1.4218861453219986,0.44012001832096814,19.278336448528044,0.4566650390625,-0.6993841187856518,-0.2357497215270996,-1.010200957941624,0.5387015148874248,-0.6229753397343636,0.15147589668016437,0.9563008735563905,75.39675811832808,42.643404148153984,0.3872256182072626,6,-0.027500152587890625,1.2058324813842773,2.1512489318847656,0.8374996185302734,2.171665191650387,2,0.05046048887523136,1.186677449626572,20.81333351135254,1.8979949318604634,20.915000915527344,1.1764572236387045,20.924999237060547,0.05046048887523136 7438,2015-06-11,21.19499969482422,21.31833267211914,20.99166679382324,21.14666748046875,7946400.0,0.0011020670085208906,1.2146976672011827,0.18238613462313583,39.729687096459905,34.223196167535896,-0.11720575689439983,0.2927266900449652,1.3670500131858994,0.44305338256393867,19.670913391678567,0.326665878295902,-0.5968045258608576,-0.18933372497558665,-0.9600160023941804,0.5813485524430071,-0.5746748636848835,0.19600741373371022,0.7612121271280614,80.16089245609514,45.43005701351661,0.3853411387092968,6,-0.16583251953125,1.182499885559082,2.1279163360595703,0.8141670227050781,2.5966682434082067,3,0.07029958917536683,1.132307363471198,21.171667098999023,1.186677449626572,20.81333351135254,1.8979949318604634,20.915000915527344,0.07029958917536683 7439,2015-06-12,21.398332595825195,21.65166664123535,21.36666679382324,21.44833374023437,8491800.0,0.00959343731675677,-4.029435029199162,-1.034530386740258,46.649137066982675,35.857215761081136,-0.3257978989473287,0.03542242024779796,1.1433295552549723,0.2712941993835756,19.81363504445652,0.4566669464111328,-0.5437300534703269,0.04941587448120188,-0.6425853461174782,0.741417095079882,-0.29658473581813993,0.3954164847805437,0.40673381359632543,73.47287270693735,35.26415230217516,0.3460006102993404,6,-0.2241659164428711,0.9791669845581055,1.9245834350585938,0.7183341979980469,2.610000610351566,4,0.0856764872172282,1.2146976672011827,21.19499969482422,1.132307363471198,21.171667098999023,1.186677449626572,20.81333351135254,0.0856764872172282 7440,2015-06-15,21.15166664123535,21.395000457763672,21.05500030517578,21.32666778564453,5334000.0,-0.01152734464170202,1.181820407214066,3.4999427808509065,47.49163316359806,37.37863557678626,-0.09602299950634574,0.22248095573037574,1.3716405507196825,0.5454927675340002,20.376569340690416,0.34333229064941406,-0.44625878629991433,-0.15216674804687358,-0.7637508499606973,0.45941735386695015,-0.45795879900378367,0.1536253029100365,0.5203918051591039,47.643974874923856,6.82613268732743,0.3057920509569112,6,0.022500038146972656,0.7816667556762695,2.1712493896484375,1.0974998474121094,3.4899997711181676,0,0.11007798772990651,-4.029435029199162,21.398332595825195,1.2146976672011827,21.19499969482422,1.132307363471198,21.171667098999023,0.11007798772990651 7441,2015-06-16,22.030000686645508,22.233333587646484,21.378332138061523,21.378332138061523,8272200.0,0.041525524220291876,-1.624037791735692,-3.7237959259299624,55.99779585484716,39.4175274174298,-0.9119200527518991,-0.6785672167325103,0.47371110573927666,-0.30378040779778814,20.550930818276665,1.0816669464111328,-0.4372585068082522,0.7185006141662598,0.0737367974828338,1.3632644308496857,0.39611870582454856,1.040882522507971,-1.333333969116211,85.84689608843019,48.08718077887845,0.322381908341713,6,-0.5650005340576172,-0.09666728973388672,0.6466655731201172,0.21916580200195312,2.7249984741210938,1,0.06006953207622634,1.181820407214066,21.15166664123535,-4.029435029199162,21.398332595825195,1.2146976672011827,21.19499969482422,0.06006953207622634 7442,2015-06-17,22.041667938232425,22.123332977294922,21.850000381469727,22.083332061767575,5707200.0,0.0005296074091358793,3.493164858594093,-0.06393453178871597,58.93384142376168,42.490654657653515,-0.8487602093419468,-0.7005556694398436,0.44325459534761436,-0.2842143122657603,20.516031092858235,0.2733325958251953,-0.36515235917276456,0.7139178276062061,0.01228435635945857,1.4155512988529537,0.3631010919828306,1.0647345632295817,-1.3142678833007864,84.56384189643208,47.90114127904124,0.35081673562337456,6,-0.5766677856445348,-0.5400009155273473,0.6349983215331996,0.2074985504150355,2.773332595825188,2,0.056181444702064987,-1.624037791735692,22.030000686645508,1.181820407214066,21.15166664123535,-4.029435029199162,21.398332595825195,0.056181444702064987 7443,2015-06-18,22.309999465942386,22.415000915527344,22.07666778564453,22.10333251953125,6239400.0,0.012173830422539167,-1.6025984315509159,-4.960309467131493,69.6300944548652,47.03874746631756,-1.053325909076694,-0.9573256618700547,0.15741374190583102,-0.5211382319108502,20.38927728009711,0.3733329772949183,-0.2782345249881999,0.9437494277954137,0.11932059695411468,1.7681782586367127,0.5315350123747642,1.3559638432160632,-1.552480740356451,92.27930864252963,51.32000085209137,0.41221441542064924,6,-0.754165649414066,-0.754165649414066,0.36666679382323863,0.3808336257934535,2.4833335876464844,3,0.04631702597234355,3.493164858594093,22.041667938232425,-1.624037791735692,22.030000686645508,1.181820407214066,21.15166664123535,0.04631702597234355 7444,2015-06-19,22.286666870117188,22.545000076293945,22.10333251953125,22.309999465942386,9167400.0,-0.0010458357859137735,-1.2649542971443664,-0.11289950439767844,69.50570160790109,51.358874206034024,-0.912485827440694,-0.9359035329031613,0.1636257819459459,-0.46318108290232374,20.36920780101607,0.4416675567626953,-0.20153162753781828,0.8911668777465813,-0.020285941037194277,1.802619696530357,0.4354404683546953,1.3468932871384673,-1.4628488569335971,82.66219826444049,37.16422676738985,0.4557264093918877,6,-0.6658334732055664,-0.6658334732055664,0.3899993896484375,0.40416622161865234,2.7116661071777344,4,0.06752921273002022,-1.6025984315509159,22.309999465942386,3.493164858594093,22.041667938232425,-1.624037791735692,22.030000686645508,0.06752921273002022 7445,2015-06-22,22.25,22.54999923706055,22.22833251953125,22.46666717529297,4398600.0,-0.001645237950155365,-1.4743390357698563,9.286029592085564,73.12032663035522,55.9987182135262,-0.7448651232428638,-0.8912439395016349,0.17841697499128983,-0.3928158511540758,20.350902227445104,0.3216667175293004,-0.11853072204269921,0.8204166412353509,-0.16613612948028234,1.806969411950984,0.32714025587753426,1.3136930265931674,-1.322911063029789,74.39552264317703,23.462892478511854,0.4932763853578168,6,-0.5766668319702148,-0.6266670227050781,0.426666259765625,0.44083309173583984,2.9699993133544886,0,0.07902621151356226,-1.2649542971443664,22.286666870117188,-1.6025984315509159,22.309999465942386,3.493164858594093,22.041667938232425,0.07902621151356226 7446,2015-06-23,22.233333587646484,22.475000381469727,22.011667251586914,22.475000381469727,4882200.0,-0.0007490522406073952,2.834479057323031,1.1153825838937992,73.35011706653904,59.37870381836778,-0.5650053099629488,-0.8424231095995509,0.17557191654359627,-0.3463573109888465,19.58263318114248,0.4633331298828125,0.006375256675166696,0.75591688156128,-0.2903778922695075,1.8022116553920675,0.23276949464588625,1.2790642684766738,-1.176411826669046,54.761976125405376,-0.7383392599013021,0.5231473869153938,6,-0.46250057220458984,-0.6100006103515625,0.4433326721191406,0.45749950408935547,3.129999160766605,1,0.10832081546445105,-1.4743390357698563,22.25,-1.2649542971443664,22.286666870117188,-1.6025984315509159,22.309999465942386,0.10832081546445105 7447,2015-06-24,22.15999984741211,22.239999771118164,22.031667709350586,22.239999771118164,5055000.0,-0.0032983690882558703,4.208306511217605,0.3310339928809894,69.08852324196187,62.64079672342355,-0.3763057684695319,-0.770251217625372,0.23877826875045116,-0.23318968926116668,19.279159967798293,0.20833206176757812,0.13054317728104436,0.6582497596740708,-0.42906224895148526,1.745561768299627,0.11459375536129457,1.2019057639868471,-0.9836318883480217,27.554111557144246,-28.06371976447619,0.5436560043127773,6,-0.3575000762939453,-0.5366668701171875,0.5166664123535156,0.5308332443237305,3.4316673278808594,2,0.11710285790717379,2.834479057323031,22.233333587646484,-1.4743390357698563,22.25,-1.2649542971443664,22.286666870117188,0.11710285790717379 7448,2015-06-25,22.795000076293945,22.87166786193848,22.0049991607666,22.238332748413086,8917800.0,0.028655245182954925,1.4413103162961982,-6.958348234508738,82.39035100760312,66.61204271682583,-0.849848743432652,-1.3764557170622744,-0.40933435718545397,-0.8258558608275379,19.325405837903286,0.8666687011718786,0.286862716363558,1.2301666259765618,-0.0016555604756405273,2.461988812428764,0.6142555327504624,1.8460777192026612,-1.5087416149901394,91.1537378076689,28.606319815810267,0.6159110932261003,6,-0.8316659927368164,-1.0108327865600586,-0.11833381652832031,-0.10416698455810547,3.173332214355465,3,0.08861594433002007,4.208306511217605,22.15999984741211,2.834479057323031,22.233333587646484,-1.4743390357698563,22.25,0.08861594433002007 7449,2015-06-26,23.23500061035156,23.274999618530273,22.83833312988281,22.998332977294922,15103800.0,0.01930250197784389,1.7579024719317913,0.4251509316301923,84.97488049834138,70.77684797624174,-1.1196642308348395,-1.746791147251276,-0.8592704056769769,-1.2181921107446883,19.158182755500206,0.4799995422363281,0.4076804629627162,1.56908378601074,0.14233688502217845,2.9958306869993017,0.8557103355164593,2.282457236505021,-1.7902012089842856,96.85047293217923,28.695147342559522,0.7133734504942817,6,-0.9083347320556605,-1.2491674423217738,-0.7804174423217738,-0.5441675186157191,2.051666259765632,4,0.06706831944489178,1.4413103162961982,22.795000076293945,4.208306511217605,22.15999984741211,2.834479057323031,22.233333587646484,0.06706831944489178 7450,2015-06-29,22.398332595825195,23.16833305358887,22.328332901000977,23.02833366394043,6196200.0,-0.03600895169133822,-1.1818172810637642,-2.661965474444359,69.55984257899296,72.28374205670238,-0.09784953792782147,-0.8594126780808828,-0.03660833281441356,-0.3437231667405207,18.464960539447112,0.9066677093505824,0.5271788120551513,0.6722491264343269,-0.7722614505576146,2.1167597034262684,-0.050006162061645654,1.3945044149302994,-0.7339091683983625,30.97112545543564,-41.667515269620296,0.722255288495971,6,0.1641674041748047,-0.41249942779541016,0.09750080108642578,0.29250049591064453,3.26833534240723,0,0.11608008633438804,1.7579024719317913,23.23500061035156,1.4413103162961982,22.795000076293945,4.208306511217605,22.15999984741211,0.11608008633438804 7451,2015-06-30,22.336666107177734,22.65333366394043,22.25,22.62166786193848,5639400.0,-0.0027531731830321426,1.315791202834192,0.45238297073587763,65.51264006062881,73.01471968302096,0.013289644990823746,-0.7315544308993331,-0.004298993043882149,-0.2432725228855226,17.50409626793857,0.4033336639404297,0.6193421573031728,0.5447493553161635,-0.8841979090113732,1.9736966196437002,-0.16972427684760305,1.2592229874799301,-0.47897353681849,26.115498178257436,-44.26684822627789,0.7144736321637684,6,0.3033332824707031,-0.3508329391479492,-0.056665897369384766,0.35416698455810547,1.8083343505859375,1,0.12908520870311158,-1.1818172810637642,22.398332595825195,1.7579024719317913,23.23500061035156,1.4413103162961982,22.795000076293945,0.12908520870311158 7452,2015-07-01,22.416667938232425,22.47333335876465,22.145000457763672,22.39166641235352,5514600.0,0.0035816370567935962,3.747014863635354,-0.0877241120844839,66.0253741470728,72.61419520437735,-0.00885567298665535,-0.737394125150761,-0.11478433443229719,-0.2803846009136777,16.347737064037577,0.32833290100097656,0.740123290490498,0.5536678314209027,-0.8495736082946728,1.9569092711364782,-0.1479528884368868,1.2552885512786922,-0.3888985220926564,32.414852683653855,-35.213271310799506,0.7016207198577882,7,0.22333145141601207,-0.43083477020264027,-0.29208469390869496,0.17166519165038707,2.444999694824215,2,0.1314497238528043,1.315791202834192,22.336666107177734,-1.1818172810637642,22.398332595825195,1.7579024719317913,23.23500061035156,0.1314497238528043 7453,2015-07-02,22.26666641235352,22.44833374023437,22.02833366394043,22.38999938964844,4328400.0,-0.006691517503503386,2.499976158309007,-4.9330180042722,61.552101523965874,71.73046186171788,0.15014163934069202,-0.5303100371312972,0.002039759739435709,-0.08471011924881466,15.558053046708286,0.42000007629394176,0.7696638671715483,0.3501663208007848,-1.0274641689095532,1.7277968105111228,-0.33864892405438596,1.0389815656559556,1.0083332061767543,19.11761105977275,-45.797812885693524,0.6888152448551695,7,0.3733329772949183,-0.280833244323734,-0.1420831680297887,0.3216667175292933,1.855001449584961,3,0.14932638327463077,3.747014863635354,22.416667938232425,1.315791202834192,22.336666107177734,-1.1818172810637642,22.398332595825195,0.14932638327463077 7454,2015-07-06,22.46999931335449,22.476667404174805,21.956666946411133,21.968332290649414,7471800.0,0.009131717215117519,1.0194066886411615,-4.067582196653338,67.74335483526477,71.13302055115228,-0.02732413234872766,-0.6450317856004624,-0.23520974234258674,-0.2475100387211313,14.675101540274065,0.5200004577636719,0.7972697157968796,0.476249217987057,-0.8391493465186031,1.791647782492717,-0.18145006426577126,1.1339485002398852,0.7800669860839875,42.365827013105985,-23.71256987506662,0.6576992822528299,7,0.1458339691162145,-0.4841661453247035,-0.34541606903075817,0.11833381652832387,1.3299999237060618,0,0.15568905581656045,2.499976158309007,22.26666641235352,3.747014863635354,22.416667938232425,1.315791202834192,22.336666107177734,0.15568905581656045 7455,2015-07-07,22.72333335876465,22.79333305358887,22.27833366394043,22.54333305358887,6090600.0,0.011274323682760379,2.2187492549411805,0.3588043403873454,61.21896087286087,69.78511430741027,-0.23071732034752301,-0.7967959808518899,-0.5278455229265511,-0.4597570845317591,13.709905187124141,0.514999389648441,0.7766520123221063,0.6391666412353523,-0.6110027961738602,1.8893360786445648,0.014081922530746027,1.2642513599399585,0.4749969665527338,91.63349701587089,26.896731028638015,0.6250847187046061,7,-0.10750007629394531,-0.7375001907348633,-0.628333568572998,-0.13500022888183594,0.9683341979980433,1,0.1128062274527093,1.0194066886411615,22.46999931335449,2.499976158309007,22.26666641235352,3.747014863635354,22.416667938232425,0.1128062274527093 7456,2015-07-08,22.299999237060547,22.63999938964844,22.178333282470703,22.63999938964844,5238600.0,-0.018629930522091165,1.7156817646332485,-1.8888865341415397,53.68868621329012,68.07402130422452,0.2269321421842463,-0.2702286976697046,-0.15846185135774604,0.001235682218542422,12.529648871977905,0.5450000762939453,0.7480401928835363,0.1414992332458489,-0.9582562510771844,1.2412547175688822,-0.40837850891566774,0.6913769754073655,0.848664553100587,41.035759391228446,-20.317553256577675,0.5498777421615164,7,0.31583404541015625,-0.3141660690307617,-0.20499944686889648,0.2883338928222656,2.5433330535888636,2,0.1509716958006342,2.2187492549411805,22.72333335876465,1.0194066886411615,22.46999931335449,2.499976158309007,22.26666641235352,0.1509716958006342 7457,2015-07-09,22.239999771118164,22.64666748046875,22.233333587646484,22.626667022705078,3909000.0,-0.0026905591029200426,-1.0666714350427962,1.1372561119276436,48.93725335300905,64.35701045371407,0.3346667764458289,-0.13290268037742692,-0.13971528690739632,0.10363752733333342,12.008478907127648,0.4133338928222656,0.7117400651219015,0.028083133697510476,-0.9688259198850879,1.0249921872801089,-0.4703713930937887,0.5265376604888097,0.8609841452929707,33.86450368627651,-22.602941928851152,0.498454526791299,7,0.37583351135253906,-0.2541666030883789,-0.2945833206176758,0.28083324432373047,2.8266677856445277,3,0.08565650657602197,1.7156817646332485,22.299999237060547,2.2187492549411805,22.72333335876465,1.0194066886411615,22.46999931335449,0.08565650657602197 7458,2015-07-10,22.684999465942386,22.7450008392334,22.31999969482422,22.446666717529297,4582800.0,0.020008979289744433,1.3720851009469264,-0.6163768652115026,55.36113009329312,61.066593742042045,-0.14257021079574272,-0.48544065758145294,-0.6131581437970972,-0.29852301843254736,11.681036924364555,0.5050010681152344,0.6872897970398206,0.39858283996582244,-0.49576946538403277,1.2929351453156777,-0.04859331270910516,0.84575899264075,0.37021177166874963,87.05175377404521,32.497486360844206,0.44717615267492805,7,-0.12249946594238637,-0.6991662979126012,-0.7804164886474645,-0.1908330917358434,2.433334350585934,4,0.09595187208984268,-1.0666714350427962,22.239999771118164,1.7156817646332485,22.299999237060547,2.2187492549411805,22.72333335876465,0.09595187208984268 7459,2015-07-13,23.23166656494141,23.25833320617676,22.834999084472656,22.91166687011719,4945800.0,0.024098175528712185,1.2678635290751925,1.3426593573686327,61.61733901549357,60.18409334609766,-0.7708199299292104,-0.9356899854498444,-1.1714879438453387,-0.8029152942808437,12.409955368129557,0.573333740234375,0.7016192577519931,0.8535832405090353,-0.03329327131140403,1.7404597523294747,0.41014498459881565,1.297021496419255,-1.274999618530277,97.5308663778564,43.60738869516657,0.44343825591022007,7,-0.6241664886474645,-1.2458333969116246,-1.327083587646488,-0.7375001907348668,1.854999542236321,0,0.03830983431641366,1.3720851009469264,22.684999465942386,-1.0666714350427962,22.239999771118164,1.7156817646332485,22.299999237060547,0.03830983431641366 7460,2015-07-14,23.479999542236328,23.54333305358887,23.24166679382324,23.2549991607666,9533400.0,0.01068941724868222,-1.3973625374208838,0.7031268626469256,63.986510198666444,60.01452336143518,-0.9494249493553824,-1.0547225587119335,-1.4504378405236622,-1.0093622305976169,12.752898934380715,0.31166648864746094,0.61945011365097,0.9854995727539055,0.1679065695612536,1.8030925759465575,0.5767030711575813,1.3942960743502297,-1.497299270629881,95.36018154049493,39.826679366527884,0.4087965015963253,7,-0.7299995422363281,-1.359999656677246,-1.5754165649414062,-0.9858331680297852,1.0616683959960973,1,0.013628607370651746,1.2678635290751925,23.23166656494141,1.3720851009469264,22.684999465942386,-1.0666714350427962,22.239999771118164,0.013628607370651746 7461,2015-07-15,23.35333251953125,23.66166687011719,23.309999465942386,23.416667938232425,4246200.0,-0.005394677392443148,-3.6888510248717954,-0.2814902725384806,63.229834784072374,59.703907876657354,-0.7413372947440564,-0.8683524634898596,-1.360359389723854,-0.841466431539466,13.80367248271086,0.3516674041748047,0.46776634445466314,0.792665958404541,-0.07904746902341842,1.6643793858325004,0.3568092446905631,1.228522672118519,-1.3082069366455045,78.4129968565467,18.54136251455938,0.4358567137139789,7,-0.5441656112670898,-1.1741657257080078,-1.5079164505004883,-0.9183330535888672,0.7466678619384801,2,0.014487655539031863,-1.3973625374208838,23.479999542236328,1.2678635290751925,23.23166656494141,1.3720851009469264,22.684999465942386,0.014487655539031863 7462,2015-07-16,23.28000068664551,23.47500038146973,23.10666656494141,23.40999984741211,4759200.0,-0.003140101431965192,1.8333345559915595,2.0525507438413033,56.141833158942816,59.102766947210334,-0.5952610777423857,-0.7351843825834017,-1.318667598121099,-0.7292023069254405,14.734858975774213,0.3683338165283203,0.4185962205814775,0.6574174880981474,-0.23475420138314718,1.549589177579442,0.2113316433575001,1.1035033328387946,-1.1378826265258795,71.55284182991677,14.992185975151251,0.44608584474064794,7,-0.4708337783813512,-1.050833702087406,-1.4900012016296422,-0.8741674423217809,-0.1283340454101598,3,0.06715341743527947,-3.6888510248717954,23.35333251953125,-1.3973625374208838,23.479999542236328,1.2678635290751925,23.23166656494141,0.06715341743527947 7463,2015-07-17,23.34333229064941,23.36000061035156,23.03000068664551,23.36000061035156,3623400.0,0.0027204296450140664,38.59606362283929,0.1282186715964646,51.5165415898788,57.299787697723005,-0.5473681619718533,-0.7558866936070068,-1.4127497380169274,-0.7599967122059361,15.164881078024873,0.3299999237060476,0.4036760525432328,0.6690824508666964,-0.26554281760667564,1.6037077193400684,0.2017698166300086,1.1363950851033842,-1.1100413019299253,61.49183686653738,9.6133432551077,0.4673126342366869,7,-0.4233322143554652,-1.0166654586791957,-1.5824990272521937,-0.93749904632568,-0.7666645050048793,4,0.07382558945123674,1.8333345559915595,23.28000068664551,-3.6888510248717954,23.35333251953125,-1.3973625374208838,23.479999542236328,0.07382558945123674 7464,2015-07-20,23.791667938232425,23.86000061035156,23.35666656494141,23.35666656494141,4363200.0,0.019206154545578835,-1.3141722133066418,-26.09749399244765,71.88482820396837,58.48488406784607,-0.8811741025970363,-1.144362400634403,-1.9034329334283377,-1.1701433705777617,15.665060965828893,0.5166683197021484,0.39384700141025775,1.0421680450439474,0.002492781791119114,2.0818433082967758,0.5223304134175315,1.5620056766703634,-1.4726743966290776,91.76714718068646,35.70550038575532,0.5198376316264145,7,-0.7725009918212926,-1.3341674804687536,-2.0883345603942907,-1.385834693908695,-1.3983345031738317,0,0.05576178524936393,38.59606362283929,23.34333229064941,1.8333345559915595,23.28000068664551,-3.6888510248717954,23.35333251953125,0.05576178524936393 7465,2015-07-21,24.00833320617676,24.06999969482422,23.68000030517578,23.809999465942386,6081600.0,0.009106770845442202,1.4248662879641916,0.45593819333000096,75.03743753031719,60.856967547515744,-1.0017365639449238,-1.2886113239776549,-2.0800989091172077,-1.349500203401245,16.279428664564907,0.3899993896484375,0.42859776428494456,1.1709166526794483,0.017891662286025678,2.323941643072871,0.5944041574827352,1.7474291478761614,-1.5660590990735557,94.07052428295576,32.807261376587554,0.5765124951967117,7,-0.8566665649414098,-1.4458332061767614,-2.232500076293949,-1.602499961853031,-0.9099998474121129,1,0.04491494231359394,-1.3141722133066418,23.791667938232425,38.59606362283929,23.34333229064941,1.8333345559915595,23.28000068664551,0.04491494231359394 7466,2015-07-22,24.64166641235352,24.81666755676269,24.09666633605957,24.143333435058594,6819600.0,0.026379724104037994,-1.4338048510012646,2.5125980920141737,78.58670603238463,64.15135117855748,-1.4169836189930294,-1.8258811336275436,-2.695015048166507,-1.985053718860808,17.688688205847576,0.8083343505859304,0.44368569765272525,1.6838332176208546,0.31382634410261545,3.0538400911390937,0.9988297808617368,2.3688366543799724,-2.0366197464782125,90.20516094319838,24.247949998067114,0.6850034367591195,7,-1.0733327865600621,-1.5441665649414098,-3.0879163742065465,-2.2358331680297887,-1.306667327880863,2,-0.00405810518037697,1.4248662879641916,24.00833320617676,-1.3141722133066418,23.791667938232425,38.59606362283929,23.34333229064941,-0.00405810518037697 7467,2015-07-23,24.7549991607666,24.959999084472656,24.42333221435547,24.59333229064941,5383800.0,0.004599232313130752,-1.1395341763681572,0.3244153557622431,82.27411511091083,67.14168284718167,-1.269553522981841,-1.8285876305734234,-2.777004591138894,-2.100263025856055,19.222321107142353,0.5366668701171875,0.48948870170276493,1.6674160003662095,0.13379758583335288,3.201034414899066,0.900606793099783,2.434225207632636,-1.8845579879848096,89.37823347745521,16.773381155136633,0.7668092072664281,7,-0.8575000762939453,-1.3499994277954102,-3.0558323860168457,-2.349165916442871,-1.3499984741210902,3,-0.026459252736916183,-1.4338048510012646,24.64166641235352,1.4248662879641916,24.00833320617676,-1.3141722133066418,23.791667938232425,-0.026459252736916183 7468,2015-07-24,24.815000534057614,24.878332138061523,24.553333282470703,24.57333374023437,5293200.0,0.0024238083346861394,-1.3076756390723454,1.4948442661632517,81.5896036037333,69.36082335698609,-1.1126468295155512,-1.8229604314185899,-2.7936807972878377,-2.16037405804261,19.78983573803323,0.3249988555908203,0.6072376400993349,1.6264173507690387,-0.08215402388487547,3.334988725422953,0.7721316634420816,2.480703038095996,-1.6520212536391021,90.95642677680893,13.926464693087993,0.8542856873269571,7,-0.8200006484985316,-1.356667518615719,-3.3316669464111293,-2.409167289733883,-1.7383327484130824,4,-0.06702937163105849,-1.1395341763681572,24.7549991607666,-1.4338048510012646,24.64166641235352,1.4248662879641916,24.00833320617676,-0.06702937163105849 7469,2015-07-27,24.79333305358887,24.92499923706055,24.538333892822266,24.790000915527344,5866200.0,-0.0008731605884515492,1.9000135899691215,0.013788150241129749,79.74137883785473,71.11136431689589,-0.9456009700948123,-1.7692721457777445,-2.7425536842018836,-2.135882960705974,19.84900730820628,0.3866653442382848,0.7660241521617976,1.5268332481384306,-0.3266371380559896,3.3803036343328507,0.6000980550412187,2.4535684412356424,-1.3787710006027787,86.97920391960545,11.309189923977499,0.9267351930972102,7,-0.7983331680297887,-1.3350000381469762,-3.2374992370605504,-2.3874998092651403,-2.288333892822269,0,-0.08940569882851934,-1.3076756390723454,24.815000534057614,-1.1395341763681572,24.7549991607666,-1.4338048510012646,24.64166641235352,-0.08940569882851934 7470,2015-07-28,24.998332977294922,25.09666633605957,24.57999992370605,24.81999969482422,5142000.0,0.008268348723544428,1.7555541992187689,53.51917572976549,91.36435617162546,74.23742224884623,-1.0198207260055412,-1.8651252425303824,-2.913385110307299,-2.338142525351458,21.055041291852312,0.5166664123535192,0.8840786026831786,1.6018331527709968,-0.35697722608137283,3.5606435316233664,0.622427963344812,2.5812383421971816,-1.3674097399007117,90.16666412353516,9.697782788887395,0.9794051894261856,7,-0.9349994659423828,-1.4716663360595703,-3.377499580383301,-2.5924997329711914,-2.2649993896484375,1,-0.10420693030220674,1.9000135899691215,24.79333305358887,-1.3076756390723454,24.815000534057614,-1.1395341763681572,24.7549991607666,-0.10420693030220674 7471,2015-07-29,25.21999931335449,25.31166648864746,24.8700008392334,24.989999771118164,4989600.0,0.008867244718313794,1.1370889592350928,1.2897174271107203,93.52483714171761,78.39108935804343,-1.0603630293817332,-1.9602045809653994,-3.091907333228903,-2.546677050454125,22.55498499515081,0.4416656494140625,0.9430398170570804,1.6793328285217264,-0.37322287415845423,3.731888531201907,0.6530549771816361,2.7056106798618167,-1.3545571801738205,89.68100433071417,3.179961524623579,1.0262778513400894,7,-1.0491657257080043,-1.5858325958251918,-3.571666240692135,-2.814166069030758,-2.613332748413079,2,-0.08412632880074566,1.7555541992187689,24.998332977294922,1.9000135899691215,24.79333305358887,-1.3076756390723454,24.815000534057614,-0.08412632880074566 7472,2015-07-30,25.36333274841309,25.421667098999023,24.933332443237305,25.163333892822266,3868800.0,0.005683324304561088,2.0842102093058275,0.8695619723682971,92.8991013361426,82.98915155207273,-0.980173602215725,-1.9725985457455906,-3.1843835075034086,-2.6774819842486757,24.382804423378985,0.48833465576171875,0.9798593976359982,1.6753330230712926,-0.4589128679233063,3.8095789140658916,0.6082100775739931,2.742455968568592,-1.237570231248398,93.39611030378711,6.677022971764302,1.0671229454972988,7,-0.9741659164428746,-1.6741657257080114,-3.6662497520446813,-2.957499504089359,-2.9899997711181676,3,-0.0799711017499205,1.1370889592350928,25.21999931335449,1.7555541992187689,24.998332977294922,1.9000135899691215,24.79333305358887,-0.0799711017499205 7473,2015-07-31,25.59166717529297,25.678333282470703,25.40500068664551,25.52833366394043,4735200.0,0.009002540365842249,1.3098621062047877,0.31666936875935237,92.0927583799741,85.23447712718448,-0.9566436774220364,-2.0438493006368077,-3.3524634881194757,-2.888400025080287,26.62650615538308,0.31500053405761363,1.045231877440699,1.7374174118041985,-0.4480492301666956,3.9228840537750926,0.6446840908187497,2.8301507327896473,-1.2067237417614116,92.39770582645126,6.755163096385431,1.0927333209854475,7,-0.9125003814697266,-1.7741670608520508,-3.878750801086426,-3.1858339309692383,-2.774999618530277,4,-0.0854444719708819,2.0842102093058275,25.36333274841309,1.1370889592350928,25.21999931335449,1.7555541992187689,24.998332977294922,-0.0854444719708819 7474,2015-08-03,25.96833229064941,25.97166633605957,25.59166717529297,25.768333435058594,7077600.0,0.014718271880312939,2.6774062554797746,3.157867790995276,92.43889379370859,87.16797226756131,-1.1086669126562505,-2.260908030203865,-3.668466763311365,-3.2453880904698416,29.224397345238202,0.37999916076660156,1.1835315440409602,1.9391658782958956,-0.33788369225268156,4.216215448844473,0.800641093021607,3.077690663570184,-1.3247108873300242,99.76042783093965,14.713128141650273,1.138524785274288,8,-0.9341659545898402,-2.004165649414059,-4.094581604003903,-3.56249904632568,-3.9016647338867188,0,-0.11135349288664564,1.3098621062047877,25.59166717529297,2.0842102093058275,25.36333274841309,1.1370889592350928,25.21999931335449,-0.11135349288664564 7475,2015-08-04,25.28666687011719,25.920000076293945,25.26666641235352,25.920000076293945,10789800.0,-0.026249872841378807,1.063159352987048,-3.1666841507958843,77.72470262842369,87.07219411156564,-0.25323029532012953,-1.451791798819162,-2.928511351753876,-2.552839366213991,31.08797297068271,0.7016658782958913,1.341008945547003,1.1293337821960492,-1.1267041304147867,3.385371694806885,0.0013148258906312549,2.257352738501467,-0.3774364802497665,37.821465053065644,-46.07951254486614,1.1280189563054182,8,-0.08916759490967152,-1.3225002288818395,-3.1304173469543493,-2.8808336257934606,-3.2466659545898473,1,-0.11000531322053586,2.6774062554797746,25.96833229064941,1.3098621062047877,25.59166717529297,2.0842102093058275,25.36333274841309,-0.11000531322053586 7476,2015-08-05,25.666667938232425,25.75833320617676,25.251667022705078,25.333332061767575,10146000.0,0.015027724692506128,-1.040269435782438,-0.5263199106156161,81.45870950256938,86.98159348841659,-0.5280775129552104,-1.6513013424755165,-3.235202263397994,-2.9133299224290816,33.250300320150146,0.5066661834716832,1.4090155852290671,1.3410014152526877,-0.8324163782621135,3.514419208767489,0.2542925184952871,2.4277103120100882,-0.5449503591265703,70.62617334024054,-14.22386911907499,1.0867088967574,8,-0.41166782379150746,-1.7025012969970739,-3.392501354217533,-3.260834693908695,-3.538335800170902,2,-0.11428574825704274,1.063159352987048,25.28666687011719,2.6774062554797746,25.96833229064941,1.3098621062047877,25.59166717529297,-0.11428574825704274 7477,2015-08-06,24.145000457763672,25.649999618530273,24.04833221435547,25.649999618530273,20566800.0,-0.05928574305518308,1.1284628535725738,-4.514963035865414,57.63250861575223,84.3196940453076,1.0034897093489903,0.021504129899501123,-1.6691827123600689,-1.387614921280111,34.558007382995406,1.6183357238769567,1.4154845340237223,-0.27591609954833984,-2.2192702995164986,1.6674381004198189,-1.2475931995324174,0.6957610004357377,1.8266658782958984,5.02607645324535,-79.35912243667487,0.971677099984079,8,0.8649988174438477,-0.1808338165283203,-1.8320841789245605,-1.7391672134399414,-2.1183338165283203,3,-0.06371231574475367,-1.040269435782438,25.666667938232425,1.063159352987048,25.28666687011719,2.6774062554797746,25.96833229064941,-0.06371231574475367 7478,2015-08-07,24.86166763305664,25.45666694641113,24.33666610717773,24.84833335876465,15690000.0,0.029681804170872628,-1.1607689236503855,-0.008859987858863726,59.692025417491635,82.09198810971169,0.3287052872379128,-0.5520344866735236,-2.3277423489983953,-2.0913690251087758,35.75639423210002,1.3116664886474574,1.360222595891841,0.3319176673889146,-1.4381807832308269,2.102016118008656,-0.5531315579209561,1.2169668926987853,1.0715320205688492,42.28778606498933,-39.46321825710202,0.8850492253098701,8,0.1483316421508789,-0.8975009918212891,-2.5487513542175293,-2.45583438873291,-2.7816677093505895,4,-0.10008719819153133,1.1284628535725738,24.145000457763672,-1.040269435782438,25.666667938232425,1.063159352987048,25.28666687011719,-0.10008719819153133 7479,2015-08-10,24.12166786193848,25.11333274841309,24.02833366394043,25.06166648864746,10861200.0,-0.029764687632387155,1.079874809417074,-70.49492204262597,50.93768305492152,77.60013554118903,1.076628867875911,0.27200658923110765,-1.5267197247352335,-1.343745844580969,35.96978541559414,1.0849990844726598,1.2605266905919486,-0.4525821685790987,-2.127463837041585,1.2222994998833876,-1.2900230028103437,0.3848586656521462,1.7738344429016095,4.933967077309828,-72.14984152337804,0.8374408342312437,8,0.8783321380615199,-0.15750122070312855,-1.8087515830993688,-1.7158346176147496,-1.8000011444091832,0,-0.05410074927840891,-1.1607689236503855,24.86166763305664,1.1284628535725738,24.145000457763672,-1.040269435782438,25.666667938232425,-0.05410074927840891 7480,2015-08-11,23.79999923706055,24.1200008392334,23.604999542236328,23.876667022705078,7279800.0,-0.013335256364485848,-1.2071460101034872,0.08156159324716086,42.65774966506333,71.94823693267189,1.3526873303562006,0.6523229241040447,-1.1459168733645377,-1.0204249832186072,35.70394492720269,0.516668319702152,1.1527663311209366,-0.7902507781982386,-2.426793735053277,0.8462921786567996,-1.6085222566257578,0.028020700229280493,2.0208163221435527,9.055711991581834,-63.62672637585776,0.8182714784275198,8,0.9883337020873988,0.2750005722045863,-1.4991660118103063,-1.39416599273682,-1.3499984741210973,1,-0.07282906453201787,1.079874809417074,24.12166786193848,-1.1607689236503855,24.86166763305664,1.1284628535725738,24.145000457763672,-0.07282906453201787 7481,2015-08-12,23.69166755676269,23.72166633605957,23.10000038146973,23.49666786193848,7482000.0,-0.004551751418931493,3.875863926038927,-2.543437157926187,40.715968164389785,66.15011102469934,1.3649672791353105,0.8298481959588173,-0.972848958917492,-0.9090317248515056,35.51868072707538,0.6999988555908203,1.0556806193529766,-0.9154992103576696,-2.504511352960428,0.6735129322450888,-1.7100052816590505,-0.12099313905628861,1.9961990414233455,23.202641267257523,-45.41117257586478,0.79450607130138,8,0.8441658020019567,0.38333225250244496,-1.3908343315124476,-1.2858343124389613,-1.258335113525387,2,-0.06971508600136023,-1.2071460101034872,23.79999923706055,1.079874809417074,24.12166786193848,-1.1607689236503855,24.86166763305664,-0.06971508600136023 7482,2015-08-13,24.84333229064941,25.084999084472656,23.96166610717773,23.97333335876465,11965800.0,0.04861053917489988,-1.5149242896550426,4.461539966352506,50.20776161822999,61.496222495616664,0.1472704805446412,-0.20942798385066297,-2.0442543571856255,-2.052024620216944,35.81506517287599,1.3933315277099645,0.9268219733524994,0.15799894332885245,-1.3049297784299334,1.6209276650876383,-0.5734654175505405,0.8894633042082454,0.6375050101993232,73.97448307342664,7.848668782241205,0.7314643608793924,8,-0.3074989318847621,-0.7408323287963832,-2.5424990653991664,-2.43749904632568,-2.3033313751220668,3,-0.10928486246628699,3.875863926038927,23.69166755676269,-1.2071460101034872,23.79999923706055,1.079874809417074,24.12166786193848,-0.10928486246628699 7483,2015-08-14,25.06666755676269,25.11166763305664,24.663333892822266,24.726667404174805,7005000.0,0.008989746765869278,1.0852717304519082,0.39080525288842843,51.94682681873283,56.99710394284159,-0.17697883538285097,-0.31308769552533633,-2.1895816274112896,-2.267323837104051,36.32602065507002,0.448333740234375,0.7627402934686067,0.29516744613647106,-1.0316186854184082,1.6219535776913503,-0.3682256196409668,0.9585605119139089,0.22370279053572162,97.68219135515886,32.781663862746115,0.6633930657774391,8,-0.5566673278808558,-0.9208345413207972,-2.7658343315124476,-2.6608343124389613,-2.643335342407223,4,-0.12127662796194794,-1.5149242896550426,24.84333229064941,3.875863926038927,23.69166755676269,-1.2071460101034872,23.79999923706055,-0.12127662796194794 7484,2015-08-17,25.11833381652832,25.16166687011719,24.899999618530273,24.926666259765625,4817400.0,0.002061153906822044,-1.1360518797051307,0.5637278551313324,50.87379250250895,54.01366948440663,-0.40442697847937836,-0.2743325897323885,-2.1522731741474495,-2.3034666509958655,36.15618159830336,0.2616672515869176,0.5995067465426409,0.2805004119873047,-0.9705149441025824,1.5315157680771918,-0.3450072660576389,0.9060080900322482,-2.01833343505859,97.89815405025577,34.698501688608054,0.625507678044943,8,-0.6891670227050746,-0.715001106262207,-2.8441672325134277,-2.7408342361450195,-2.7250003814697266,0,-0.12096080556199118,1.0852717304519082,25.06666755676269,-1.5149242896550426,24.84333229064941,3.875863926038927,23.69166755676269,-0.12096080556199118 7485,2015-08-18,25.08666610717773,25.28333282470703,24.99666786193848,25.274999618530273,4777800.0,-0.0012607408429993194,1.796732384930975,-0.9826050612505036,49.001498930009085,50.407312754122145,-0.4516038407253333,-0.16626102313063384,-2.0298419423767093,-2.2577390906893733,35.75693356554549,0.28666496276855113,0.428130881564158,0.19491605758666708,-0.997131653672934,1.3869637688462682,-0.40110779804313523,0.7909399132164694,-1.9454323959350504,90.99236041041482,29.85595968875875,0.5960238556298013,8,-0.7116661071777308,-0.5858325958251918,-2.7899994850158656,-2.70916652679443,-2.229999542236321,1,-0.11021788936941768,-1.1360518797051307,25.11833381652832,1.0852717304519082,25.06666755676269,-1.5149242896550426,24.84333229064941,-0.11021788936941768 7486,2015-08-19,24.541667938232425,25.11000061035156,24.53666687011719,24.921667098999023,7497600.0,-0.021724615244485324,-1.9401632489375296,2.0176927517444057,44.195915749706614,48.91435799122819,-0.09271945847336482,0.39090320187883876,-1.3952642843822822,-1.7054863470093728,34.254149952614135,0.5733337402343679,0.1928392372053871,-0.3450821876525829,-1.542373865385862,0.8522094900806962,-0.9437280265192207,0.2535636512140549,-1.3147502624511702,43.88412172010652,-12.627535725803384,0.5986458388666392,8,-0.26333427429199574,-0.040834426879886365,-2.1066679954528844,-2.1641683578491246,-1.8366680145263743,2,-0.08522921834642105,1.796732384930975,25.08666610717773,-1.1360518797051307,25.11833381652832,1.0852717304519082,25.06666755676269,-0.08522921834642105 7487,2015-08-20,24.10000038146973,24.545000076293945,24.10000038146973,24.273332595825195,6123000.0,-0.017996639750578636,-4.134645010784094,0.45613841358436263,39.771426807636985,46.70095814568879,0.3820725644266929,0.8231892157079201,-0.878854449083029,-1.2655787823279105,32.42926461214655,0.4449996948242152,0.016896674760204178,-0.7539998054504373,-2.001255794955174,0.4932561840542995,-1.3776278002028057,-0.1303718106980689,-0.7908260997314436,0.0,-49.82539100649235,0.6236279947523683,8,0.09166622161864879,0.40083312988280895,-1.605833530426029,-1.7225008010864293,-1.7533340454101598,3,-0.06915634489009848,-1.9401632489375296,24.541667938232425,1.796732384930975,25.08666610717773,-1.1360518797051307,25.11833381652832,-0.06915634489009848 7488,2015-08-21,23.15166664123535,23.86666679382324,23.149999618530273,23.76000022888184,10126800.0,-0.03934994710471218,-1.3433222114814813,3.5096395087812886,32.08987806877711,44.60675759167274,1.1871783510946905,1.729176651499575,0.13399067825949018,-0.3191085833957885,30.90346189839501,0.9500007629394567,-0.2558738713587019,-1.6191668510437012,-3.0807744869834934,-0.1575592151039089,-2.3499706690135973,-0.888363033073805,2.1316661834716797,0.07814169395814502,-41.636721315736395,0.7308038179698957,8,1.0399999618530273,1.3491668701171875,-0.6324996948242188,-0.7741670608520508,-0.7266674041748047,4,-0.026419943548192437,-4.134645010784094,24.10000038146973,-1.9401632489375296,24.541667938232425,1.796732384930975,25.08666610717773,-0.026419943548192437 7489,2015-08-24,22.57666778564453,22.97166633605957,19.270000457763672,21.420000076293945,15472800.0,-0.024836175490134726,2.8030850087153505,-1.9013707821484673,32.531165103739426,43.48158152930342,1.6985971733317982,2.244679623187892,0.7615944390531055,0.25532132690628373,30.16514547975332,3.8816661834716797,-0.3446494901995436,-2.0833324432373033,-3.843451270519882,-0.32321361595472453,-2.9633918568785944,-1.2032730295960121,2.6639983749389664,54.98893335845452,12.253587736687862,0.8800594136412899,8,-0.3000011444091797,0.044165611267089844,0.04666566848754883,-0.19916820526123047,-0.05333518981933594,0,-0.006791771608853692,-1.3433222114814813,23.15166664123535,-4.134645010784094,24.10000038146973,-1.9401632489375296,24.541667938232425,-0.006791771608853692 7490,2015-08-25,22.393333435058594,23.15500068664551,22.393333435058594,23.040000915527344,11046600.0,-0.008120523025214155,-1.3556689476168113,-0.5590780093894236,28.350966213192095,42.107692423614786,1.8566597679867058,2.342972917984053,1.004439930440995,0.4396494395563195,29.13232093380211,0.7616672515869176,-0.5190761471158822,-2.1364168167114244,-4.157338702962136,-0.11549493046071291,-3.14687775983678,-1.1259558735860686,2.6085060974121106,53.48172766589527,13.684724087665977,1.0104609431253555,8,-0.11666679382324219,0.22749996185302734,0.3450002670288086,-0.01583385467529297,-0.026666641235355115,1,0.0,2.8030850087153505,22.57666778564453,-1.3433222114814813,23.15166664123535,-4.134645010784094,24.10000038146973,0.0 7491,2015-08-26,23.09833335876465,23.11833381652832,22.38500022888184,22.81166648864746,9274800.0,0.03148258055240305,3.489782095896468,-0.4432987258140632,42.23924599110326,41.22230179837848,1.1830552751074492,1.5503610635164904,0.34005463539719116,-0.26572913079935034,27.832697506875835,0.7333335876464808,-0.5719135568966891,-1.325333595275879,-3.4152609305764408,0.7645937400246829,-2.3702972629261616,-0.2803699276255962,1.6742326107177732,72.57503654697194,27.207406563365936,1.0449636676502814,8,-0.8216667175292969,-0.47749996185302734,-0.24125003814697266,-0.7150001525878906,-0.7766666412353516,2,-0.01046252082648802,-1.3556689476168113,22.393333435058594,2.8030850087153505,22.57666778564453,-1.3433222114814813,23.15166664123535,-0.01046252082648802 7492,2015-08-27,23.334999084472656,23.643333435058594,22.89166641235352,23.270000457763672,7391400.0,0.010246008750159685,1.205377878508062,0.22673923457710118,37.81264940815339,39.65183764164743,0.7933626004696777,1.2163070164648744,0.14721487248610288,-0.5008689174336496,26.126336749786073,0.7516670227050746,-0.5372140706259394,-0.9872511863708482,-3.08203424610835,1.1075318733666535,-2.034642716239599,0.06014034349790265,1.2174642645410145,88.43362405533338,40.91349586663901,1.0473915298687517,8,-1.0583324432373047,-0.7141656875610352,-0.002082347869873047,-0.5783319473266602,-0.8149986267089844,3,-0.026998036660983327,3.489782095896468,23.09833335876465,-1.3556689476168113,22.393333435058594,2.8030850087153505,22.57666778564453,-0.026998036660983327 7493,2015-08-28,23.40500068664551,23.41833305358887,22.97833251953125,23.101667404174805,7214400.0,0.0029998545069338522,1.6666859329302472,4.6667644814837095,43.59356021003112,38.842922942483234,0.5172613284004477,1.026727139452813,0.11410580363869371,-0.5696405559069753,24.08912858433864,0.44000053405762074,-0.47621817971414515,-0.8079162597656229,-2.8513603764602458,1.235527856929,-1.8296383181129343,0.21380579858168858,0.9361641467181592,94.55031780908435,39.923083780891886,1.0217220583473108,8,-1.1283340454101598,-0.7841672897338903,0.24624872207641246,-0.5766677856445348,-1.0883331298828196,4,-0.04521830034338803,1.205377878508062,23.334999084472656,3.489782095896468,23.09833335876465,-1.3556689476168113,22.393333435058594,-0.04521830034338803 7494,2015-08-31,23.07666778564453,23.6299991607666,22.75,23.34333229064941,9925200.0,-0.014028322639115354,1.0952404740225385,-0.8791139001722682,43.54168170974777,38.23627658467642,0.5872870220682991,1.1882377387772927,0.4770288194705543,-0.24146880114905045,21.737020561417847,0.8799991607666016,-0.5810106888086608,-0.9916659355163588,-2.9179875608364974,0.9346556898037797,-1.9548267481764299,-0.028505122856287812,1.0616504726951383,54.96696370782536,-5.200670074792498,0.9631608126600693,8,-0.8866672515869141,-0.45583438873291016,0.649998664855957,-0.2483348846435547,-0.6333351135253906,0,-0.02823928283915289,1.6666859329302472,23.40500068664551,1.205377878508062,23.334999084472656,3.489782095896468,23.09833335876465,-0.02823928283915289 7495,2015-09-01,22.5049991607666,22.893333435058594,22.40833282470703,22.63166618347168,7141200.0,-0.024772581127746385,-2.031256705528932,0.47500518564613786,40.214392623439224,37.79388512620226,0.8428713086284887,1.624093840574922,1.0785399567141525,0.32474350988627165,20.26894884860757,0.6683349609375,-0.7464521695672843,-1.4242511749267592,-3.3816227634258382,0.5331204135723198,-2.4029369691762987,-0.44556538067721974,1.4385863855500283,9.536339921391711,-53.022436865109626,0.9786857942495403,9,-0.597498893737793,0.11583423614501953,1.2216672897338867,0.323333740234375,0.18833351135253906,1,0.0008146383355815967,1.0952404740225385,23.07666778564453,1.6666859329302472,23.40500068664551,1.205377878508062,23.334999084472656,0.0008146383355815967 7496,2015-09-02,22.733333587646484,22.78333282470703,22.354999542236328,22.729999542236328,8524200.0,0.010145942474769853,7.290386887182517,-0.026321337148019878,29.47474120013679,36.649808947591126,0.36995354222156607,1.227677335914521,0.8838538866341565,0.09371541016152207,18.774770548453688,0.4283332824707031,-0.9194652088838602,-1.0492500305175767,-2.894874512793148,0.7963744517579947,-1.9720622716553642,-0.12643778937978922,1.0233085551280254,29.366148598432474,-30.43711545289078,0.9228122411377865,9,-1.1649999618530273,-0.11250019073486328,1.061666488647461,0.16333293914794922,0.171667098999027,2,-0.016129037671030133,-2.031256705528932,22.5049991607666,1.0952404740225385,23.07666778564453,1.6666859329302472,23.40500068664551,-0.016129037671030133 7497,2015-09-03,22.60666656494141,22.93000030517578,22.498332977294922,22.809999465942386,6377400.0,-0.005571863106513586,-1.0555583307977363,-60.98684210526316,25.61137540414532,35.9299753181876,0.2933649355471033,1.299830075122486,1.0457552678258573,0.22219400862549676,19.87505104388599,0.4316673278808594,-1.0975045297288588,-1.099000358581538,-3.008157108652668,0.810156391489592,-2.0535787336171047,-0.14442198354597124,0.9705099104326678,19.738595921713692,-33.81613747611446,0.9545783750355655,9,-1.149999618530277,0.014166831970211291,1.2958335876464808,0.3975000381469691,0.3033332824706996,3,-0.01260689392632941,7.290386887182517,22.733333587646484,-2.031256705528932,22.5049991607666,1.0952404740225385,23.07666778564453,-0.01260689392632941 7498,2015-09-04,22.373332977294922,22.649999618530273,22.11833381652832,22.280000686645508,6964800.0,-0.010321450399429666,-1.5519997436519526,-0.45901224145208946,23.732070480947186,34.95229813787735,0.4522389180468771,1.4094487158020428,1.2918672261526538,0.4509710797016737,21.118554916324168,0.5316658020019531,-1.2162535402638035,-1.2079172134399414,-3.124183497732396,0.7083490708525133,-2.1660503555861688,-0.24978407129371405,1.0315564573747409,16.868757475887897,-29.793079586420042,0.9581331421462282,9,0.5075006484985352,0.24750041961669922,1.6658339500427246,0.6858339309692383,-0.426666259765625,4,0.006555459600837921,-1.0555583307977363,22.60666656494141,7.290386887182517,22.733333587646484,-2.031256705528932,22.5049991607666,0.006555459600837921 7499,2015-09-08,22.81666755676269,23.02666664123535,22.43000030517578,22.68166732788086,10115400.0,0.019815312270088592,1.15015516583671,1.446447182882679,29.864014382593083,35.12041460114412,0.05199646697533922,0.9099895890165683,0.8525413637339092,0.004786731105724584,22.803570850163148,0.6533336639404297,-1.2630095032512045,-0.699332618713381,-2.626957134371981,1.228291896945219,-1.663144876542681,0.264479639115919,0.42282631883073307,76.88082179124245,34.34654212398066,0.9638122578293009,9,0.06416606903076527,-0.19583415985107067,1.4316658973693883,0.37083244323730824,-1.3883342742919886,1,-0.021913804842714768,-1.5519997436519526,22.373332977294922,-1.0555583307977363,22.60666656494141,7.290386887182517,22.733333587646484,-0.021913804842714768 7500,2015-09-09,22.06666755676269,23.09166717529297,21.084999084472656,23.03333282470703,7265400.0,-0.03287070726407215,2.7046158396701285,-7.160471326241049,28.81599650506621,33.6289424360289,0.8390175606094203,1.6058050188998898,1.6248901037560586,0.7504475263888857,25.08937970801434,2.0066680908203125,-1.1802555094288678,-1.3626660346984885,-3.3898203759514125,0.6644883065544356,-2.3762432053249505,-0.34908886407202644,-2.79666709899902,48.9203210426661,6.285933196268402,1.0135771706264618,9,0.29749870300293324,0.5283327102661168,2.432498931884769,1.2674989700317418,-0.30666732788085227,2,0.017069415415243094,1.15015516583671,22.81666755676269,-1.5519997436519526,22.373332977294922,-1.0555583307977363,22.60666656494141,0.017069415415243094 7501,2015-09-10,22.040000915527344,22.31333351135254,21.863332748413086,21.98666763305664,4752600.0,-0.001208458013279623,-1.999974568943594,-0.0551724410085809,31.01967953059585,32.87416800518917,0.7820087297563063,1.5835794073748133,1.6760443983138806,0.7654704689175347,26.757622583695817,0.4500007629394531,-1.0597499389580705,-1.3067493438720703,-3.421582221473109,0.8080835337289685,-2.3641657826725897,-0.24933290507155093,-2.693567123413086,47.591419598658646,-0.41792369322212153,1.0574164388005185,9,0.31749820709228516,0.4741659164428711,2.540832042694092,1.2941656112670898,0.0016670227050816777,3,0.029643000428893895,2.7046158396701285,22.06666755676269,1.15015516583671,22.81666755676269,-1.5519997436519526,22.373332977294922,0.029643000428893895 7502,2015-09-11,22.128332138061523,22.24333381652832,21.933332443237305,22.041667938232425,4528800.0,0.004007768551041568,-1.0439525890527241,1.6249552964737193,38.79561449305628,32.3410629255253,0.5638011610943678,1.3506676098611443,1.611153035272764,0.665172457386852,28.555208310412144,0.3100013732910156,-0.8820977481855543,-1.0826681137084968,-3.1408064971988487,0.9754702697818551,-2.1117373054536728,-0.053598921963320834,-2.706993678283691,51.99330464074702,-1.9931314020235789,1.0290691917451762,9,0.22916698455810547,0.3316679000854492,2.4812512397766113,1.2058343887329102,-0.011665344238284803,4,0.03509837721786946,-1.999974568943594,22.040000915527344,2.7046158396701285,22.06666755676269,1.15015516583671,22.81666755676269,0.03509837721786946 7503,2015-09-14,22.02666664123535,22.25,21.788333892822266,22.233333587646484,6488400.0,-0.004594358770099283,2.8472212288105285,-2.384686488984846,43.2817495283276,32.31218157203417,0.5022005406166059,1.278453420331239,1.740396046118157,0.7539988209649096,30.44832231569035,0.4616661071777344,-0.8955858299861994,-1.0323335647583,-2.9582099504992883,0.8935428209826881,-1.995271757628796,-0.0693953718878042,-2.5319216071472184,46.9269213513904,-6.646322609214927,0.9629381928704949,9,0.06166648864746094,0.3366670608520508,2.460416316986084,1.307499885559082,1.2416667938232422,0,0.04010289984246196,-1.0439525890527241,22.128332138061523,-1.999974568943594,22.040000915527344,2.7046158396701285,22.06666755676269,0.04010289984246196 7504,2015-09-15,22.07999992370605,22.2549991607666,21.75,21.89666748046875,4781400.0,0.0024213051997099555,-1.1188743192576558,-0.8870912665085243,46.04709785560522,32.960259931163726,0.32701090068849936,1.0390999681689763,1.7092735736480869,0.6868086419291508,32.390886223764795,0.5049991607666016,-0.9012413262410988,-0.8270835876464879,-2.5361160805477176,0.8819489052547418,-1.6815998340971028,0.02743265880412693,-2.513316446793823,49.58472423940549,-3.834856080850443,0.8545162464506146,9,0.008333206176761365,0.19666671752930043,2.4070830345153844,1.2541666030883825,1.0683326721191442,1,-0.006038641604957706,2.8472212288105285,22.02666664123535,-1.0439525890527241,22.128332138061523,-1.999974568943594,22.040000915527344,-0.006038641604957706 7505,2015-09-16,22.321666717529297,22.406667709350586,21.708332061767575,21.74166679382324,6987600.0,0.010945054105900631,-1.1597918835774896,3.163651307233822,38.90476831448783,34.00804072164718,0.0632555499795977,0.6109911241442205,1.4849167549038853,0.42877067736678853,34.198719025442294,0.6983356475830114,-0.9640573570718729,-0.4471668243408189,-1.8300420702832199,0.9357084216015821,-1.1386044473120194,0.2442707986303816,-2.6844835666494546,87.8280606015913,35.31004470493872,0.6914376229712003,9,-0.23333358764648438,-0.04500007629394531,2.160416603088379,1.0124998092651367,1.4233341217041016,2,-0.04002091090971516,-1.1188743192576558,22.07999992370605,2.8472212288105285,22.02666664123535,-1.0439525890527241,22.128332138061523,-0.04002091090971516 7506,2015-09-17,22.450000762939453,22.795000076293945,22.31666755676269,22.39666748046875,5544600.0,0.005749303895366209,-3.484371647235418,0.09195394739005557,36.95335539294528,35.26826072040272,-0.12236370116756845,0.3351007879484804,1.3893882435949507,0.28022790621010785,36.61061291778099,0.47833251953125355,-1.0063285288910748,-0.21424942016601634,-1.3215070764955286,0.8930082361634959,-0.7678782483307742,0.33937940799874156,-2.7437279315713496,68.25163631002226,19.43909360119875,0.5536288281647569,9,-0.3616676330566406,-0.17333412170410156,1.9816656112670898,0.8841657638549805,1.1466655731201172,3,-0.03073498933668939,-1.1597918835774896,22.321666717529297,-1.1188743192576558,22.07999992370605,2.8472212288105285,22.02666664123535,-0.03073498933668939 7507,2015-09-18,22.433332443237305,22.77166748046875,22.170000076293945,22.170000076293945,24766800.0,-0.000742464104039775,-3.5696426243282002,4.937486588942136,35.446821882588125,36.5698997650295,-0.14848310937599862,0.23242076540596202,1.4412790471636434,0.2835706408317229,39.486088179517175,0.6016674041748047,-0.9803917792677836,-0.14758434295654155,-1.0273747459614384,0.7322060600483553,-0.58747954445899,0.2923108585459069,-2.659351724990703,66.71774376148588,22.712082709760637,0.439895201502448,9,-0.3449993133544922,-0.15666580200195312,1.872084140777588,0.9008340835571289,1.1433353424072266,4,-0.017459042520584167,-3.484371647235418,22.450000762939453,-1.1597918835774896,22.321666717529297,-1.1188743192576558,22.07999992370605,-0.017459042520584167 7508,2015-09-21,22.540000915527344,22.63500022888184,22.37166786193848,22.479999542236328,5678400.0,0.004754909800402718,1.106658935546815,0.22785415248221813,41.39038722572478,37.8506078587108,-0.25593810536190986,0.08177069398107761,1.3574529019727635,0.16826626897348973,41.37747028625408,0.2633323669433594,-0.9114321556735874,-0.010332584381103516,-0.8481065698845285,0.8274414011223215,-0.429219577132816,0.40855440837060897,-2.6996664681398137,76.53384866787083,32.5137366379612,0.41888699275171226,9,-0.45166778564453125,-0.2633342742919922,1.7791657447814941,0.7941656112670898,0.8949985504150426,0,-0.018781459827380886,-3.5696426243282002,22.433332443237305,-3.484371647235418,22.450000762939453,-1.1597918835774896,22.321666717529297,-0.018781459827380886 7509,2015-09-22,22.42333221435547,22.63166618347168,22.13500022888184,22.281667709350586,7942200.0,-0.0051760734885997195,-1.2835244338237115,2.3610210439315913,48.46587167310529,40.03392732182625,-0.22454486118101968,0.19643415943645692,1.4784557782400967,0.28098839455991254,40.80697937288034,0.4966659545898402,-0.8127572234779059,-0.1193345069885261,-0.9588983264856239,0.7202293125085717,-0.5391164167370732,0.300447402760021,-2.5179711124098283,65.79747844142908,16.695988899519506,0.4197819097485487,9,-0.17166614532470703,-0.1466655731201172,1.9045844078063965,0.9108343124389648,1.1333351135253906,1,0.037684016480037386,1.106658935546815,22.540000915527344,-3.5696426243282002,22.433332443237305,-3.484371647235418,22.450000762939453,0.037684016480037386 7510,2015-09-23,22.393333435058594,22.540000915527344,22.174999237060547,22.39166641235352,4181400.0,-0.001337837704499134,1.4745710110819443,0.011767398650897869,43.09878915801649,41.37605061376187,-0.16018017195543166,0.23866965610619673,1.5045237665691786,0.2961280995561708,40.430146887857155,0.3650016784667969,-0.6760063094739301,-0.1493332862854011,-0.9888971057824989,0.6902305332116967,-0.5691151960339482,0.270448623463146,-2.4242462116460075,39.14140392451489,-11.941909446744447,0.4197819097485487,9,-0.14166736602783203,-0.11666679382324219,2.022916316986084,0.9408330917358398,0.37999916076660156,2,0.03371535385547331,-1.2835244338237115,22.42333221435547,1.106658935546815,22.540000915527344,-3.5696426243282002,22.433332443237305,0.03371535385547331 7511,2015-09-24,22.85666656494141,23.031667709350586,22.375,22.683332443237305,8846400.0,0.02069067257121393,1.5095433688438256,103.97826086978894,54.464280848605725,43.11701354215626,-0.553715876595902,-0.256866527693834,1.046646254258043,-0.18143673812928895,39.72308361605011,0.6566677093505859,-0.587555226195061,0.32608318328857777,-0.4863246130882253,1.1384909796653808,-0.08012071489982375,0.7322870814769793,-2.8251277424912153,80.48316145939722,24.384260500471797,0.4062038981884015,9,-0.48666667938232777,-0.6666660308837926,1.5812501907348597,0.4774999618530238,-0.13666725158692117,3,0.03886543436979362,1.4745710110819443,22.393333435058594,-1.2835244338237115,22.42333221435547,1.106658935546815,22.540000915527344,0.03886543436979362 7512,2015-09-25,22.70499992370605,23.163333892822266,22.57500076293945,23.09166717529297,5089200.0,-0.006635553824283047,1.2201221421296913,-2.230762459148054,56.100550733199896,44.541324787142074,-0.34827092393507897,-0.1631843778415849,1.2044826823015562,-0.0417815752544719,39.5602542725391,0.588333129882816,-0.4289180927751737,0.2059165000915506,-0.5193452807755463,0.9311782809586475,-0.15671439034199963,0.5685473905251008,-2.6122585341990003,55.42945007168735,-5.399156342518047,0.3626308904335493,9,-0.26916694641112926,-0.7974996566772425,1.6845836639404332,0.6291666030883825,-0.20833206176757102,4,0.039271808647862505,1.5095433688438256,22.85666656494141,1.4745710110819443,22.393333435058594,-1.2835244338237115,22.42333221435547,0.039271808647862505 7513,2015-09-28,22.34666633605957,22.85666656494141,22.166667938232425,22.696666717529297,6861600.0,-0.015782144410947496,1.0596971586201966,0.9051720310765733,41.07593222205008,43.98897305008039,0.06730615033802678,0.1178377256523575,1.5629077175460395,0.30273407142671616,39.52668060087018,0.6899986267089844,-0.29450620848973585,-0.09950037002563406,-0.6879977236798425,0.48899698362857436,-0.39374904685274004,0.19474830680147193,-2.1311012464199095,20.583407370586006,-36.63609184573731,0.2942486768271045,9,0.08916664123535156,-0.7783327102661133,1.9995837211608887,0.9875001907348633,0.10333442687988281,0,0.05504183179216193,1.2201221421296913,22.70499992370605,1.5095433688438256,22.85666656494141,1.4745710110819443,22.393333435058594,0.05504183179216193 7514,2015-09-29,22.424999237060547,22.53666687011719,22.21500015258789,22.38833236694336,6716400.0,0.003505350633645765,1.4743390357697885,-0.10476237186718329,59.133341565554645,46.23659230019892,0.04811802526666753,-0.012458527823486776,1.471124975515277,0.20288825703189772,39.35583457869284,0.3216667175293004,-0.22297271074611302,0.011415958404541016,-0.4967792481915225,0.5196111650006046,-0.24268164489349076,0.2655135617025728,-2.0915233952935814,25.91954682895063,-31.013408113237247,0.2540976032980311,9,0.2241678237915039,-0.9683322906494141,1.921250820159912,0.95916748046875,-0.2883319854736328,1,0.04503903069092052,1.0596971586201966,22.34666633605957,1.2201221421296913,22.70499992370605,1.5095433688438256,22.85666656494141,0.04503903069092052 7515,2015-09-30,22.523332595825195,22.979999542236328,22.36666679382324,22.666667938232425,6358200.0,0.004384988276928903,-1.6861271797013415,-3.9091240116521986,61.88519707744357,49.00679693180984,-0.020786630780499138,-0.11525726832367411,1.3532222735420483,0.1233664922167037,38.70558161520661,0.6133327484130895,-0.16585392211018402,0.10883264541626048,-0.4001224226883018,0.6177877135208227,-0.14564488863602065,0.3633101794685416,-2.0766624320160183,35.78577716538424,-21.40643868484976,0.2544775340522804,9,0.12583446502685547,-0.1591663360595703,-0.07458257675170898,0.09750080108642578,-0.48333168029785156,2,0.04587841198274534,1.4743390357697885,22.424999237060547,1.0596971586201966,22.34666633605957,1.2201221421296913,22.70499992370605,0.04587841198274534 7516,2015-10-01,22.36666679382324,22.54999923706055,22.01000022888184,22.406667709350586,5769600.0,-0.006955711431042677,2.3061436595704206,0.2790722431436392,55.670127418593566,51.25383088025488,0.13724823860005486,0.013207470935185484,1.4676774386337996,0.28338088040267806,38.119535182905636,0.5399990081787109,-0.12658906541550152,-0.029499816894535513,-0.5160187919471007,0.4570191581580296,-0.27275930442081986,0.21375967063174883,-1.811330080853537,30.924837806505078,-25.81276114980778,0.24325948752628263,10,0.22000026702881215,-0.002500534057613635,0.0820832252502477,0.25416660308838246,2.673334121704105,3,0.01818177941982224,-1.6861271797013415,22.523332595825195,1.4743390357697885,22.424999237060547,1.0596971586201966,22.34666633605957,0.01818177941982224 7517,2015-10-02,22.321666717529297,22.336666107177734,21.833332061767575,22.14166641235352,6340800.0,-0.0020119259033433146,3.793678474114475,-4.499904634750608,57.21270207830652,53.01186586387508,0.18410318401906522,0.0376939028176686,1.4654200691046526,0.33706372523003125,37.77664973682992,0.5333347320556641,-0.07447218648968601,-0.060249900817872515,-0.5374141437242841,0.41691434208853906,-0.2988320222710783,0.17833222063533327,-1.6620101173654938,42.58729440570625,-14.755491002900662,0.23858212145320548,10,0.176666259765625,0.042499542236328125,0.12708330154418945,0.2991666793823242,2.520000457763672,4,0.01784510990446697,2.3061436595704206,22.36666679382324,-1.6861271797013415,22.523332595825195,1.4743390357697885,22.424999237060547,0.01784510990446697 7518,2015-10-05,22.520000457763672,22.899999618530273,22.350000381469727,22.49333381652832,7992600.0,0.00888525676618146,-2.5106314334934288,0.14814775569025004,60.04565434556737,54.298508383037536,-0.019406809701674632,-0.15714541796226555,1.2192248727384936,0.15392336159423792,36.84760806195379,0.5783329010009766,-0.017772443568858876,0.13075046539306712,-0.3503502561301097,0.611851186916244,-0.1097998953685213,0.37130082615465554,-1.7601967658935287,59.88382924362604,1.4952716224501756,0.24055036076158784,10,-0.02166748046875,-0.16250133514404297,-0.07125043869018555,0.10083293914794922,2.7950000762939418,0,-0.001036083274907229,3.793678474114475,22.321666717529297,2.3061436595704206,22.36666679382324,-1.6861271797013415,22.523332595825195,-0.001036083274907229 7519,2015-10-06,22.31666755676269,22.666667938232425,22.261667251586914,22.524999618530273,4378200.0,-0.009028991868021086,-1.544512217042767,-7.8124597668265405,49.883830705747215,55.05240188834095,0.18685427116290398,0.007176029103757031,1.3720452865142043,0.3642363158017936,36.45359570583543,0.40500068664551137,0.043176874689955014,-0.04758243560791442,-0.48516129606045055,0.3899964248446217,-0.26637186583418426,0.17120699461835542,-1.4607226568544647,42.1513213924521,-11.996424046551972,0.2187894302262686,10,0.18166542053223012,0.040831565856937146,0.13208246231079457,0.30416584014892933,3.024999618530277,1,0.005974601980229588,-2.5106314334934288,22.520000457763672,3.793678474114475,22.321666717529297,2.3061436595704206,22.36666679382324,0.005974601980229588 7520,2015-10-07,22.44333267211914,22.645000457763672,22.18666648864746,22.420000076293945,5470800.0,0.005675807780631814,1.1484329248939413,-0.11199714353725113,49.84492823051401,54.539140486330766,0.07602192462634605,-0.09467758327262743,1.1886893142109116,0.24621024845029282,35.259330190163155,0.45833396911621094,0.07388786018481497,0.06024942398071431,-0.35526862036584106,0.4757674683272697,-0.14750959819256337,0.268008446153992,-1.4950922124943524,57.18750949948248,4.624544728228955,0.20775902217327713,10,0.05500030517578125,-0.3191661834716797,-0.037915706634521484,0.17750072479248047,2.3000011444091797,2,-0.013663987653366183,-1.544512217042767,22.31666755676269,-2.5106314334934288,22.520000457763672,3.793678474114475,22.321666717529297,-0.013663987653366183 7521,2015-10-08,22.69333267211914,22.729999542236328,22.22166633605957,22.420000076293945,4830600.0,0.01113916563338968,1.932694370931979,11.714624376686013,55.45455054727567,54.467362687894735,-0.22303837599738685,-0.309068074722898,0.8765885745916151,0.009211596024726987,33.94917597298651,0.5083332061767578,0.09246022299038259,0.27758283615112234,-0.1269492557423142,0.6821149280445589,0.07531679020440407,0.4798488820978406,-1.656488475166455,80.62498994172465,28.61933314157389,0.20226604594671835,10,-0.2866668701171875,-0.5691661834716797,-0.4291658401489258,-0.07249927520751953,1.7616672515869105,3,-0.028789590582897318,1.1484329248939413,22.44333267211914,-1.544512217042767,22.31666755676269,-2.5106314334934288,22.520000457763672,-0.028789590582897318 7522,2015-10-09,22.90500068664551,23.12166786193848,22.46999931335449,22.65166664123535,5506200.0,0.009327321710945746,-1.11351264413322,0.9268343742367807,57.33422351473975,56.273839498193595,-0.450754431290612,-0.4844022015596572,0.5993782665737442,-0.18553749814116216,32.33944371135387,0.6516685485839915,0.13700220248537676,0.45041742324829315,0.014185646704458321,0.886649199792128,0.23230153497637573,0.6685333115202106,-1.7830969018580412,76.82707411109533,26.77055414987877,0.21811588827191739,10,-0.427500724792484,-0.7808341979980504,-0.8104171752929723,-0.28416728973389027,1.6733322143554652,4,0.09321109648019443,1.932694370931979,22.69333267211914,1.1484329248939413,22.44333267211914,-1.544512217042767,22.31666755676269,0.09321109648019443 7523,2015-10-12,22.90999984741211,23.104999542236328,22.821666717529297,22.916667938232425,2921400.0,0.00021825630284788566,-2.0908863920099874,-0.02632133714803353,60.23846440288392,56.39663092456352,-0.4106226058494684,-0.4425193441530624,0.5201825356530954,-0.17059604800629558,30.55779509281895,0.28333282470703125,0.11101491578414269,0.4112499237060554,-0.0214147757973997,0.8439146232095105,0.19491757395432785,0.627582273457783,-1.7064388583032475,77.3617429265006,28.086146418310683,0.2163323497517275,10,-0.43249988555908203,-0.7858333587646484,-0.8712496757507324,-0.2891664505004883,1.3583335876464844,0,0.08431546664104661,-1.11351264413322,22.90500068664551,1.932694370931979,22.69333267211914,1.1484329248939413,22.44333267211914,0.08431546664104661 7524,2015-10-13,21.946666717529297,22.933332443237305,21.89166641235352,22.89666748046875,6663000.0,-0.042048587354819644,1.0358346380377177,142.46967963379137,43.252763640722115,54.326360542705565,0.5338651991368764,0.5378905583159437,1.3844524074306435,0.8046970396847115,29.054547511802127,1.0416660308837855,0.06459753851342143,-0.5454165458679192,-1.0083021045975045,-0.08253098713833396,-0.7768593252327136,-0.3139737665031248,-0.6647148122718995,4.471564256638595,-44.1821768365568,0.231442779364793,10,0.5308332443237305,0.17749977111816406,0.8041667938232422,0.6741666793823242,2.9083328247070312,1,0.15347815045817192,-2.0908863920099874,22.90999984741211,-1.11351264413322,22.90500068664551,1.932694370931979,22.69333267211914,0.15347815045817192 7525,2015-10-14,21.428333282470703,21.934999465942386,21.226667404174805,21.801666259765625,8157600.0,-0.023617866062757953,1.2135398040197276,0.3929817657617141,28.776609372484756,51.3381918709157,0.9840184743044595,1.0391436058535177,1.8176325108409443,1.3342267503545067,27.9510980331693,0.7199993133544922,0.07925753149882553,-1.0190833091735847,-1.6808782263317497,-0.35728839201541973,-1.3499807677526654,-0.688185850594504,1.7350006103515625,10.641996283942222,-32.58162971365236,0.330897458579082,10,0.7458343505859375,0.6958332061767578,1.322500228881836,1.192500114440918,3.4650001525878906,2,0.1826242779238243,1.0358346380377177,21.946666717529297,-2.0908863920099874,22.90999984741211,-1.11351264413322,22.90500068664551,0.1826242779238243 7526,2015-10-15,21.76000022888184,21.81166648864746,21.22333335876465,21.536666870117188,6033600.0,0.015477962846623061,2.6020482638219855,-0.5982149243360982,36.67136554395794,49.055821144876965,0.6227330052813826,0.6884292064720015,1.3906601099913551,1.0204554483615986,27.420569438116082,0.5883331298828125,0.04269063976666487,-0.6529163360595653,-1.3826024942327138,0.07676982211358307,-1.0177594151461413,-0.28807325697298936,1.364600334167477,28.27040593846532,-12.855342480960712,0.36484307908657454,10,0.412500381469723,0.43333339691161754,0.7195830345153773,0.8608331680297816,2.92166709899902,3,0.1371017259313596,1.2135398040197276,21.428333282470703,1.0358346380377177,21.946666717529297,-2.0908863920099874,22.90999984741211,0.1371017259313596 7527,2015-10-16,22.041667938232425,22.273332595825195,21.843332290649414,21.968332290649414,5037000.0,0.012944287977383784,-1.6597766648379846,0.32836853387537257,45.603097219816334,47.45109257534908,0.3320938236750841,0.39622937836803374,1.0640503537552028,0.7521693293357714,26.474784677851332,0.5133323669433558,-0.0056096303097099565,-0.35166540145873526,-1.0998333611143956,0.39650255819692504,-0.7257493812865654,0.022418578369094888,1.006881936645506,43.489891387533326,-0.2246452942816859,0.37408397982783065,10,0.13083267211913707,0.1516656875610316,0.39416503906249645,0.5791654586791957,3.026664733886715,4,0.10948953555767771,2.6020482638219855,21.76000022888184,1.2135398040197276,21.428333282470703,1.0358346380377177,21.946666717529297,0.10948953555767771 7528,2015-10-19,22.11666679382324,22.148332595825195,21.89666748046875,22.00833320617676,3750000.0,0.0034025943862769914,1.9320459545343436,1.4772295768418822,45.55075614163814,46.969639846003616,0.21664827126878805,0.3034471517423363,0.920950477031834,0.6933594223797179,25.47788853391748,0.2516651153564453,-0.027852372474757914,-0.2554998397827184,-1.0101220967931361,0.49912241722769934,-0.6328109682879273,0.12181128872249047,0.8588744204101602,52.2417493184848,6.017000020273052,0.3773111285052092,10,0.055833816528323865,0.0766668319702184,0.29208278656006215,0.5041666030883825,3.2600002288818395,0,0.11130366660247537,-1.6597766648379846,22.041667938232425,2.6020482638219855,21.76000022888184,1.2135398040197276,21.428333282470703,0.11130366660247537 7529,2015-10-20,23.268333435058594,23.748332977294922,22.22333335876465,22.333332061767575,15825000.0,0.05207234218299983,-1.6406947710518667,8.630761646537449,58.24420291721032,47.90289258896988,-0.8781779620004961,-0.8239105772403335,-0.2629827596407246,-0.4301475487628146,23.779267601917248,1.6316661834716832,-0.021928627018688474,0.8539167404174819,-0.0007553398081263651,1.7085888206430901,0.426580700304676,1.2812527805302878,-2.0450000762939453,80.99011426719655,32.06333066575132,0.4273360401128041,10,-0.7825002670288086,-0.7825002670288086,-1.0425000190734863,-0.6475000381469727,2.799999237060547,1,0.04297686393359368,1.9320459545343436,22.11666679382324,-1.6597766648379846,22.041667938232425,2.6020482638219855,21.76000022888184,0.04297686393359368 7530,2015-10-21,23.148332595825195,23.61833381652832,22.96666717529297,23.433332443237305,6801600.0,-0.005157259739650755,-1.0102908988208712,-0.3048122233328562,58.72070457133814,48.26579859164349,-0.7237680474745716,-0.6792736653952858,-0.1669382756316935,-0.2821062232459255,21.98885108405928,0.6516666412353516,-0.041324644765374785,0.6961659431457505,-0.21913010811967482,1.6114619944111759,0.23851791751303963,1.1538139687784614,-1.8744992446899431,76.23760506471011,23.9995802153946,0.457648025632712,10,-0.6624994277954102,-0.6624994277954102,-0.9658327102661133,-0.5274991989135742,2.9416675567626953,2,0.07372742461454562,-1.6406947710518667,23.268333435058594,1.9320459545343436,22.11666679382324,-1.6597766648379846,22.041667938232425,0.07372742461454562 7531,2015-10-22,23.7450008392334,23.915000915527344,23.17333221435547,23.22333335876465,6538200.0,0.02577586272956056,-1.386053618217185,-1.8304131921671507,64.13907675004555,49.02189339556635,-1.2913703791978755,-1.2711503556121073,-0.7776310771322876,-0.8441854722437796,21.095734997982557,0.7666683197021484,-0.0007255434763351332,1.248417472839357,0.17748715836325246,2.3193477873154613,0.7129523156013029,1.7838826300774109,-2.4216774955749543,91.79405073511879,36.75168278963627,0.5354651572380527,10,-1.1758337020874023,-1.1758337020874023,-1.5625009536743164,-1.1241674423217773,2.0233325958251953,3,0.04836102569968448,-1.0102908988208712,23.148332595825195,-1.6406947710518667,23.268333435058594,1.9320459545343436,22.11666679382324,0.04836102569968448 7532,2015-10-23,23.59666633605957,23.84499931335449,23.253332138061523,23.84333229064941,4015800.0,-0.006246978224095812,3.733337402343856,-0.472841347841341,60.80266298924905,49.08458212738471,-1.1561910822427812,-1.1094725595604515,-0.6824612247680655,-0.6613742056293113,20.377808749528,0.5916671752929652,0.03186860077844855,1.055499649047853,-0.12100072668240713,2.232000024778113,0.46724946118272115,1.6437498369129848,-2.1696758895263706,84.22784987166742,28.566973946589087,0.5882501878651303,10,-1.0274991989135742,-1.0274991989135742,-1.4141664505004883,-0.9758329391479492,2.6066665649414062,4,0.04598111344920075,-1.386053618217185,23.7450008392334,-1.0102908988208712,23.148332595825195,-1.6406947710518667,23.268333435058594,0.04598111344920075 7533,2015-10-26,23.57666778564453,23.916667938232425,23.416667938232425,23.57666778564453,6329400.0,-0.000847515921538422,-2.12500298023515,-0.0,63.124999254942146,51.29260830674249,-1.1529228781004974,-1.0462420100738825,-0.7241557146840094,-0.6098851965278271,19.255361904269392,0.5,0.03164497672874944,0.9740010261535659,-0.28536509237750707,2.233367144684639,0.3443179668880312,1.6036840854191006,-2.050156920351565,79.92126560748804,21.619941784243743,0.6296830592655357,10,-1.006667137145996,-1.006667137145996,-1.3941679000854492,-0.9558343887329102,2.2249984741210938,0,0.06326869004715174,3.733337402343856,23.59666633605957,-1.386053618217185,23.7450008392334,-1.0102908988208712,23.148332595825195,0.06326869004715174 7534,2015-10-27,23.434999465942386,23.821666717529297,23.295000076293945,23.518333435058594,3744600.0,-0.006008835556838288,-1.8990870959782877,-100.0,60.29767287831923,54.79494869627965,-0.8693543766923426,-0.8696128421353286,-0.6487642232188655,-0.4328927600872987,18.008638165596032,0.5266666412353516,0.005709454154722238,0.7818326950073278,-0.527544120201398,2.0912095102160535,0.12714428740296313,1.4365211026116924,-1.7650791762730513,49.29809626681998,-8.766383512758544,0.6546884076043634,10,-0.8649988174438512,-0.8649988174438512,-1.2524995803833043,-0.8141660690307653,2.0766677856445277,1,0.0828533219974883,-2.12500298023515,23.57666778564453,3.733337402343856,23.59666633605957,-1.386053618217185,23.7450008392334,0.0828533219974883 7535,2015-10-28,23.55666732788086,23.56833267211914,23.123332977294922,23.46666717529297,2994000.0,0.005191716010716885,6.853108485644081,-1.0799935913575338,59.21052952873352,57.2993002501436,-0.7346221758813201,-0.9590684976158528,-0.8356407057179069,-0.518010750508914,17.37944302102778,0.44499969482421875,-0.026537176831965326,0.8518338203430176,-0.5162065468615324,2.2198741875475676,0.16781363674074257,1.5358540039452926,-1.751942179297739,54.621864902292415,-0.5645367855329866,0.6840201836022748,10,-0.6766672134399414,-0.9866666793823242,-1.2925009727478027,-0.9358339309692383,2.5599994659423793,2,0.10662227000444835,-1.8990870959782877,23.434999465942386,-2.12500298023515,23.57666778564453,3.733337402343856,23.59666633605957,0.10662227000444835 7536,2015-10-29,22.773332595825195,23.34666633605957,22.32666778564453,23.34666633605957,9877800.0,-0.033253206879928054,2.5581319529461863,-6.370364091043954,48.748006807685734,57.64873464879575,0.2319634943129536,-0.15147128896258266,-0.11039186477546536,0.29931319988817506,16.42173344938807,1.2299995422363281,0.055763080028988554,0.04816579818725586,-1.3107699436835496,1.4071015400580613,-0.6313020727481451,0.7276336691226568,-0.8418908798631151,28.092123730533586,-23.350720914298222,0.6794678709354023,10,0.13333511352539062,-0.20333194732666016,-0.5091662406921387,-0.15249919891357422,3.156667709350586,3,0.14563821710357439,6.853108485644081,23.55666732788086,-1.8990870959782877,23.434999465942386,-2.12500298023515,23.57666778564453,0.14563821710357439 7537,2015-10-30,22.71999931335449,23.01499938964844,22.666667938232425,22.788333892822266,6519000.0,-0.0023419182171204866,-2.98099161843742,0.11918813541279163,48.20979611641758,57.94418353488236,0.4376618545451443,-0.07037393948031578,-0.10272337221807959,0.3809490698360669,15.233522305937722,0.3483314514160156,0.24895571492613655,-0.025084114074712005,-1.3707309834034476,1.3205627552540236,-0.6979075487390816,0.6477393205896576,-0.6694440240561867,24.737829557422906,-22.458726335942963,0.6728234346643679,10,0.3500013351440465,-0.14999866485595348,-0.439999103546139,-0.09916591644286754,3.363332748413086,4,0.13416963969326967,2.5581319529461863,22.773332595825195,6.853108485644081,23.55666732788086,-1.8990870959782877,23.434999465942386,0.13416963969326967 7538,2015-11-02,22.49666786193848,22.73166656494141,22.225000381469727,22.65833282470703,4735200.0,-0.009829729672779397,2.2864928396894095,2.365785580707113,56.02190413619964,57.6972614481034,0.8052452307973006,0.15928657129949997,0.10197895755436903,0.6311992256647052,15.10732896292954,0.5066661834716832,0.39695454136708364,-0.24724893569946005,-1.593757625051751,1.0992597536528308,-0.9205032803756055,0.4260054089766854,-0.3341458137041293,17.014668270592125,-34.116277892960056,0.6732543446761451,11,0.5741662979125941,0.07333278656005504,-0.3250012397766149,0.12416553497314098,2.8366641998290945,0,0.16476506928982615,-2.98099161843742,22.71999931335449,2.5581319529461863,22.773332595825195,6.853108485644081,23.55666732788086,0.16476506928982615 7539,2015-11-03,22.450000762939453,22.75,22.08833312988281,22.34833335876465,6708600.0,-0.0020744004972390595,-1.1286828888145595,-0.6288771693861557,62.47455707180661,58.11435617037766,0.8086640989485545,0.22815231411138726,0.14762733474820067,0.7015402995056661,14.929927618856073,0.661666870117191,0.4943623205191052,-0.30058269500732493,-1.639483475444436,1.0383180854297862,-0.9700330852258787,0.36886769521122886,1.4666671752929723,24.43700979191869,-30.50125007006769,0.6694503902185555,11,0.5524997711181641,0.11999988555908203,-0.44791746139526367,0.17083263397216797,2.854999542236328,1,0.14929467184513934,2.2864928396894095,22.49666786193848,-2.98099161843742,22.71999931335449,2.5581319529461863,22.773332595825195,0.14929467184513934 7540,2015-11-04,22.136667251586914,22.488332748413086,21.873332977294922,22.416667938232425,9372600.0,-0.013956948806424618,1.905531500763696,-2.75408513592109,54.61978618382573,57.05665721857546,1.0766194873659138,0.5452905729138458,0.46219047601008967,1.040904661467387,14.742721648974019,0.6149997711181641,0.5878101385210606,-0.5985829353332512,-1.9591478763039873,0.7619820056374849,-1.2788654058186175,0.08169953515211503,1.7434339904785183,17.873366724879634,-38.76773708858396,0.6802824704853673,11,0.7583332061767578,0.4333333969116211,-0.08375024795532227,0.48416614532470703,2.819999694824215,2,0.152461974589154,-1.1286828888145595,22.450000762939453,2.2864928396894095,22.49666786193848,-2.98099161843742,22.71999931335449,0.152461974589154 7541,2015-11-05,22.040000915527344,22.295000076293945,21.80500030517578,22.2549991607666,10179000.0,-0.004366797176871384,2.3220314874082697,0.7678489928542623,49.97858216899399,55.85398157188046,1.0124693572418444,0.6224127445814105,0.5362607910980941,1.1492795181133744,14.72015341177232,0.48999977111816406,0.5288627537454218,-0.6625826835632331,-2.058303429683157,0.7331380625566908,-1.3604430566231969,0.0352776894967306,1.7598295959472665,19.421552740594027,-37.27687061721629,0.6978603730599621,11,0.8208332061767578,0.5299997329711914,0.46666574478149414,0.5808324813842773,3.278331756591797,3,0.18496668370933933,1.905531500763696,22.136667251586914,-1.1286828888145595,22.450000762939453,2.2864928396894095,22.49666786193848,0.18496668370933933 7542,2015-11-06,25.040000915527344,25.47833251953125,23.833332061767575,23.833332061767575,24976200.0,0.136116146795914,-1.7265151539101002,-5.612459080384328,71.44253377054028,56.77815207361359,-1.968244772584388,-2.328838054043139,-2.459570459761622,-1.8216345331803936,15.45953786052586,3.4383316040039062,0.5486901919301097,2.230667304992675,0.4866363636665696,3.9746982463187805,1.358651834329624,3.102682775655726,-3.2350006103515625,88.067194078148,29.532507355067622,0.8720154706630521,11,-1.3983345031738281,-1.6891679763793945,-2.564584255218506,-2.4191675186157227,0.3899993896484375,4,0.035543105315804846,2.3220314874082697,22.040000915527344,1.905531500763696,22.136667251586914,-1.1286828888145595,22.450000762939453,0.035543105315804846 7543,2015-11-09,24.84166717529297,24.9950008392334,24.45666694641113,24.959999084472656,9148200.0,-0.007920676237331392,4.716756800550969,-0.09806494036121506,63.41670575697821,57.12471128235348,-1.7562933533493776,-2.0852821170723814,-2.261543381327755,-1.5993573483776231,16.238879563643096,0.5833339691162145,0.48068496482366996,1.935750198364257,-0.031427193596883285,3.9029275903253975,0.9521615023836887,2.9193388943448255,-3.0366668701171875,82.6679073090591,25.85942620425851,0.9835886959805697,11,-1.2000007629394531,-1.4908342361450195,-2.4104175567626953,-2.2208337783813477,0.7099990844726562,0,0.04998315442006818,-1.7265151539101002,25.040000915527344,2.3220314874082697,22.040000915527344,1.905531500763696,22.136667251586914,0.04998315442006818 7544,2015-11-10,25.315000534057614,25.42333221435547,24.584999084472656,24.85333251953125,8848800.0,0.019054009355515822,1.4717510073360496,-3.901466795615702,67.42627156657542,58.03757150878035,-2.162291891659965,-2.417264118812657,-2.7191047794546535,-2.0453792185779527,16.03497553515837,0.8383331298828125,0.45602764639856375,2.2406668663024867,0.05469596918571895,4.426637763419254,1.1476814177441028,3.3336523148608705,-3.4365335845947236,95.55357435858018,39.50070379868646,1.0929854485583834,11,-1.673334121704098,-1.9641675949096644,-2.8870844841003382,-2.6941671371459925,-0.2666683197021449,1,0.0007241369671431297,4.716756800550969,24.84166717529297,-1.7265151539101002,25.040000915527344,2.3220314874082697,22.040000915527344,0.0007241369671431297 7545,2015-11-11,25.34166717529297,25.649999618530273,25.020000457763672,25.52666664123535,9574800.0,0.0010533928766653933,1.9189234569210443,-0.40071969493528425,64.13812485200886,59.74758462481626,-2.1334877447355503,-2.2511385357700675,-2.710934999665632,-2.0437165690366754,15.224632449198111,0.6299991607666016,0.42361100684824393,2.07166681289673,-0.19309767968865899,4.336431305482119,0.9392845666040337,3.204049059189426,-3.3912029144287104,91.98094932900504,38.77818718618131,1.1323822462926947,11,-1.6141672134399414,-1.9050006866455078,-2.9137511253356934,-2.7208337783813477,-1.0349998474121094,2,-0.0014469004688427711,1.4717510073360496,25.315000534057614,4.716756800550969,24.84166717529297,-1.7265151539101002,25.040000915527344,-0.0014469004688427711 7546,2015-11-12,24.74333381652832,25.321666717529297,24.523332595825195,25.321666717529297,6197400.0,-0.023610654919657303,1.7608117066220776,3.126132813708206,59.40405016878311,60.99139063063465,-1.3704386456558169,-1.4944634867214859,-2.09136068148284,-1.4199794791475284,14.138684180428813,0.8183345794677734,0.4057079286933494,1.3241667747497559,-0.9146815467504901,3.563015096250002,0.20474261399963467,2.443590935499877,-2.64488814135742,50.09181516855888,0.779912379239633,1.1194241607501225,11,-1.015833854675293,-1.3066673278808594,-2.432084083557129,-2.122500419616699,-0.16333389282226918,3,0.0086218426128295,1.9189234569210443,25.34166717529297,1.4717510073360496,25.315000534057614,4.716756800550969,24.84166717529297,0.0086218426128295 7547,2015-11-13,24.45499992370605,25.0,24.358333587646484,24.670000076293945,5422800.0,-0.011652992881244884,-2.142859812036397,0.3717584668203602,56.89969869002827,61.088923358837825,-0.9053169344886598,-1.0709676635911727,-1.7806148702151496,-1.1064896682889334,13.709127223159435,0.6416664123535156,0.3807870322170359,0.9151662826538036,-1.270593178141052,3.1009257434486592,-0.1777134477436242,2.0080460130512314,-2.214492090800775,7.48384905604627,-36.3882447522046,1.0928797303974274,11,-0.7274999618530238,-1.0183334350585902,-2.189583778381344,-1.83416652679443,0.12833213806152344,4,0.03530291355986459,1.7608117066220776,24.74333381652832,1.9189234569210443,25.34166717529297,1.4717510073360496,25.315000534057614,0.03530291355986459 7548,2015-11-16,24.578332901000977,24.58666610717773,24.170000076293945,24.524999618530273,4428000.0,0.0050432622236638025,10.904795640328082,-0.248061602881421,59.00735150483155,60.7036782958406,-0.784847788376883,-1.054487003797405,-1.8721185140966057,-1.2138333075462029,13.171930881008576,0.4166660308837855,0.48503501870262866,0.915415954589843,-1.2092969218073648,3.040128830987051,-0.14694048360876266,1.9777723927884487,-2.2014453966706995,27.590064257048812,-14.951435413696341,1.0623564381986044,11,-0.8508329391479492,-1.1416664123535156,-2.2774996757507324,-1.9574995040893555,0.0,0,0.03465114609706177,-2.142859812036397,24.45499992370605,1.7608117066220776,24.74333381652832,1.9189234569210443,25.34166717529297,0.03465114609706177 7549,2015-11-17,24.268333435058594,24.858333587646484,24.14166641235352,24.583332061767575,4903200.0,-0.012612713286577648,-1.5219988589455504,-5.906229883413137,55.44503537715886,60.79537265065539,-0.21209730176635233,-0.7017056036736982,-1.547527868908709,-0.8965103623850403,14.009739679924186,0.7166671752929652,0.6014270976535165,0.5554164886474595,-1.5772495380185667,2.6880825153134857,-0.5109165246855554,1.6217495019804744,-1.7605214461603182,8.397814367963406,-31.26828353966529,1.0663330133330131,11,-0.5408334732055664,-0.8316669464111328,-1.9675002098083496,-1.6475000381469727,0.5349998474121094,1,0.05288096226884287,10.904795640328082,24.578332901000977,-2.142859812036397,24.45499992370605,1.7608117066220776,24.74333381652832,0.05288096226884287 7550,2015-11-18,24.854999542236328,24.88999938964844,24.24333381652832,24.261667251586914,4574400.0,0.02417414070676238,-1.0529093160481007,-1.8836027853466757,66.42125405982524,62.622336194081086,-0.41640713348667546,-1.2163180208016158,-2.0883064060871064,-1.459008003524076,14.903004058562026,0.6466655731201207,0.7172176924498004,1.0567492485046373,-1.116979896227015,3.2304783932362895,-0.03011532386118887,2.1436138208704634,-2.221500048152773,60.45194452526415,18.52365240584524,1.086864572365827,11,-0.11333370208740234,-1.4183330535888672,-2.554166316986084,-2.234166145324707,-0.1616668701171875,2,0.007778421874062413,-1.5219988589455504,24.268333435058594,10.904795640328082,24.578332901000977,-2.142859812036397,24.45499992370605,0.007778421874062413 7551,2015-11-19,24.893333435058594,24.98833274841309,24.65833282470703,24.821666717529297,4489200.0,0.001542301087438247,1.522305157885488,0.12078681484005568,67.18503930476373,62.14928125343924,-0.008304792579366449,-1.227126070862596,-2.0785015063616115,-1.4717205195548857,15.53975725756714,0.32999992370605824,0.8250558528531968,1.0376665115356438,-1.1901318148323128,3.2654648379036004,-0.07623265164833626,2.151565674719624,-2.139173935997171,87.57283106747785,41.674357665163654,1.113899163183979,11,0.0024995803833007812,-1.4566669464111328,-2.744166374206543,-2.2725000381469727,0.13500022888183594,3,-0.02356719756750225,-1.0529093160481007,24.854999542236328,-1.5219988589455504,24.268333435058594,10.904795640328082,24.578332901000977,-0.02356719756750225 7552,2015-11-20,24.68166732788086,25.07333374023437,24.56999969482422,25.065000534057614,8910600.0,-0.008502923392318062,1.5166726271368556,-5.348831638899189,67.30921199553592,62.581781946612324,0.16448347827796894,-0.9802653616726928,-1.823011282656534,-1.236681151529929,16.164919126508767,0.5033340454101527,1.011668916816042,0.7717503547668443,-1.4821813947802411,3.0256821043139297,-0.3552155200066984,1.898716229540387,-1.811674224040683,57.96070113949505,8.061269198065233,1.1269658747735423,11,0.21416568756103516,-0.954167366027832,-2.4987502098083496,-2.086667060852051,0.3583335876464844,4,-0.004119146523782979,1.522305157885488,24.893333435058594,-1.0529093160481007,24.854999542236328,-1.5219988589455504,24.268333435058594,-0.004119146523782979 7553,2015-11-23,25.06833267211914,25.386667251586914,24.751667022705078,24.76666641235352,7596600.0,0.015666094964398747,-2.829165899889584,-0.7869557213014404,69.68177902774224,62.83239388674196,-0.20858281235199172,-1.3169708302280405,-2.1571783826717095,-1.5950924081745868,16.84751239304991,0.7049999237060547,1.2647390257081597,1.0838324546813958,-1.2217949073340648,3.3894598166968564,-0.06898122632633275,2.2366461356891243,-2.087139307691359,74.4309747081145,20.430393847749315,1.1528136810077296,11,-0.1724996566772461,-1.3408327102661133,-2.885415554046631,-2.554165840148926,-0.24166488647460938,0,-0.01934714273562277,1.5166726271368556,24.68166732788086,1.522305157885488,24.893333435058594,-1.0529093160481007,24.854999542236328,-0.01934714273562277 7554,2015-11-24,25.376667022705078,25.476667404174805,24.85000038146973,25.09666633605957,6134400.0,0.012299755018364777,1.6111047091500652,0.9281803237228232,74.37312164629655,63.96961575277393,-0.5668613987031925,-1.5519512265154276,-2.4100685710235616,-1.8763395275528936,17.780284321060496,0.6266670227050746,1.1315359805517708,1.2950834274291978,-1.075716214352731,3.6658830692111266,0.10968360653823339,2.480483248320162,-2.2887214081131972,91.89186263381079,31.944958164710393,1.1853998208909649,11,-0.567500114440918,-1.6491670608520508,-3.1937499046325684,-2.9166669845581055,-1.3199996948242188,1,-0.03145937648115149,-2.829165899889584,25.06833267211914,1.5166726271368556,24.68166732788086,1.522305157885488,24.893333435058594,-0.03145937648115149 7555,2015-11-25,26.06833267211914,26.170000076293945,25.25833320617676,25.364999771118164,7011000.0,0.027255968988961987,1.0110275478326647,2.511897057921949,77.81357477695207,66.01511848701493,-1.279123025801578,-2.156358907098628,-3.0449005394404125,-2.540665971208682,19.243999327649426,0.911666870117184,1.111904416071411,1.8611658096313484,-0.6542390918962298,4.3765707111589265,0.6034633588675611,3.1188682603951356,-2.8779048973697243,93.64578875403672,27.392391083423632,1.2577024507637888,11,-0.9124994277954102,-2.0808324813842773,-3.5824995040893555,-3.7049989700317383,-1.723333358764652,2,-0.0485262868768509,1.6111047091500652,25.376667022705078,-2.829165899889584,25.06833267211914,1.5166726271368556,24.68166732788086,-0.0485262868768509 7556,2015-11-27,26.09000015258789,26.27666664123535,25.93166732788086,26.06833267211914,2488800.0,0.000831180142638166,-1.3389929136709253,0.03080686320505276,62.3143018968206,66.61674106554742,-1.217734940304954,-2.020396596084584,-3.012447996341031,-2.527831258680216,20.589729415698496,0.3449993133544922,1.0200070052225563,1.7169999122619615,-0.8374043317401814,4.271404156264104,0.43979779026089005,2.994202034263033,-2.7207980397458016,89.06251222360679,24.512208321573453,1.2772021220010723,11,-0.880833625793457,-2.049166679382324,-3.6041669845581055,-3.813333511352539,-1.7066669464111293,4,-0.05353267429284447,1.0110275478326647,26.06833267211914,1.6111047091500652,25.376667022705078,-2.829165899889584,25.06833267211914,-0.05353267429284447 7557,2015-11-30,25.768333435058594,26.39166641235352,25.72500038146973,26.11833381652832,7265400.0,-0.012329119035953351,-2.05343344733755,-16.15325704225352,60.56230857663628,66.78951407352572,-0.7712896678090146,-1.5374739990956243,-2.6387458609822367,-2.172224530950217,21.885157220783753,0.6666660308837891,0.9499662464337604,1.2429164886474595,-1.2594438944314739,3.745276871726393,-0.00826370289200895,2.494096680186928,-2.1665341599450443,61.99187748304307,-0.25565551418269905,1.2511801915394667,11,-0.5016670227050746,-1.6700000762939453,-3.1991662979125977,-3.491666793823242,-1.5683326721191442,0,-0.028717409023874763,-1.3389929136709253,26.09000015258789,1.0110275478326647,26.06833267211914,1.6111047091500652,25.376667022705078,-0.028717409023874763 7558,2015-12-01,26.203332901000977,26.376667022705078,25.834999084472656,25.92499923706055,5870400.0,0.016881164124900483,-1.36363863353572,-0.7952381730889648,60.214634933752336,67.31946957981388,-1.063366418802218,-1.7713597105399046,-3.019021089495908,-2.577515296640261,22.713343182005808,0.6083335876464844,0.96371726203202,1.4925827026367173,-0.9247318743546984,3.909897279628133,0.28392541414100947,2.701239991132425,-2.322546912163432,87.78376719862104,28.52031466261836,1.2086572884957076,12,-0.8858327865600586,-2.104999542236328,-3.6341657638549805,-3.926666259765625,-2.161664962768551,1,-0.04439633652210684,-2.05343344733755,25.768333435058594,-1.3389929136709253,26.09000015258789,1.0110275478326647,26.06833267211914,-0.04439633652210684 7559,2015-12-02,25.801666259765625,26.29833221435547,25.75,26.166667938232425,5345400.0,-0.015328837852531696,-1.3416279088709875,-1.311381718256418,54.8694347327113,66.03593409902344,-0.4708366541304194,-1.1654745880763073,-2.5624081606848677,-2.156902733355132,23.37372134861014,0.5483322143554688,1.0124524377470827,0.92333278656006,-1.290196100831782,3.136861673951902,-0.18343165713586274,2.0300972302559828,-1.6697922285764832,47.94115716610565,-6.88699867627323,1.1067644436959216,12,-0.3208332061767578,-1.7033329010009766,-3.23166561126709,-3.5249996185302734,-1.4616661071777344,2,-0.037788198029732656,-1.36363863353572,26.203332901000977,-2.05343344733755,25.768333435058594,-1.3389929136709253,26.09000015258789,-0.037788198029732656 7560,2015-12-03,25.511667251586914,26.34333229064941,25.351667404174805,25.72500038146973,6564000.0,-0.011239545743250146,-2.7187468707531517,0.5844716407303323,58.70140361942861,65.09330791176399,-0.08704752160446816,-0.6426118584477649,-2.218732707041113,-1.853416960050403,23.57853064109604,0.9916648864746058,1.0354545556084531,0.46458377838134624,-1.3469854684805789,2.2761530252432713,-0.4412008450496181,1.3703684018123106,-1.153813982281335,15.384615384615334,-38.38853489713851,0.9057846234309629,12,-0.030834197998046875,-1.4133338928222656,-2.941666603088379,-3.2350006103515625,-0.9616680145263636,3,-0.0570327258253005,-1.3416279088709875,25.801666259765625,-1.36363863353572,26.203332901000977,-2.05343344733755,25.768333435058594,-0.0570327258253005 7561,2015-12-04,26.11666679382324,26.378332138061523,25.51499938964844,25.51499938964844,6901200.0,0.023714621873593522,-1.8698006321188883,-2.820318646734774,67.55901633132507,65.12106394907389,-0.5590593110981743,-0.9766095924979012,-2.7768558611292455,-2.4392522628439472,23.7295772153682,0.8666648864746094,1.1323999998869319,0.8657500267028766,-0.33591308693529953,2.0674131403410527,0.26491846988378853,1.4665815835219647,-1.5554322102128673,73.55770377013432,13.353864496500435,0.6008315568190882,12,-0.5450000762939418,-2.01833343505859,-3.391666412353512,-3.840000152587887,-2.17166709899902,4,-0.06783666133412403,-2.7187468707531517,25.511667251586914,-1.3416279088709875,25.801666259765625,-1.36363863353572,26.203332901000977,-0.06783666133412403 7562,2015-12-07,25.93000030517578,26.75,25.733333587646484,26.69833374023437,9575400.0,-0.007147408592416693,1.3326973068069425,-1.2770069139982403,64.09456160581777,64.5002620133045,-0.19745990329997198,-0.7587493418468654,-2.5396261584503677,-2.2331415318531747,23.72937187247771,1.0166664123535156,1.1047344483629296,0.6345835685729995,-0.5996676762798856,1.8688348134258845,0.017457946146556935,1.251709190999442,-1.1857225386910955,41.358751324800956,-22.02162302680827,0.6171256224264432,12,-0.13000011444091797,-1.6525001525878906,-3.1916661262512207,-3.6533336639404297,-2.1933326721191406,0,-0.059647785607248704,-1.8698006321188883,26.11666679382324,-2.7187468707531517,25.511667251586914,-1.3416279088709875,25.801666259765625,-0.059647785607248704 7563,2015-12-08,26.083332061767575,26.270000457763672,25.584999084472656,25.790000915527344,7033800.0,0.00591329559534115,1.0550002002712244,-0.38177584477742077,69.56522275497365,63.966051025379734,-0.21419803851109265,-0.8582943262308085,-2.628018538737244,-2.3669512527685512,23.63556968644352,0.6850013732910156,1.0766846531084013,0.7258320808410623,-0.5369027918584806,1.9885669535406052,0.09446464449128911,1.3571995171908355,-1.0983676272610516,52.32407939121193,-17.267194139917002,0.6313674363497719,12,-0.07916545867919567,-1.805831909179684,-3.2633314132690394,-3.8933315277099574,-2.5616645812988246,1,-0.07220439836322423,1.3326973068069425,25.93000030517578,-1.8698006321188883,26.11666679382324,-2.7187468707531517,25.511667251586914,-0.07220439836322423 7564,2015-12-09,25.333332061767575,26.06999969482422,25.09666633605957,25.913333892822266,8058600.0,-0.0287539950119845,1.1791042864097154,-1.977293712204991,54.98090531147737,61.429087751438104,0.5911770321434027,-0.11262489503967288,-1.8229806085779394,-1.6087508809046263,22.919461290873777,0.9866657257080043,1.0506397656200335,-0.025084495544437146,-1.287716086357154,1.2375470952682797,-0.6564002909507956,0.6062312998619213,1.4166679382324254,14.314456353834421,-54.10169673549401,0.631315795406358,12,0.5900011062622106,-1.055831909179684,-2.51291465759277,-3.425831794738766,-1.2066650390624964,2,-0.05098674427769001,1.0550002002712244,26.083332061767575,1.3326973068069425,25.93000030517578,-1.8698006321188883,26.11666679382324,-0.05098674427769001 7565,2015-12-10,25.30500030517578,25.59499931335449,25.170000076293945,25.21500015258789,4487400.0,-0.0011183588689681612,-3.722205738990339,-0.1551721869984995,54.29565999657673,60.5381275402999,0.5585842454685732,-0.09189234336110985,-1.7419754394821467,-1.5757597749928038,21.996541941009983,0.4249992370605433,0.9710109112862,-0.051582908630372515,-1.3144233634687374,1.2112575462079924,-0.6830031360495532,0.5798373187888082,1.4119330215454085,12.60084238650797,-51.18654638212102,0.6314202274191819,12,0.6183328628540039,-1.0275001525878906,-2.518749713897705,-3.7116661071777344,-1.9683341979980504,3,-0.03813476154712847,1.1791042864097154,25.333332061767575,1.0550002002712244,26.083332061767575,1.3326973068069425,25.93000030517578,-0.03813476154712847 7566,2015-12-11,24.95666694641113,25.31166648864746,24.85666656494141,25.003332138061523,5557200.0,-0.013765396347116599,-2.689199220562386,-0.5185012503709122,52.789989252526134,59.67453650428766,0.8149484161232721,0.2880092490131858,-1.3388797408510804,-1.234857831255507,21.500578429495317,0.45499992370605113,0.8192782035426092,-0.4105829238891623,-1.65508419493273,0.8339183471544054,-1.0328335594109461,0.21166771163262155,1.7278610404968298,5.2817100051172385,-56.79546009206449,0.6222506355217834,12,0.8466663360595739,-0.6791667938232386,-2.2241663932800257,-3.3633327484130824,-1.9533348083496058,4,-0.01629495277649884,-3.722205738990339,25.30500030517578,1.1791042864097154,25.333332061767575,1.0550002002712244,26.083332061767575,-0.01629495277649884 7567,2015-12-14,25.31833267211914,25.35666656494141,24.8700008392334,24.983333587646484,5052000.0,0.014491747895847062,1.3643667296786155,-7.178778713315893,52.54928900292366,58.822831400862256,0.4277161559412548,-0.005967425618578659,-1.6390007496344836,-1.603736949481572,21.21152452255951,0.48666572570801137,0.566656343579492,-0.09208383560180522,-1.2609471584145986,1.0767794872109882,-0.6765154970082001,0.4923478258045897,1.2930808579101551,32.66504182220082,-26.699022814096715,0.5844316614063962,12,0.4850006103515625,-0.026666641235351562,-2.6029152870178223,-2.8174991607666016,-1.291666030883789,0,-0.05424263102472193,-2.689199220562386,24.95666694641113,-3.722205738990339,25.30500030517578,1.1791042864097154,25.333332061767575,-0.05424263102472193 7568,2015-12-15,25.43000030517578,25.636667251586914,25.149999618530273,25.43833351135254,5559600.0,0.0044105445055475645,1.403292878772894,-0.024875310300849485,50.56657235276048,58.34473558086772,0.21770966588893614,-0.05329106296985486,-1.6929510268425467,-1.7229999158540679,21.290180028346565,0.4866676330566406,0.489723851280889,-0.02299957275390696,-1.1243289606841707,1.0783298151763567,-0.5736642667190388,0.5276651212112249,1.11122334625,47.25278871184763,-7.6663916454111956,0.5506646939651311,12,0.3733329772949219,0.015832901000976562,-1.9337506294250488,-2.148334503173828,-2.081666946411133,1,-0.06658799259921733,1.3643667296786155,25.31833267211914,-2.689199220562386,24.95666694641113,-3.722205738990339,25.30500030517578,-0.06658799259921733 7569,2015-12-16,25.551666259765625,25.703332901000977,25.13166618347168,25.53000068664551,4778400.0,0.004784347350758056,2.517961418602877,-2.5999084458681936,43.75503157964627,56.68402757644746,0.0635330341046938,-0.0778760816086077,-1.747740819696098,-1.8512848636100685,21.158675999213692,0.5716667175292969,0.44305287824388273,0.03449974060058736,-0.91533169214566,0.9843311733468347,-0.44041597577253455,0.5094154569737093,0.9221751082007827,82.08661018209172,30.741468426753215,0.47491571637312335,12,0.2516670227050781,-0.10583305358886719,-2.0554165840148926,-2.270000457763672,-2.3766670227050746,2,-0.07944682584138818,1.403292878772894,25.43000030517578,1.3643667296786155,25.31833267211914,-2.689199220562386,24.95666694641113,-0.07944682584138818 7570,2015-12-17,25.04833221435547,25.73500061035156,24.93833351135254,25.73500061035156,6187200.0,-0.019698677976344725,1.3203837649856252,-31.69398714676091,38.72245629888316,53.47996535062058,0.5523128374401018,0.4644997460040372,-1.1860839765448716,-1.3608371358812228,20.86937840950709,0.7966670989990199,0.3482039535125381,-0.47850093841552876,-1.4035699758883418,0.44656809905728423,-0.941035457151937,-0.01596641967912049,1.3608221614899385,21.821498371335277,-23.73014325860702,0.46253451873640683,12,0.7550010681152344,0.39750099182128906,-1.5520825386047363,-1.7666664123535156,-2.0533313751220703,3,-0.03679547140157202,2.517961418602877,25.551666259765625,1.403292878772894,25.43000030517578,1.3643667296786155,25.31833267211914,-0.03679547140157202 7571,2015-12-18,24.30666732788086,25.0,24.25666618347168,24.84000015258789,24424200.0,-0.029609352037001213,-1.347363348893239,0.7766963323444814,35.49452704375561,50.30218373261367,1.128949926901118,1.2226452011523108,-0.4015714936369221,-0.6400415160181367,20.422295730309713,0.7916660308837891,0.28397920700612644,-1.1908325195312486,-2.2305793846007944,-0.15108565446170275,-1.7107059520660215,-0.6709590869964757,2.0403875355283887,3.38226205789649,-38.43373200672939,0.5198734325347725,12,0.9566659927368164,1.1391658782958984,-0.7245841026306152,-0.9391679763793945,-1.4400005340576207,4,-0.03990679625546578,1.3203837649856252,25.04833221435547,2.517961418602877,25.551666259765625,1.403292878772894,25.43000030517578,-0.03990679625546578 7572,2015-12-21,24.57999992370605,24.86166763305664,24.32500076293945,24.53499984741211,5638200.0,0.011245169571711067,-1.3082533132616405,-0.08437522351762441,33.35609639334561,46.27894747021056,0.7196613347876415,0.9921747220443642,-0.6348206565169612,-0.9351544579353508,20.08285696800609,0.5550003051757812,0.2230462221454097,-0.9124165534973194,-1.9698022002473436,0.1449690932527048,-1.4411093768723298,-0.3837237301223091,1.641631618906942,21.87148823401132,-13.546200430777997,0.5286928233750114,12,0.5833330154418981,0.8658332824707067,-0.997916698455807,-1.2125005722045863,-2.0750007629394496,0,-0.0641443364743024,-1.347363348893239,24.30666732788086,1.3203837649856252,25.04833221435547,2.517961418602877,25.551666259765625,-0.0641443364743024 7573,2015-12-22,24.583332061767575,24.71500015258789,24.270000457763672,24.684999465942386,4532400.0,0.00013556298095473984,4.505078986798174,-2.259271817912429,36.39743399723664,44.21411732418381,0.53772566860928,1.0020185568574043,-0.5973653708924935,-0.9641145339963479,19.442003047970385,0.44499969482421875,0.052376919145839196,-0.8848343849182179,-2.0036337460124436,0.23396497617600787,-1.4442340654653307,-0.325434704371105,1.520401559296939,22.096886357800948,-11.251838128080571,0.559399680547113,12,0.4125013351440465,0.8625011444091832,-1.0012488365173304,-1.2158327102661097,-1.6783313751220632,1,-0.022644018277650724,-1.3082533132616405,24.57999992370605,-1.347363348893239,24.30666732788086,1.3203837649856252,25.04833221435547,-0.022644018277650724 7574,2015-12-23,24.578332901000977,24.983333587646484,24.553333282470703,24.79333305358887,4464000.0,-0.0002033557027191213,-2.245292796683365,2.1147402585219215,38.87119003324976,42.50028732825859,0.47423660592456685,0.9951645265692655,-0.5197400713717002,-0.9910468289088925,18.5147678848398,0.43000030517578125,-0.09822100477512663,-0.849916839599608,-2.0373241678635985,0.3374904886643826,-1.4436205037316014,-0.25621317546761446,1.414576673807968,21.75872466206414,-13.289699892394552,0.593703664131995,12,0.41750049591064453,0.8675003051757812,-0.9962496757507324,-1.2108335494995117,-1.8916664123535156,2,-0.05004405901696596,4.505078986798174,24.583332061767575,-1.3082533132616405,24.57999992370605,-1.347363348893239,24.30666732788086,-0.05004405901696596 7575,2015-12-24,24.803333282470703,24.95000076293945,24.58833312988281,24.63999938964844,2010000.0,0.00915441996721289,-1.7125098347756949,-0.7596919855928455,32.7796842965046,40.276920110922866,0.19063889736734296,0.7067708914049717,-0.6512924039607633,-1.2361102211121349,16.899024691688986,0.371667861938473,-0.29732533530852834,-0.5616664886474609,-1.7402472607628994,0.6169142834679775,-1.1509568747051802,0.02762389741025828,1.0854016888580063,73.54261125266537,41.57397358932115,0.5892903860577184,12,0.19250011444091797,0.693333625793457,-1.221250057220459,-1.4358339309692383,-2.3166656494140625,3,-0.06564980709915103,-2.245292796683365,24.578332901000977,4.505078986798174,24.583332061767575,-1.3082533132616405,24.57999992370605,-0.06564980709915103 7576,2015-12-28,24.69333267211914,24.88166618347168,24.52166748046875,24.77166748046875,2631000.0,-0.004434912400636981,1.4134081784006343,-0.47959922460705906,33.45223231649858,38.1550249235423,0.28983669875691476,0.7449665454704473,-0.457887517946844,-1.1530834868938058,15.14550821297101,0.3599987030029297,-0.3707512856824984,-0.6018337249755845,-1.764949066054072,0.5612816161029031,-1.1833913955148283,-0.02027605443634073,1.0974781719381461,59.34565445250166,27.38482046771501,0.5815576705392442,12,0.30250072479248047,0.8100004196166992,-0.6041665077209473,-1.3258333206176758,-3.2833328247070312,0,-0.06877693891854875,-1.7125098347756949,24.803333282470703,-2.245292796683365,24.578332901000977,4.505078986798174,24.583332061767575,-0.06877693891854875 7577,2015-12-29,25.02833366394043,25.176666259765625,24.7549991607666,24.84833335876465,3394800.0,0.01356645521564337,-1.299989596337911,-2.2978329681032386,36.537649933092666,36.59625576580144,-0.10127705282549115,0.3706895458811843,-0.7129522592142834,-1.4890874935749636,13.687569050127497,0.4833335876464844,-0.4351026712717534,-0.2298327445983901,-1.376536013489094,0.9168705242923139,-0.8031843790437421,0.3435188898469619,0.6704285004817194,83.63977162283267,52.01354342257346,0.5733516344453512,12,-0.032500267028808594,0.47499942779541016,-0.862083911895752,-1.6608343124389648,-4.40666580200195,1,-0.08636878903494927,1.4134081784006343,24.69333267211914,-1.7125098347756949,24.803333282470703,-2.245292796683365,24.578332901000977,-0.08636878903494927 7578,2015-12-30,25.040000915527344,25.184999465942386,24.79999923706055,24.983333587646484,3543600.0,0.0004661617406724883,1.2211695057000294,0.31481795447802313,45.38786996906258,36.77768225351436,-0.19454163269826807,0.2818503401833823,-0.6453173806306971,-1.513143229700269,12.156001015023211,0.38500022888183594,-0.4674757762124955,-0.15999889373779297,-1.2195419189835945,0.8995441315080086,-0.6897704063606938,0.3697726188851078,0.5722354900377766,78.14087763135531,42.49381385127326,0.5297715126229007,12,-0.044167518615722656,0.4633321762084961,-0.7283344268798828,-1.6033344268798828,-5.420000076293945,2,-0.10123808554610647,-1.299989596337911,25.02833366394043,1.4134081784006343,24.69333267211914,-1.7125098347756949,24.803333282470703,-0.10123808554610647 7579,2015-12-31,24.82666778564453,25.15166664123535,24.71500015258789,24.90999984741211,4329000.0,-0.008519693373913784,-1.8478187856849648,-1.4705486368226186,42.89252863008635,37.24102362364804,-0.10601304589031812,0.4410043350946893,-0.39065337036361925,-1.3017491900406988,10.636169435415766,0.43666648864746094,-0.5338287656285701,-0.3245820999145508,-1.3569368366947288,0.7077726368656272,-0.8407594683046398,0.1915952684755382,0.7042344065949813,45.98003893299417,7.111362171702346,0.5161773683900892,12,-0.1058349609375,0.6766653060913086,-0.5150012969970703,-1.3900012969970703,-5.008335113525391,3,-0.07740334367829182,1.2211695057000294,25.040000915527344,-1.299989596337911,25.02833366394043,1.4134081784006343,24.69333267211914,-0.07740334367829182 7580,2016-01-04,24.05666732788086,24.604999542236328,23.678333282470703,24.420000076293945,7978200.0,-0.03101505463447285,1.5272773143777132,4.360059510185397,38.116196872719215,37.53232027131067,0.5682882487169394,1.1556622277128703,0.41645122599752327,-0.5330488928525341,10.205940940435385,1.1483345031738281,-0.6223932592132542,-1.0218325614929213,-2.1480466662250883,0.10438154323924564,-1.584939613859003,-0.4587255091268396,1.3977807038325842,25.110674783872373,-17.262696314079417,0.5631070523660834,1,0.3749990463256836,1.1574993133544922,0.21166610717773438,-0.6200008392333984,-4.586668014526371,0,-0.05694890404231567,-1.8478187856849648,24.82666778564453,1.2211695057000294,25.040000915527344,-1.299989596337911,25.02833366394043,-0.05694890404231567 7581,2016-01-05,24.34499931335449,24.395000457763672,24.046667098999023,24.05666732788086,5533200.0,0.011985533222195865,-1.2594661470415391,-0.7935755495010165,36.89406761160941,37.92542818445109,0.3195718653105253,0.7671269309297948,0.15010348519088268,-0.8192878539084525,9.711391976702973,0.34833335876464844,-0.6871547550795398,-0.6449172019958525,-1.704012524630162,0.41417812063845716,-1.1744648633130055,-0.11536954067869942,0.9673595384195366,44.247759603102224,0.6196500864344756,0.5295476613171547,1,0.08666706085205433,0.8691673278808629,0.22666740417480824,-0.6483325958251918,-4.528331756591797,1,-0.07633319912555747,1.5272773143777132,24.05666732788086,-1.8478187856849648,24.82666778564453,1.2211695057000294,25.040000915527344,-0.07633319912555747 7582,2016-01-06,24.38333320617676,24.45000076293945,23.76666641235352,23.989999771118164,8913600.0,0.0015746105526175391,1.5949312994792313,1.364168579536839,35.622694739644146,37.83934604471859,0.27983464103150624,0.6397814031190556,0.13943454373019293,-0.8736733658833735,8.896451409939834,0.6833343505859304,-0.6871107142665913,-0.52924995422363,-1.5231863717433818,0.46468646329612184,-1.0262181629835077,-0.03228174546375229,0.7983036000529964,46.79204534089871,3.4727943793129583,0.49696820875987663,1,0.048333168029781604,0.8308334350585902,0.24166679382323863,-0.6333332061767614,-3.9883327484130895,2,-0.12194121835694927,-1.2594661470415391,24.34499931335449,1.5272773143777132,24.05666732788086,-1.8478187856849648,24.82666778564453,-0.12194121835694927 7583,2016-01-07,24.20000076293945,24.393333435058594,23.858333587646484,23.94333267211914,7417200.0,-0.0075187605274109615,-1.507814176382233,0.6525458248472356,31.74246085767369,37.04726502521014,0.4504420165627856,0.7112512580059267,0.3495167023787715,-0.7111875976293511,8.305610558691765,0.5349998474121094,-0.6095073587693953,-0.6184158325195348,-1.495293601581114,0.2584619365420444,-1.0568547170503244,-0.1799769479887452,0.8613717613895844,35.40729444327189,-2.8838828821125375,0.43843888453078894,1,0.2316656112670934,1.014165878295902,0.48249912261963246,-0.39250087738036754,-3.4816684722900355,3,-0.14786499124747665,1.5949312994792313,24.38333320617676,-1.2594661470415391,24.34499931335449,1.5272773143777132,24.05666732788086,-0.14786499124747665 7584,2016-01-08,24.041667938232425,24.34499931335449,23.99333381652832,24.22333335876465,5028600.0,-0.006542678500634613,-1.5269347002268001,-0.7077834254800507,35.00498335661176,37.294520476333155,0.5862988482299478,0.8093500340131747,0.5378780145380269,-0.5756587479725468,8.513042128679702,0.3516654968261683,-0.5432828195820925,-0.7121654510498026,-1.6191123458639112,0.19478144376430606,-1.165638898456855,-0.25869200364275,0.9090614467479412,39.208793018278,-1.117534563673992,0.453473447407054,1,0.38999843597411754,1.1724987030029261,0.6662487983703578,-0.2341680526733434,-3.1350002288818395,4,-0.18391681934710702,-1.507814176382233,24.20000076293945,1.5949312994792313,24.38333320617676,-1.2594661470415391,24.34499931335449,-0.18391681934710702 7585,2016-01-11,24.34000015258789,24.625,24.041667938232425,24.29833221435547,6405000.0,0.012408964932131061,-1.1021108125013028,-0.22936637093811146,50.57207428978463,39.1967251400316,0.2406366053058946,0.4585244029341027,0.2697377374586196,-0.8947860175393814,8.511174783570777,0.5833320617675746,-0.49364873527589026,-0.3655832290649421,-1.2515007607447828,0.5203343026148985,-0.8085419949048642,0.07737553677497999,0.5089375441917028,66.79614411996057,20.896243968689546,0.4429587658399208,1,0.09166622161865234,0.8741664886474609,0.4495830535888672,-0.5325002670288086,-3.3283329010009766,0,-0.18577105390806647,-1.5269347002268001,24.041667938232425,-1.507814176382233,24.20000076293945,1.5949312994792313,24.38333320617676,-0.18577105390806647 7586,2016-01-12,24.54999923706055,24.886667251586914,24.3700008392334,24.46500015258789,7569600.0,0.008627735544624926,-2.7576051824827643,2.039915774054832,49.47367153007704,40.63406087302987,0.009127346298061667,0.22819642949433572,0.11824637359992352,-1.115868071482506,8.828753778413898,0.5466670989990234,-0.45467750589779854,-0.1352507591247516,-1.015553510242313,0.7450519919928098,-0.5754021346835323,0.3049006164340291,-0.8716659545898473,69.94037837000174,20.133514176550364,0.4401513755587805,1,-0.11833286285400746,0.6641674041748011,0.23958396911620738,-0.7424993515014684,-3.286666870117191,1,-0.20692464690741497,-1.1021108125013028,24.34000015258789,-1.5269347002268001,24.041667938232425,-1.507814176382233,24.20000076293945,-0.20692464690741497 7587,2016-01-13,23.94499969482422,24.89666748046875,23.90333366394043,24.34833335876465,7819200.0,-0.02464356664105416,-3.082201659396519,-4.745153038326702,40.75326607230291,40.11910488450101,0.4965086034603985,0.7642157271943262,0.7776491455189216,-0.5185298864706986,9.354581447074109,0.9933338165283203,-0.42378307037290597,-0.6715836524963379,-1.5581864052305932,0.21501910023791737,-1.1148850288634655,-0.22828227612921026,-0.24249973297118999,8.3466510894843,-43.10786717061097,0.4433013763671269,1,0.4700002670288086,1.2691669464111328,0.8900003433227539,-0.13749980926513672,-2.3099994659423793,2,-0.17240894511073546,-2.7576051824827643,24.54999923706055,-1.1021108125013028,24.34000015258789,-1.5269347002268001,24.041667938232425,-0.17240894511073546 7588,2016-01-14,23.73666763305664,24.14166641235352,23.43000030517578,24.040000915527344,6921600.0,-0.008700441195353625,1.8092215722147933,0.7520653731385633,38.486101391713404,39.62950185801513,0.5593411716666843,0.8845335260575595,1.0462850186632835,-0.3040062164464423,9.727902786489153,0.7116661071777379,-0.3963468557605374,-0.7952490806579604,-1.6781917485767224,0.08769358726080156,-1.2367204146173414,-0.3537777466985794,1.1599998474121094,20.90912874078621,-32.88473953150197,0.4414713339593806,1,0.426666259765625,1.113332748413086,1.3020825386047363,0.2499990463256836,-2.27166748046875,3,-0.14078080491126854,-3.082201659396519,23.94499969482422,-2.7576051824827643,24.54999923706055,-1.1021108125013028,24.34000015258789,-0.14078080491126854 7589,2016-01-15,23.52166748046875,23.684999465942386,23.071666717529297,23.148332595825195,8896200.0,-0.009057722672430768,-1.3291118153010546,-1.2307745513537987,32.418834260931845,38.99646156781654,0.6367174367464301,0.9904335656307452,1.3218384462822073,-0.0748207203282405,10.176976112229088,0.6650009155273438,-0.41499766186982967,-0.9087492942810051,-1.7644068081392525,-0.05309178042275775,-1.3365780512101288,-0.48092053735188145,1.375,24.6575657434058,-25.537821996191052,0.42782875692912353,1,0.46249961853027344,1.0491657257080078,1.6191658973693848,0.4649991989135742,-1.4549999237060582,4,-0.11918097184849197,1.8092215722147933,23.73666763305664,-3.082201659396519,23.94499969482422,-2.7576051824827643,24.54999923706055,-0.11918097184849197 7590,2016-01-19,24.126667022705078,24.334999084472656,23.76333236694336,23.851667404174805,7282200.0,0.025720946133546363,-1.5313485779438778,0.7366030602600455,43.156204648591384,39.692254571925645,0.04770863898880151,0.3297513525724334,0.7957720249890485,-0.6590455369595922,10.553964753402251,0.8133316040039062,-0.4746087997901114,-0.2576664924621568,-1.0714532930618645,0.556120308137551,-0.6645598927620107,0.1492269078376971,0.6970004272460955,57.808211733376815,8.407980337466824,0.40689340029985327,1,-0.1424999237060547,0.27666664123535156,0.9737496376037598,-0.1400003433227539,-1.9416675567626918,1,-0.1334622519689198,-1.3291118153010546,23.52166748046875,1.8092215722147933,23.73666763305664,-3.082201659396519,23.94499969482422,-0.1334622519689198 7591,2016-01-20,23.33666610717773,23.91166687011719,22.57666778564453,23.88333320617676,11182800.0,-0.03274388935628347,3.4254033086642597,-1.987883117513672,31.592282764400508,39.2444310191208,0.7595059232063939,1.0997404538797717,1.6602699334776467,0.13609035787484558,11.542623682719718,1.5499992370605469,-0.5342414150598955,-0.9991673469543478,-1.9383957410884314,-0.05993895282026429,-1.4687815440213896,-0.5295531498873061,1.4169213134765677,32.75855265105037,-11.802068696776658,0.4696141970670422,1,0.4000015258789098,0.819168090820316,1.763750553131107,0.6500005722045934,-1.538333892822262,2,-0.09962857783167711,-1.5313485779438778,24.126667022705078,-1.3291118153010546,23.52166748046875,1.8092215722147933,23.73666763305664,-0.09962857783167711 7592,2016-01-21,23.003332138061523,23.666667938232425,22.80500030517578,23.59499931335449,10315800.0,-0.01428370134728385,1.3446597154823747,1.0823171476321358,29.288095379414685,38.97172374375869,0.9795062328581849,1.3796325232046698,1.9690497290279865,0.4688942400133911,12.584710969076983,0.8616676330566442,-0.5234987184732738,-1.2536679267883315,-2.356951143259934,-0.15038471031672884,-1.8053095350241328,-0.7020263185525302,1.6196401044921878,24.265299304024854,-15.384733783940224,0.5516416082358012,1,0.7333354949951172,1.1525020599365234,2.0370845794677734,0.9833345413208008,-2.086664199829098,3,-0.07564120539907104,3.4254033086642597,23.33666610717773,-1.5313485779438778,24.126667022705078,-1.3291118153010546,23.52166748046875,-0.07564120539907104 7593,2016-01-22,24.02666664123535,24.06833267211914,22.96666717529297,23.26333236694336,9926400.0,0.04448635949922264,1.6023604574935177,-1.2901413263529884,43.01512013138731,39.86173894095597,-0.07934543293814755,0.3293412469070276,0.9389399022240283,-0.55014281746503,13.353416140403754,1.1016654968261719,-0.5068544763358922,-0.20250015258789134,-1.299186828477783,0.8941865233020003,-0.7508434905328372,0.3458431853570545,0.4735273339038102,82.46448530815557,41.81345830866361,0.5483433379449462,1,-0.28999900817871094,0.1291675567626953,1.5208330154418945,-0.039999961853027344,-2.4049987792968714,4,-0.09954216488145118,1.3446597154823747,23.003332138061523,3.4254033086642597,23.33666610717773,-1.5313485779438778,24.126667022705078,-0.09954216488145118 7594,2016-01-25,23.34833335876465,23.97500038146973,23.315000534057614,23.876667022705078,5963400.0,-0.028232517335822438,-1.218489442252146,-0.6921393179029852,43.71486761435045,39.09982708812995,0.5479146575050358,0.9600221431146743,1.5872165930874225,0.13382960453362713,14.630382829089605,0.7116661071777379,-0.507776408823613,-0.8193334579467759,-1.9701897556498942,0.33152283975634234,-1.3947616067983333,-0.24390530909521857,1.0364490450048365,43.88624451116858,1.2170270797218095,0.575428148851559,1,0.3883342742919922,0.8075008392333984,2.276249885559082,0.6383333206176758,-2.056665420532223,0,-0.08066242576024296,1.6023604574935177,24.02666664123535,1.3446597154823747,23.003332138061523,3.4254033086642597,23.33666610717773,-0.08066242576024296 7595,2016-01-26,23.17499923706055,23.56666755676269,23.051666259765625,23.373332977294922,4789800.0,-0.007423832743891801,-1.3146141581085786,0.37539485702113773,39.40217043892189,37.98077141133493,0.6019120793569464,1.0594281505436953,1.7270005866615854,0.32098010391554155,16.077133613538717,0.5150012969970668,-0.4838310838395614,-0.9112508773803683,-2.102444618761446,0.27994286400070933,-1.506847748070907,-0.31565400668982946,1.1012962896214376,40.111653551764675,-2.2604869525825535,0.5955968706905385,1,0.5616683959960902,0.9808349609374964,2.44958400726318,0.8116674423217738,-1.763332366943363,1,-0.04782445379870637,-1.218489442252146,23.34833335876465,1.6023604574935177,24.02666664123535,1.3446597154823747,23.003332138061523,-0.04782445379870637 7596,2016-01-27,22.9950008392334,23.2450008392334,22.85000038146973,23.23833274841309,5162400.0,-0.00776692141328339,2.077908566672584,1.2268810586244436,37.7391823448915,37.64587321940033,0.6013787989241202,1.1654197400861506,1.8899545518971301,0.5102426143607808,17.559673344090484,0.3950004577636683,-0.4766696553844838,-1.0063326835632331,-2.256009375497257,0.24334400837079073,-1.6311710295302468,-0.3814943375962194,1.1793170229863428,15.039631614705215,-25.667438263609398,0.6248383459670126,1,0.4608325958251953,0.8858327865600586,2.629582405090332,0.9916658401489258,-1.5133342742919922,2,-0.035225107359379226,-1.3146141581085786,23.17499923706055,-1.218489442252146,23.34833335876465,1.6023604574935177,24.02666664123535,-0.035225107359379226 7597,2016-01-28,22.86666679382324,23.18000030517578,22.67333221435547,23.13333320617676,7368600.0,-0.0055809541520520645,1.8148179544780232,1.095895779770503,38.10938364834647,37.60401569235956,0.6265542531633521,1.1842191463329534,2.0086967779053673,0.6492110784664114,19.078473955702503,0.5066680908203125,-0.5657515626381411,-1.0265833854675321,-2.276184191307184,0.2230174203721198,-1.6513837883873563,-0.40178298254770795,1.2117920638019903,13.859105091456742,-26.381596053133364,0.6248004029198254,1,0.5891666412353551,1.0141668319702184,2.487916469573978,1.1199998855590856,-1.5349998474121058,3,-0.04672017085395008,2.077908566672584,22.9950008392334,-1.3146141581085786,23.17499923706055,-1.218489442252146,23.34833335876465,-0.04672017085395008 7598,2016-01-29,22.5049991607666,22.84166717529297,21.421667098999023,22.84166717529297,45826200.0,-0.015816368704612893,7.435610245253837,1.2625062584936364,36.7756547442593,38.08810685717372,0.8885800894251226,1.4189853378261077,2.3523962207368356,1.0232436853907885,21.04315213302398,1.4449996948242152,-0.6873118246213075,-1.2615009307861342,-2.535370069800198,0.0123682082279295,-1.8984355002931643,-0.6245663612791041,1.4833522325397865,42.42814947836747,1.9719496979644902,0.6369345695070312,1,0.3733339309692383,0.7983341217041016,2.799583911895752,1.4816675186157227,-0.9499988555908203,4,-0.07057681767449897,1.8148179544780232,22.86666679382324,2.077908566672584,22.9950008392334,-1.3146141581085786,23.17499923706055,-0.07057681767449897 7599,2016-02-01,22.90500068664551,23.078332901000977,22.541667938232425,22.875,11701200.0,0.01777389650279293,1.849560210855709,-0.0891105936740592,37.8629916529464,37.49997207987983,0.4379616487929674,0.9145238347827807,1.948697830476565,0.6309798652315912,23.13172024850127,0.573333740234375,-0.726466169446546,-0.7654160499572704,-1.9915879048240086,0.46075580490946777,-1.3785019773906413,-0.15233012252389955,0.8780159631162867,69.15306625122962,30.705620043184723,0.6130859274333693,2,-0.16000080108642933,0.39833259582519176,2.315832614898678,1.0816659927368129,-1.2266674041748082,0,-0.0560284997264926,7.435610245253837,22.5049991607666,1.8148179544780232,22.86666679382324,2.077908566672584,22.9950008392334,-0.0560284997264926 7600,2016-02-02,22.68666648864746,23.084999084472656,22.46666717529297,22.75,7822200.0,-0.009532162909968722,-1.456953818053666,-2.111068726555793,34.26240267131733,37.79665206953726,0.4811485964636475,1.0803485157085504,2.1418089846270334,0.8678360824977638,23.991447268063236,0.6183319091796875,-0.7483739500758126,-0.9152502059936509,-2.2021348693762484,0.3716344573889465,-1.5586925376849479,-0.271807874302354,0.9074421970533137,69.37837883073628,33.47229158867371,0.6434423316912979,2,0.058333396911621094,0.6166667938232422,2.5341668128967285,1.3000001907348633,-0.7449989318847692,1,-0.06148979847317371,1.849560210855709,22.90500068664551,7.435610245253837,22.5049991607666,1.8148179544780232,22.86666679382324,-0.06148979847317371 7601,2016-02-03,22.48666763305664,23.046667098999023,22.19833374023437,22.809999465942386,8707800.0,-0.008815700433155382,1.1297060210734067,5.105225116699349,36.77850213560672,38.628919486891924,0.6122835416191457,1.195269593269309,2.3125049426581405,1.0858078031925729,24.973205880530752,0.848333358764652,-0.7358139233483243,-1.0223324775695808,-2.3509868431008805,0.3063218879617189,-1.6866596603352306,-0.35800529480393095,0.9336457257079935,60.56875513221453,20.30180170080054,0.6643271827656493,2,0.2583322525024414,0.8166656494140625,2.75958251953125,1.4999990463256836,-0.17666816711425426,2,-0.04780613919686094,-1.456953818053666,22.68666648864746,1.849560210855709,22.90500068664551,7.435610245253837,22.5049991607666,-0.04780613919686094 7602,2016-02-04,21.40999984741211,22.458332061767575,21.280000686645508,22.43666648864746,13587000.0,-0.047880273022836484,1.2024931059008577,3.1752723883458143,31.775464127733898,37.380068819819336,1.6082985081439638,2.147884530808465,3.35357836999907,2.1729597496011372,25.850772906567222,1.2066669464111328,-0.8479561509135642,-1.950333595275879,-3.512018898796022,-0.3886482917557359,-2.7311762470359504,-1.1694909435158074,1.8504218105712766,7.2021759644271235,-34.046389680179715,0.780842651760072,2,1.2175006866455078,1.822500228881836,3.839583396911621,2.576666831970215,0.5833339691162109,3,0.003347347876696105,1.1297060210734067,22.48666763305664,-1.456953818053666,22.68666648864746,1.849560210855709,22.90500068664551,0.003347347876696105 7603,2016-02-05,20.62166786193848,21.358333587646484,20.531667709350586,21.208332061767575,18536400.0,-0.0368207375568439,-1.1565257629623364,0.5714261828193641,29.156699245112648,35.76249455657069,2.0817565703224368,2.797838121867372,4.083956345201496,2.968921529179898,26.9260644135737,0.8783321380615234,-0.8623267846454965,-2.55974893569946,-4.492274652900754,-0.6272232184981661,-3.526011794300107,-1.593486077098813,2.4407116989111195,3.5248128568345902,-38.17738031652843,0.9662628586006471,2,1.4274997711181605,2.2366657257080043,4.62791538238525,3.364998817443844,1.375,4,0.03442976044547308,1.2024931059008577,21.40999984741211,1.1297060210734067,22.48666763305664,-1.456953818053666,22.68666648864746,0.03442976044547308 7604,2016-02-08,19.6200008392334,20.34000015258789,19.291667938232425,20.274999618530273,17149200.0,-0.04857352127922998,1.6709106194389145,1.1164798865989907,19.35632473704159,33.535178367472874,2.7926159300899407,3.637770580723327,5.004894954702685,3.9716195798421623,28.258739845806108,1.3299999237060547,-0.8633166039334093,-3.3403326034545913,-5.798646485750712,-0.8820187211584702,-4.5694895446026536,-2.111175662306529,3.1386932994363193,8.655529621409428,-29.72839582712217,1.229156941148061,2,1.6483335494995117,2.6016664505004883,5.629582405090332,4.657499313354492,3.0766658782958984,0,0.09862382177237405,-1.1565257629623364,20.62166786193848,1.2024931059008577,21.40999984741211,1.1297060210734067,22.48666763305664,0.09862382177237405 7605,2016-02-09,19.81833267211914,20.125,19.34166717529297,19.43000030517578,10315200.0,0.010108655677992795,-1.772866296223778,-0.5928749475842147,23.98324768367948,32.006741182893755,2.3111055899445603,3.2499442202435453,4.7041770342058165,3.771623802407607,30.295232300960983,0.7833328247070312,-1.0288590036172671,-2.91591739654541,-5.655572530629165,-0.17626226246165544,-4.2857449635872875,-1.5460898295035328,2.454977798489356,14.025695115713274,-24.034194491674484,1.369827567041877,2,1.417501449584961,2.2758350372314453,5.293750286102295,4.45916748046875,2.8783340454101562,1,0.09385252741105976,1.6709106194389145,19.6200008392334,-1.1565257629623364,20.62166786193848,1.2024931059008577,21.40999984741211,0.09385252741105976 7606,2016-02-10,19.46999931335449,20.225000381469727,19.286666870117188,20.108333587646484,7582800.0,-0.017576320093500852,1.1529611273399634,-1.643783337753818,23.93016347652612,30.43127227491372,2.3544266796803157,3.3710169505302794,4.943267147440519,4.114201653652458,32.92839958195343,0.9383335113525391,-1.179421976539352,-3.0102507591247587,-5.973896866803194,-0.046604651446322976,-4.492073812963977,-1.5284277052855408,2.3858812027213574,5.780321445023126,-32.61897443283855,1.4818230538392183,2,1.7158336639404332,2.62166786193848,5.352917194366459,4.807500839233402,3.284999847412113,2,0.12694752596693126,-1.772866296223778,19.81833267211914,1.6709106194389145,19.6200008392334,-1.1565257629623364,20.62166786193848,0.12694752596693126 7607,2016-02-11,19.81666755676269,19.976667404174805,18.84666633605957,19.14666748046875,12100800.0,0.017805251958608048,1.2828309684131434,-1.049606927400331,15.491823731035197,28.066402162333265,1.7093772062228965,2.8450749179464587,4.49950148096633,3.7640014761385103,35.03647375268875,1.1300010681152344,-1.2993391557153942,-2.4571659088134794,-5.562923405859113,0.6485915882321542,-4.0100446573362944,-0.9042871602906644,1.6281387759597692,38.6198139936832,5.555104717564568,1.5528787485228162,2,1.1491651535034215,2.0549993515014684,5.0062489509582555,4.460832595825199,2.6033325195312536,3,0.12581993930300417,1.1529611273399634,19.46999931335449,-1.772866296223778,19.81833267211914,1.6709106194389145,19.6200008392334,0.12581993930300417 7608,2016-02-12,20.395000457763672,20.60333251953125,19.86166763305664,20.31166648864746,8918400.0,0.029184165266153306,1.966670862849666,0.12437904421916923,25.388900315316477,26.680392013707717,0.8943116845906864,2.1118311858337577,3.8147660187518824,3.183760570383967,36.23678970354492,0.7866649627685582,-1.3953909997779448,-1.711749649047853,-4.845572216115208,1.4220729180195022,-3.2786609325815306,-0.1448383655141754,0.5821406755594687,88.14048658033288,54.11295934320715,1.5669112835336767,2,0.5708322525024414,1.4766664505004883,4.427916049957275,3.8824996948242188,2.038331985473633,4,0.0783688807497045,1.2828309684131434,19.81666755676269,1.1529611273399634,19.46999931335449,-1.772866296223778,19.81833267211914,0.0783688807497045 7609,2016-02-16,20.718332290649414,20.90999984741211,20.358333587646484,20.559999465942386,10368600.0,0.015853484953596064,1.0369167928448184,1.8999794007918824,30.027096757786268,26.20980246775982,0.25499717016762347,1.652433305387973,3.3995438759727676,2.8622443876411836,36.89802990099055,0.551666259765625,-1.4930398070938757,-1.248251056671144,-4.366340447627465,1.869838334285177,-2.8072957521493045,0.3107936388070165,-1.8716659545898438,90.71078157224059,55.079537203186625,1.559044695478161,2,0.2283344268798828,1.153334617614746,4.104584217071533,3.5591678619384766,1.4200000762939453,1,0.06170069836489711,1.966670862849666,20.395000457763672,1.2828309684131434,19.81666755676269,1.1529611273399634,19.46999931335449,0.06170069836489711 7610,2016-02-17,20.906667709350586,21.155000686645508,20.625,20.718332290649414,9014400.0,0.009090278892098347,-1.8266703287760417,1.1894906760468633,33.0446656933258,25.794931751950827,-0.2373432380228735,1.275911422817238,3.128961007411924,2.677317208164311,38.7340954868389,0.5300006866455078,-1.560197698521094,-0.8989156723022447,-3.8767575889831534,2.078926244378664,-2.387836630642699,0.5900052860382097,-2.0187347030639664,89.24189742132087,48.898949240571795,1.4889209583404535,2,-0.2541685104370117,0.9649991989135742,3.9162487983703613,3.3708324432373047,0.9683322906494141,2,0.08561857073846957,1.0369167928448184,20.718332290649414,1.966670862849666,20.395000457763672,1.2828309684131434,19.81666755676269,0.08561857073846957 7611,2016-02-18,21.011667251586914,21.22833251953125,20.84499931335449,20.93000030517578,7153200.0,0.0050222992825090795,-2.0463292079394937,0.43362500253185066,34.881834585830404,26.14008402507266,-0.6409807555738816,1.0411797130419949,2.9217344274169434,2.568972964492982,39.33329167627221,0.38333320617676137,-1.6759540612964798,-0.677666187286377,-3.584523209779256,2.229190835206502,-2.1310946985328165,0.7757623239600626,-2.033051538085939,90.90278606431276,45.2596213003493,1.4534285112464396,2,-0.9091672897338867,0.8599996566772461,3.811249256134033,3.2658329010009766,1.1949996948242188,3,0.08019351562000021,-1.8266703287760417,20.906667709350586,1.0369167928448184,20.718332290649414,1.966670862849666,20.395000457763672,0.08019351562000021 7612,2016-02-19,21.26333236694336,21.56666755676269,20.770000457763672,20.968332290649414,9888600.0,0.011977398668229888,-1.3036254484586156,3.612233458672957,39.695710602168226,27.311085286967728,-1.0232435431955906,0.6877349260607168,2.5746766843956976,2.3178142958173282,39.778813020794054,0.7966670989990199,-1.7592675184503506,-0.339001083374022,-3.1837613148918074,2.5057591481437633,-1.761381199132913,1.0833790323848689,-2.149733645080566,82.20907897989862,34.66553564772522,1.4223801157588922,2,-1.0566654205322266,0.6083345413208008,3.559584140777588,3.0141677856445312,1.0050010681152344,4,0.07015207062004225,-2.0463292079394937,21.011667251586914,-1.8266703287760417,20.906667709350586,1.0369167928448184,20.718332290649414,0.07015207062004225 7613,2016-02-22,21.63500022888184,21.72166633605957,21.33833312988281,21.43166732788086,7806000.0,0.017479285726459626,1.0354059377864389,0.6892638929298928,39.41077869452098,29.53935794890988,-1.3813138105418652,0.13460361553270062,2.1050251214132096,1.954540818278229,40.8667318184305,0.45833396911621094,-1.8587472930750621,0.15225009918213317,-2.454535013672622,2.7590352120368884,-1.1511424572452462,1.4556426556095126,-2.3251560002270537,93.6430700957921,46.81574579749156,1.3033925564273776,2,-1.3508338928222692,-0.04416751861572621,3.17958307266235,2.642499923706051,0.8483333587646449,0,0.0362837919624408,-1.3036254484586156,21.26333236694336,-2.0463292079394937,21.011667251586914,-1.8266703287760417,20.906667709350586,0.0362837919624408 7614,2016-02-23,21.46500015258789,21.799999237060547,21.34166717529297,21.51000022888184,7444200.0,-0.00785764152971935,-2.1428552744299196,-0.22131232118569907,39.73101728029441,31.28911012631154,-1.0304396986234927,0.16472001209046994,2.1972243100917694,2.130781205189443,41.970448301414145,0.4583320617675781,-1.837062754855726,0.07641668319702077,-2.378240675063644,2.5310740414576856,-1.1509119959333098,1.3037453623273514,-1.9139737131926253,71.48942110713949,26.378051586450113,1.2273286791303317,2,-1.141667366027832,0.12583255767822266,3.0416669845581055,2.8125,0.7649993896484375,1,0.045112149255338796,1.0354059377864389,21.63500022888184,-1.3036254484586156,21.26333236694336,-2.0463292079394937,21.011667251586914,0.045112149255338796 7615,2016-02-24,22.06666755676269,22.19333267211914,21.031667709350586,21.34166717529297,10782600.0,0.028030160722000375,1.3747901748201985,-16.11109227313051,46.692912983756884,33.81830451600385,-1.4300237197861847,-0.5525686886582015,1.524056717273968,1.5373460277374846,42.63347121345621,1.1616649627685547,-1.7042349165273372,0.7335006713867145,-1.5983147417552566,3.0653160845286855,-0.4324070351842728,1.8994083779577018,-2.245764381647593,91.10080457120779,45.96414466992978,1.1659077065709862,2,-1.5466680526733363,-0.4758348464965785,2.210832595825199,2.210832595825199,0.39833259582519887,2,0.0032476498771878415,-2.1428552744299196,21.46500015258789,1.0354059377864389,21.63500022888184,-1.3036254484586156,21.26333236694336,0.0032476498771878415 7616,2016-02-25,22.184999465942386,22.233333587646484,21.76666641235352,22.001667022705078,12858000.0,0.005362473009361546,2.333328792038176,0.25287220244719893,57.18701634542423,38.45110369538041,-1.2546744923372763,-0.774399136119456,1.3453550109094188,1.4305195209116768,43.09654612575979,0.4666671752929652,-1.3786098750411142,0.892332649230962,-1.3441399666944456,3.1288052651563696,-0.22590365873174179,2.010568957193666,-2.031956161246722,96.69698439015258,44.83018288920451,1.1182363079627031,2,-1.1374988555908239,-0.7274999618530309,2.00875091552734,2.0925006866455043,0.276666641235348,3,-0.013973381717600986,1.3747901748201985,22.06666755676269,-2.1428552744299196,21.46500015258789,1.0354059377864389,21.63500022888184,-0.013973381717600986 7617,2016-02-26,21.79833221435547,22.27833366394043,21.106666564941406,21.291667938232425,30015000.0,-0.017429220684927915,-1.6730037030107088,2.7636367419552115,61.79022451290929,42.495695272890714,-0.6228456649554417,-0.49737315596517107,1.654255312494989,1.827279051675525,43.62914482702176,1.1716670989990234,-1.1170280193830067,0.5590821266174331,-1.5674297687899035,2.6855940220247696,-0.5041738210862334,1.6223380743210996,-1.3124424643876722,61.49718793412605,3.370230376129676,1.0632559477036683,2,-0.4799985885620117,-0.3408327102661133,2.147918701171875,2.479167938232422,0.6383342742919922,4,0.01873238411270517,2.333328792038176,22.184999465942386,1.3747901748201985,22.06666755676269,-2.1428552744299196,21.46500015258789,0.01873238411270517 7618,2016-02-29,20.916667938232425,21.74333381652832,20.915000915527344,21.74333381652832,13415400.0,-0.04044640972773206,1.0040331232940558,-1.6315850894826838,63.31281202499841,46.19410808035873,0.38062596117951486,0.273203427656906,2.4427043043092773,2.7108444067055792,43.16737164078904,0.883331298828125,-0.8292362610135235,-0.24316558837890412,-2.2876987210293294,1.8013675442715211,-1.265432154704115,0.7791009779463067,-0.10813828374955392,0.12227555650094121,-61.60786795640156,1.0222665663252122,2,0.5349988937377894,0.54083156585693,3.0295829772949183,3.360832214355465,1.4449996948242152,0,0.06462145408712705,-1.6730037030107088,21.79833221435547,2.333328792038176,22.184999465942386,1.3747901748201985,22.06666755676269,0.06462145408712705 7619,2016-03-01,21.62166786193848,21.64666748046875,20.876667022705078,21.01499938964844,13306800.0,0.03370517358634473,1.345175335407234,-0.7338738518404041,66.77001590324807,49.94136921479454,-0.20423820692472816,-0.5616671458226037,1.6468371023256978,2.015111048869045,43.124903918600566,0.7700004577636719,-0.48584524497815806,0.5260009765625036,-1.3625175238152103,2.4145194769402174,-0.41825827362635337,1.4702602267513605,0.6566658020019496,53.15107153986338,-14.009700876569724,0.9442592501888568,3,-0.09750080108642933,-0.21083450317383168,2.3245830535888636,3.0416660308837855,0.3716659545898402,1,0.0398519545860212,1.0040331232940558,20.916667938232425,-1.6730037030107088,21.79833221435547,2.333328792038176,22.184999465942386,0.0398519545860212 7620,2016-03-02,21.291667938232425,21.581666946411133,21.165000915527344,21.520000457763672,7044600.0,-0.01526246383087626,1.3696725134780392,-0.37637116474726595,66.99846830661919,53.50988407265996,0.20798952956415206,-0.3599925636507315,1.8964880766163326,2.3505302002591186,43.01934079844648,0.45666694641113637,-0.2517635651375265,0.26575098037720224,-1.4724102214683157,2.00391218222272,-0.6033296205455585,1.134831581299963,0.9586323928832989,29.607675842352105,-43.44529944993302,0.8690806009227597,3,0.23249912261962535,-0.08500099182129262,2.6545829772949183,3.37166595458984,0.8049983978271449,2,0.04407036624495664,1.345175335407234,21.62166786193848,1.0040331232940558,20.916667938232425,-1.6730037030107088,21.79833221435547,0.04407036624495664 7621,2016-03-03,21.411666870117188,21.43000030517578,21.03333282470703,21.238332748413086,5765400.0,0.005635957325319962,2.777767686033733,-0.7591302459235617,65.5407663124905,56.38155692936243,0.16840733547446618,-0.5951719839808263,1.71978770620154,2.2327115138824176,42.73782383377565,0.39666748046875,-0.05574125695271803,0.43949995040893697,-1.1702041645923735,2.0492040654102475,-0.36535210709172006,1.244352007909594,0.8111607948303252,38.16883641752293,-37.61875058086961,0.8048520575006557,3,0.1658334732055664,-0.3658332824707031,2.5345840454101562,3.251667022705078,0.3616657257080078,3,0.04919436160015955,1.3696725134780392,21.291667938232425,1.345175335407234,21.62166786193848,1.0040331232940558,20.916667938232425,0.04919436160015955 7622,2016-03-04,21.481666564941406,21.553333282470703,21.24333381652832,21.46999931335449,5493000.0,0.003269231454460675,2.9999753891589247,0.06731076069854708,61.75198724729325,58.863913435226024,0.1482225094598384,-0.6951689727583386,1.5839192399270914,2.161941508992083,41.71336598521279,0.3099994659423828,0.11672255921754982,0.5059163093566887,-1.1082046190543302,2.1200372377677077,-0.30114415484882073,1.3129767735621982,0.7142378871612571,69.80762924669277,-4.23492083537333,0.8070604642055098,3,0.09583377838134766,-0.46833324432373047,2.186666965484619,3.1816673278808594,0.2166671752929652,4,0.045620275283283274,2.777767686033733,21.411666870117188,1.3696725134780392,21.291667938232425,1.345175335407234,21.62166786193848,0.045620275283283274 7623,2016-03-07,21.331666946411133,21.46500015258789,21.083332061767575,21.31666755676269,9629400.0,-0.006982680700159283,1.7100776033696097,1.2855975151217047,56.891405352581124,60.770623221035656,0.280127781418571,-0.5156904338229964,1.6648415857528036,2.3102109343087065,40.26313209810173,0.3983345031738317,0.2733785689930599,0.3204167366027839,-1.2921446570295956,1.9329781302351634,-0.4858639602134076,1.1266974334189754,0.8378527571035796,59.09086405318775,-12.312724740596742,0.8062806968161902,3,0.2458333969116211,-0.36583423614501953,2.3366665840148926,3.331666946411133,0.1483325958251953,0,0.051800899808359,2.9999753891589247,21.481666564941406,2.777767686033733,21.411666870117188,1.3696725134780392,21.291667938232425,0.051800899808359 7624,2016-03-08,21.55500030517578,21.86000061035156,21.145000457763672,21.24166679382324,7684800.0,0.010469568989882605,-1.8223717149966543,20.889750762965786,57.227796374034675,61.941165819955415,0.07923602913962924,-0.6183276421148989,1.373763046252101,2.101810173007326,37.904166780988206,0.7150001525878871,0.38666445500057023,0.4470001220703139,-1.0415216375808818,1.9355218817215096,-0.29726075775528216,1.19126100189591,0.5886623447227386,63.104851734608445,-5.792709353431434,0.7442608798255974,3,0.022500038146972656,-0.589167594909668,1.5358328819274902,2.5308332443237305,-0.1483325958251953,1,0.03742367508513378,1.7100776033696097,21.331666946411133,2.9999753891589247,21.481666564941406,2.777767686033733,21.411666870117188,0.03742367508513378 7625,2016-03-09,21.678333282470703,21.77666664123535,21.456666946411133,21.49333381652832,3947400.0,0.005721780354849049,-1.4774182116198198,0.5904234920287009,57.401925676004765,61.965044634464356,-0.11731168672538672,-0.6273329937685368,1.1754677247752952,2.0025548741460497,35.41772004690691,0.31999969482421875,0.4820515384016417,0.47733306884765625,-0.9002023603919511,1.8548684980872636,-0.21143464577214743,1.16610078346746,0.43998945488394625,78.02414330936878,11.418101440234693,0.688767714619804,3,-0.10083293914794922,-0.7125005722045898,1.3458333015441895,2.4075002670288086,-0.29000091552734375,2,0.014530662018759966,-1.8223717149966543,21.55500030517578,1.7100776033696097,21.331666946411133,2.9999753891589247,21.481666564941406,0.014530662018759966 7626,2016-03-10,21.94166755676269,22.083332061767575,21.64166641235352,21.831666946411133,7530600.0,0.012147348731137209,1.245778739004359,0.5945996102811351,57.51202179490262,61.48968877690807,-0.46800857789084205,-0.7336145792146844,0.8422317034249964,1.7597782201334908,32.781349954763236,0.4416656494140554,0.598667660046754,0.6170839309692333,-0.5309473477664461,1.7651152097049128,0.04306829160139358,1.191099570337073,0.15182206629896555,85.83354949951172,20.325387727348982,0.5740156393678403,3,-0.46166801452636363,-0.9950008392333949,1.0824990272522008,2.14416599273682,-0.6666679382324183,3,0.007064129419329657,-1.4774182116198198,21.678333282470703,-1.8223717149966543,21.55500030517578,1.7100776033696097,21.331666946411133,0.007064129419329657 7627,2016-03-11,22.309999465942386,22.413333892822266,21.950000762939453,22.114999771118164,6370200.0,0.01678686946772978,1.307042119758773,1.7727146622278604,57.48060589918871,60.841665874040324,-0.8449871602938757,-0.9545131826756261,0.39603713801178486,1.4098570381321913,29.608874231932813,0.47166633605957387,0.6326711332684347,0.860749244689945,-0.12832618076100033,1.8498246701408902,0.3662115319644741,1.3552869574154158,-1.4333324432373082,92.23050491607707,29.03033387295828,0.49453771272547237,3,-0.6649990081787145,-1.6575002670288121,0.7141671180725062,1.7758340835571254,-0.7583332061767614,4,-0.02405499251295129,1.245778739004359,21.94166755676269,-1.4774182116198198,21.678333282470703,-1.8223717149966543,21.55500030517578,-0.02405499251295129 7628,2016-03-14,21.99333381652832,22.308332443237305,21.833332061767575,22.208332061767575,5763600.0,-0.014193888704366664,1.2891639358577975,-1.1025568292968826,55.67085192062416,59.608425431526555,-0.40178764442123693,-0.5396320173945313,0.6291789614432517,1.742081410878896,27.409538992269177,0.4766674041748118,0.573391267079792,0.4641669273376472,-0.4188463771329367,1.347180231808231,0.022660275102353467,0.9056735795729409,-1.0859334564209,66.88567338173638,4.538478549418727,0.44150665223529284,3,-0.2700004577636719,-1.3633337020874023,0.9366664886474609,2.0216665267944336,-0.8783340454101562,0,-0.013413158675937176,1.307042119758773,22.309999465942386,1.245778739004359,21.94166755676269,-1.4774182116198198,21.678333282470703,-0.013413158675937176 7629,2016-03-15,21.99666786193848,22.125,21.71666717529297,21.893333435058594,5560200.0,0.00015159345272408586,1.268523865785751,-0.4806291640422171,49.137933464436436,57.62392156017291,-0.38703474649033964,-0.46618763976535504,0.5475151682018229,1.7360945988057814,25.644115359321674,0.40833282470703125,0.5139566221363197,0.40358419418335245,-0.4150194535099523,1.2221878418766572,-0.005717629663301693,0.8128860180300066,-1.0591488311767634,56.4460722253572,-2.170461496181865,0.4093018238466526,3,-0.2733345031738317,-1.3666677474975621,0.4570827484130824,1.6441659927368129,-1.2400016784668004,1,-0.023488481207472267,1.2891639358577975,21.99333381652832,1.307042119758773,22.309999465942386,1.245778739004359,21.94166755676269,-0.023488481207472267 7630,2016-03-16,22.696666717529297,22.739999771118164,22.166667938232425,22.22166633605957,7810800.0,0.03182294972967448,1.0415383309279098,4.596729239344952,55.511683056188666,56.509578976139366,-0.9686382293036573,-1.0806119561752041,-0.1994711630732695,1.0394025755841838,23.889522138040732,0.743331909179684,0.5325160177781392,1.0140830993652337,0.12324605544327838,1.904920143287189,0.568664577404256,1.4595016213262113,-1.729631389526368,96.05465378584091,40.50952881222494,0.44541852196097687,3,-0.7850008010864258,-1.9033336639404297,-0.9516658782958984,0.32416725158691406,-2.198333740234375,2,-0.056836496047342755,1.268523865785751,21.99666786193848,1.2891639358577975,21.99333381652832,1.307042119758773,22.309999465942386,-0.056836496047342755 7631,2016-03-17,22.696666717529297,22.773332595825195,22.468332290649414,22.63833236694336,6399000.0,0.0,1.8819002649269199,0.12280906050105005,60.55623840684369,56.376717993867196,-0.8573518249085694,-0.999129395972659,-0.25672264251662114,1.0332158889883019,22.174384029961047,0.30500030517578125,0.47116144058799847,0.9298331260681145,-0.011143984887684866,1.870810237023914,0.45934457059021483,1.4003216815460142,-1.6587128118017596,92.74454554808058,36.38454546260681,0.4704885554778998,3,-0.7683343887329102,-1.886667251586914,-1.0316658020019531,0.32416725158691406,-1.8766670227050781,3,-0.05764433900663801,1.0415383309279098,22.696666717529297,1.268523865785751,21.99666786193848,1.2891639358577975,21.99333381652832,-0.05764433900663801 7632,2016-03-18,22.7549991607666,22.93833351135254,22.60000038146973,22.74666786193848,10923600.0,0.0025700885492694336,-1.243095599393049,0.14281977504571466,76.7848557592101,58.587101372381525,-0.8002187561080731,-0.9907777230885486,-0.3740449436065809,0.9713416300754503,20.989537474391334,0.33833312988280895,0.4372103126040763,0.9135822296142564,-0.09350155971411311,1.920666018942626,0.41004033495007164,1.4171241242784411,-1.6129225336332063,84.993091388826,20.6304532639287,0.5035418946641851,3,-0.7133321762084961,-1.8624992370605469,-1.1162490844726562,0.2633342742919922,-2.125,4,-0.06504063268822668,1.8819002649269199,22.696666717529297,1.0415383309279098,22.696666717529297,1.268523865785751,21.99666786193848,-0.06504063268822668 7633,2016-03-21,22.420000076293945,22.65999984741211,22.375,22.62166786193848,7109400.0,-0.014721999421131615,1.0479146964900017,-24.206043956054703,63.03756809154287,59.232631563215776,-0.32922614323420163,-0.6260509956093543,-0.09723442185771702,1.3011342581554288,19.848049196271894,0.37999916076660156,0.4040207783182872,0.5393331527709968,-0.4947058077901012,1.5733721133320948,0.0223136724904478,1.0563526330515458,-1.134222898423019,57.5716036564898,-7.870107736433596,0.517019480280549,3,-0.22249984741210938,-1.0199995040893555,-1.0012502670288086,0.37833309173583984,-1.8483333587646484,0,-0.03873032174725388,-1.243095599393049,22.7549991607666,1.8819002649269199,22.696666717529297,1.0415383309279098,22.696666717529297,-0.03873032174725388 7634,2016-03-22,22.433332443237305,22.56999969482422,22.171667098999023,22.31833267211914,6504000.0,0.0005946640008023252,1.051493376686526,-0.5702436348503663,70.79539761542605,60.72079511204037,-0.2289401516207903,-0.5935503619458444,-0.1646958292570737,1.2848821440390878,18.8561483567565,0.3983325958251953,0.40117949019020926,0.5042489051818855,-0.5384854211541672,1.5469832315179382,-0.01711825798614086,1.0256160683499118,-1.0153507586878483,34.55700426373325,-33.95441240903686,0.5213671631680271,3,-0.14333248138427734,-0.784998893737793,-1.014582633972168,0.36500072479248047,-1.1266651153564453,1,-0.05876668905321558,1.0479146964900017,22.420000076293945,-1.243095599393049,22.7549991607666,1.8819002649269199,22.696666717529297,-0.05876668905321558 7635,2016-03-23,22.13833236694336,22.58166694641113,22.1299991607666,22.28499984741211,5368200.0,-0.01315007821688463,-4.530607001891728,-1.2753719337236495,62.4429264010221,61.2686734016092,0.15441073136694072,-0.3087350622969396,0.0620136459766627,1.573274731411452,18.440645172046228,0.4516677856445277,0.4373474726233155,0.20566558837890625,-0.8395490282836562,1.2508802050414687,-0.31694171995237497,0.7282728967101875,-0.5987225362496567,1.0309108069844266,-68.37253882465913,0.5226073083312811,3,0.18916797637939453,-0.35666561126708984,-0.7291655540466309,0.6600008010864258,1.8983345031738317,2,-0.06241058091325635,1.051493376686526,22.433332443237305,1.0479146964900017,22.420000076293945,-1.243095599393049,22.7549991607666,-0.06241058091325635 7636,2016-03-24,21.875,22.09166717529297,21.541667938232425,22.09166717529297,6715200.0,-0.011894860126707818,4.076904116342092,1.477267998335414,56.31693091871492,61.13937618155655,0.455156350339351,-0.07359090849727679,0.24581752857472594,1.8409088861994967,18.373945518591025,0.596664428710934,0.4537689108533236,-0.042166805267335405,-1.0807993338193818,0.996465723284711,-0.5614830695433568,0.477149459008686,1.063333511352539,23.866276092344684,-43.60706583237397,0.5193162642760227,3,0.36500072479248047,-0.02083301544189453,-0.6129169464111328,0.9233331680297852,2.7800006866455114,3,-0.06293334960937502,-4.530607001891728,22.13833236694336,1.051493376686526,22.433332443237305,1.0479146964900017,22.420000076293945,-0.06293334960937502 7637,2016-03-28,22.206666946411133,22.415000915527344,21.96666717529297,21.988332748413086,4738200.0,0.015161917550223114,-2.4267720208764616,-1.0076939328849608,63.27771622539976,61.98458332653162,0.11989887976983482,-0.39326059913257083,-0.14365968084639746,1.5163676077992392,17.443180724908547,0.5400009155273438,0.472189633626396,0.2690834045410142,-0.7757484956677096,1.313915304749738,-0.25333254556334595,0.7914993546453744,0.7037332534790046,59.46347436929488,-8.695514246563171,0.5224159501043615,3,0.033333778381347656,-0.35249996185302734,-1.219583511352539,0.5916662216186523,2.1800003051757812,0,-0.06244373615064358,4.076904116342092,21.875,-4.530607001891728,22.13833236694336,1.051493376686526,22.433332443237305,-0.06244373615064358 7638,2016-03-29,22.268333435058594,22.37166786193848,22.100000381469727,22.100000381469727,4081200.0,0.0027769358092446517,-2.2277378052235424,0.7709880317987245,61.38299672625313,63.34514591117792,0.11325314984304313,-0.367303447871727,-0.25689559233897086,1.4658236824739461,16.285743118908957,0.27166748046875355,0.47518164397690654,0.26316661834716726,-0.6728076182385649,1.1991408549328995,-0.20482049994569707,0.7311537366400316,0.6146921195983879,69.87174902202453,1.0291031314250034,0.4679871182928655,3,-0.02833271026611328,-0.36083316802978516,-1.2291665077209473,0.5299997329711914,2.1233329772949254,1,-0.07357237931926452,-2.4267720208764616,22.206666946411133,4.076904116342092,21.875,-4.530607001891728,22.13833236694336,-0.07357237931926452 7639,2016-03-30,22.483333587646484,22.61333274841309,22.218332290649414,22.456666946411133,4322400.0,0.009654972753794011,1.7558335273960775,0.15841595377032464,62.48064555430302,64.11947507763507,-0.028444965576483128,-0.5422408598252559,-0.5150989390448757,1.264054367576712,14.879697066126473,0.3950004577636754,0.45710154069171693,0.4350834846496596,-0.505876331735454,1.3760433010347732,-0.03539642354289896,0.9055633928422182,0.37286481468200705,87.86941966073427,19.354218906530534,0.470479908192557,3,-0.2433328628540039,-0.5758333206176758,-1.5458340644836426,0.3149995803833008,1.8416671752929652,2,-0.08502595323175555,-2.2277378052235424,22.268333435058594,-2.4267720208764616,22.206666946411133,4.076904116342092,21.875,-0.08502595323175555 7640,2016-03-31,22.229999542236328,22.48666763305664,22.183332443237305,22.44166755676269,4774800.0,-0.011267637177671541,1.0110520292613223,-7.937558114583945,54.48417550485503,63.44480142185855,0.16956214251048252,-0.2266241316240709,-0.3283065352744856,1.5342834904150457,13.418104259798175,0.30333518981933594,0.4669066898489831,0.13483285903930664,-0.7384270363093073,1.0080927543879206,-0.3017970886350021,0.5714628067136154,0.5999082508102411,64.23012097298053,-2.0079065957682474,0.4366299476743077,3,0.010001182556152344,-0.32249927520751953,-1.2729167938232422,0.32833385467529297,2.458333969116211,3,-0.04153541310701181,1.7558335273960775,22.483333587646484,-2.2277378052235424,22.268333435058594,-2.4267720208764616,22.206666946411133,-0.04153541310701181 7641,2016-04-01,22.46500015258789,22.60000038146973,22.01333236694336,22.22333335876465,5995800.0,0.010571327718881252,1.2931622561609597,-1.1417256138770184,52.51488692989133,60.74813821860091,-0.11371453524678543,-0.39912909020056375,-0.6030220169622247,1.3192594825037993,11.844960111923838,0.5866680145263707,0.5230510573726583,0.317166805267334,-0.5082705924442052,1.1426042029788732,-0.09555189358843563,0.7298855041231036,0.33914284336239575,77.06193092829986,13.528833985629362,0.4127186988557694,4,-0.364166259765625,-0.557499885559082,-1.4095840454101562,-0.006667137145996094,2.333332061767578,4,0.06996068136452926,1.0110520292613223,22.229999542236328,1.7558335273960775,22.483333587646484,-2.2277378052235424,22.268333435058594,0.06996068136452926 7642,2016-04-04,22.461666107177734,22.56999969482422,22.200000762939453,22.47333335876465,5032800.0,-0.00014841065602089198,2.609747020348161,-0.048278257026274043,58.45874646807261,60.23938026043754,-0.17474148965451874,-0.3358296723191003,-0.6295144252050164,1.294852103289145,10.419733797279223,0.3699989318847656,0.4917378645369439,0.26483278274536204,-0.5088243733908655,1.0384899388815896,-0.12199579532275351,0.6516613608134776,0.31722738761819613,74.72224253193967,11.133493658837423,0.3868285780681145,4,-0.3841657638549769,-0.5541658401489258,-1.2091660499572754,-0.17083263397216797,3.055000305175785,0,0.09764790238631882,1.2931622561609597,22.46500015258789,1.0110520292613223,22.229999542236328,1.7558335273960775,22.483333587646484,0.09764790238631882 7643,2016-04-05,22.43666648864746,22.63333320617676,22.218332290649414,22.36000061035156,9963000.0,-0.0011129903904272265,-1.3055445177355889,-6.571031551414396,57.88528824237977,58.804923663432405,-0.1644195979433718,-0.23589619689934693,-0.6682368919126276,1.2948501135375352,8.699782291251108,0.4150009155273473,0.43211896841232544,0.18458318710327148,-0.478907821517943,0.848074195724486,-0.14716231720733575,0.5163286914138787,0.31748249501719883,68.27960462562142,3.630903457613627,0.33174550431060695,4,-0.34916591644286754,-0.5291662216186523,-1.0487499237060547,-0.14583301544189453,2.635000228881836,1,0.08691134059179939,2.609747020348161,22.461666107177734,1.2931622561609597,22.46500015258789,1.0110520292613223,22.229999542236328,0.08691134059179939 7644,2016-04-06,22.36166763305664,22.46666717529297,22.113332748413086,22.434999465942386,5310000.0,-0.003342691554860333,4.170725580226927,-0.9565120039805967,42.263290229252156,56.56274186656908,-0.11248438429654684,-0.1026269729095155,-0.6372773713334503,1.336599640760035,7.698005772122136,0.3533344268798828,0.30189003228985456,0.06925096511840678,-0.5083292732753542,0.6468312035121677,-0.21953915407847546,0.358041084315289,0.36823172969937445,56.183031388147676,-4.307425639632974,0.2887901191968806,4,-0.27416706085204723,-0.45416736602783203,-0.9070844650268555,-0.07083415985107422,2.666666030883789,2,0.0907802947708598,-1.3055445177355889,22.43666648864746,2.609747020348161,22.461666107177734,1.2931622561609597,22.46500015258789,0.0907802947708598 7645,2016-04-07,21.99333381652832,22.34666633605957,21.773332595825195,22.248332977294922,6718200.0,-0.016471661352475464,1.5387516205453478,3.477332431658999,36.118416346997236,54.318462469711555,0.26051423927063766,0.3062157301815418,-0.3125830248934207,1.6687789417706824,6.8501705409922735,0.5883350372314453,0.24625025173773096,-0.31483287811279226,-0.8363662058759438,0.20670044965035927,-0.575599541994368,-0.05406621423121649,0.7128009177372228,25.581519135572368,-29.555497905656605,0.2607666638815758,4,0.20999908447265625,-0.007500648498535156,-0.5258336067199707,0.2974996566772461,2.7749996185302734,3,0.10601698523117253,4.170725580226927,22.36166763305664,-1.3055445177355889,22.43666648864746,2.609747020348161,22.461666107177734,0.10601698523117253 7646,2016-04-08,22.09666633605957,22.2450008392334,21.981666564941406,22.148332595825195,4831800.0,0.004698356347121679,1.1496434465792669,0.20261345021803684,37.233353158927294,51.424644351214624,0.21448742278539612,0.22671448982049114,-0.4534512587991699,1.5390794102245309,6.518216482771769,0.2633342742919922,0.1665283289927082,-0.21925029754638814,-0.7221252656588284,0.2836246705660521,-0.47068778160261004,0.032187186509833765,0.5861790622853107,37.59691985592859,-13.194948397755141,0.25143748405622085,4,0.10666656494140625,-0.11083316802978516,-0.7312493324279785,0.1941671371459961,3.023334503173828,4,0.117287700138895,1.5387516205453478,21.99333381652832,4.170725580226927,22.36166763305664,-1.3055445177355889,22.43666648864746,0.117287700138895 7647,2016-04-11,21.773332595825195,22.18833351135254,21.72833251953125,22.059999465942386,4482600.0,-0.014632693245076767,-1.4424808336962356,5.548434731246377,37.40257655654573,48.76015322124713,0.5251093095461634,0.5352221380123474,-0.16804708153786052,1.8385021555528631,6.8817502817871885,0.46000099182128906,0.12331345336787791,-0.515750694274903,-1.0741614501072938,0.042660061557487694,-0.7949560721910984,-0.23654531635870768,0.8866892533174351,4.9723803482120275,-43.10456738863605,0.2792053779161952,4,0.4075002670288086,0.23750019073486328,-0.46166563034057617,0.5175008773803711,3.110000610351566,0,0.1389314017602563,1.1496434465792669,22.09666633605957,1.5387516205453478,21.99333381652832,4.170725580226927,22.36166763305664,0.1389314017602563 7648,2016-04-12,21.69833374023437,21.858333587646484,21.47833251953125,21.77166748046875,5772000.0,-0.003444528083183962,2.08109863598404,0.25581519135573394,36.01777354621139,45.81983410923694,0.5707737413852882,0.6187086731023221,-0.12097189497891847,1.8869418764174277,7.233279310493285,0.3800010681152344,0.11810181795449637,-0.5759995460510297,-1.180948129405472,0.028949037303412695,-0.8784738377282508,-0.2735252543738085,0.9393210306900563,22.25979018549789,-26.390213475053912,0.3024742916772205,4,0.35749912261963246,0.31249904632568715,-0.4029169082641566,0.3174991607666051,3.1049995422363317,1,0.17597354330664405,-1.4424808336962356,21.773332595825195,1.1496434465792669,22.09666633605957,1.5387516205453478,21.99333381652832,0.17597354330664405 7649,2016-04-13,21.479999542236328,21.801666259765625,21.295000076293945,21.77833366394043,6436200.0,-0.01006225642078662,1.9372011123458224,4.068169995838338,37.09994259265904,43.8882526745485,0.7060684973921241,0.8393865050563107,0.05343062833481582,2.082127510974324,7.5293091122262625,0.5066661834716797,0.05139938160189317,-0.7685003280639648,-1.461144984711325,-0.07585567141660476,-1.1148226563876449,-0.4221779997402848,1.1112823386323711,17.59108122225124,-35.5505810142339,0.34632232832368065,4,0.48416709899902344,0.5616674423217773,-0.20833301544189453,0.5358333587646484,3.263334274291992,2,0.1672098348154356,2.08109863598404,21.69833374023437,-1.4424808336962356,21.773332595825195,1.1496434465792669,22.09666633605957,0.1672098348154356 7650,2016-04-14,21.406667709350586,21.71999931335449,21.051666259765625,21.453332901000977,20524200.0,-0.003413958773208936,1.3046046184303284,0.1564192234660802,40.08470408086624,42.507121246879045,0.726754750905755,0.8549535474875327,0.08811152891535201,2.1222819656163736,8.761326073164003,0.6683330535888636,-0.016325234947426992,-0.7773322105407701,-1.5317531371654844,-0.02291128391605568,-1.154542673853129,-0.4001217472284111,1.1068372632436265,29.74869376057898,-25.97679566590036,0.3772104633123578,4,0.43583202362060547,0.5883321762084961,-0.13500118255615234,0.6091651916503906,3.2433319091796875,3,0.16918401330665178,1.9372011123458224,21.479999542236328,2.08109863598404,21.69833374023437,-1.4424808336962356,21.773332595825195,0.16918401330665178 7651,2016-04-15,21.38833236694336,21.60333251953125,20.96500015258789,21.453332901000977,11040000.0,-0.0008565248293743721,2.4977137930133515,1.392912613422709,30.024387359544534,39.347748012598146,0.6440303346449419,0.8118711752497987,0.07323352956731455,2.1063844043938005,10.049924736411295,0.6383323669433594,-0.11281021892239806,-0.7302508354187012,-1.523397746849355,0.06289607601195257,-1.126824291134028,-0.3336773797033743,1.008225508624566,34.60481244318881,-19.79490576546018,0.39657345571532643,4,0.41083431243896484,0.5633344650268555,-0.11666584014892578,0.6275005340576172,3.333333969116211,4,0.15803013578277758,1.3046046184303284,21.406667709350586,1.9372011123458224,21.479999542236328,2.08109863598404,21.69833374023437,0.15803013578277758 7652,2016-04-18,21.274999618530273,21.47833251953125,21.239999771118164,21.399999618530273,5049000.0,-0.005298811822666782,-1.4444422708243672,1.9230611226855248,26.349199140785004,35.84373811242095,0.6384748982670558,0.8523409819344181,0.18606074375236403,2.187857389787837,11.150594932127492,0.23833274841308594,-0.16769013952803746,-0.7695836067199693,-1.5884695853299924,0.04930237189005382,-1.1790265960249826,-0.36014061741495595,0.9784024847396466,34.70142880323851,-17.00831165315151,0.4094429893050123,4,0.44083404541015625,0.6766672134399414,-0.06166648864746094,0.7408332824707031,3.7433338165283203,0,0.1807286152594887,2.4977137930133515,21.38833236694336,1.3046046184303284,21.406667709350586,1.9372011123458224,21.479999542236328,0.1807286152594887 7653,2016-04-19,21.551666259765625,21.703332901000977,21.001667022705078,21.30500030517578,18754800.0,0.013004307694293837,1.5515158240797897,-1.97332763671875,28.450256587631557,34.308956596685334,0.24928392410831535,0.5346997952982449,-0.06249277984085211,1.8744423988913432,12.80548785595631,0.7016658782958984,-0.23129609125125938,-0.4495002746582024,-1.2766140656329767,0.3776135163165719,-0.8630571701455878,-0.035943379170817025,0.5728956484360914,70.11950193090682,22.034284035339212,0.41355689548738656,4,0.10416698455810547,0.40000057220458984,-0.40291643142700195,0.46416664123535156,3.3700008392333984,1,0.15458976147152748,-1.4444422708243672,21.274999618530273,2.4977137930133515,21.38833236694336,1.3046046184303284,21.406667709350586,0.15458976147152748 7654,2016-04-20,21.114999771118164,21.61666679382324,21.086666107177734,21.52666664123535,6239400.0,-0.020261379486126496,-1.2633439493039735,-1.6689245615662986,26.226010712063484,33.20980041502603,0.5481582021377243,0.9144187832250772,0.43008401773014526,2.266525046612742,14.297428044092586,0.5300006866455043,-0.33290261786522635,-0.8202501296997085,-1.7100970613300142,0.06959680193059725,-1.2651735955148595,-0.3753266638845574,0.8936059615221694,19.867521227171885,-25.094193137933267,0.4449234658151523,4,0.49000072479248047,0.8366670608520508,0.06166696548461914,0.9008331298828125,3.886667251586914,2,0.17467835904964435,1.5515158240797897,21.551666259765625,-1.4444422708243672,21.274999618530273,2.4977137930133515,21.38833236694336,0.17467835904964435 7655,2016-04-21,20.75666618347168,21.11166763305664,20.71666717529297,21.00666618347168,9981600.0,-0.016970570283246,-1.3939565584287976,0.6072871492642425,15.394975879306116,30.783314050623673,0.7963693422997267,1.2268345195080244,0.8349229901775885,2.5666945487529524,15.971813913018856,0.3983325958251953,-0.4502896666632026,-1.1095004081726074,-2.1368678089489173,-0.08213300739629759,-1.6231841085607606,-0.5958167077844543,1.1475789911634102,4.053957397781159,-35.32517169224565,0.5136837003881548,4,0.6958341598510742,1.0708341598510742,0.4200005531311035,1.2591667175292969,4.328332901000977,3,0.19206685687469327,-1.2633439493039735,21.114999771118164,1.5515158240797897,21.551666259765625,-1.4444422708243672,21.274999618530273,0.19206685687469327 7656,2016-04-22,20.498332977294922,20.74166679382324,20.25833320617676,20.655000686645508,15226800.0,-0.012445794709675773,1.9292951478195732,0.6266708374023438,13.95346719801654,28.17785745523154,0.8986372635052042,1.4511440692011064,1.1489481103565709,2.764425013265143,17.02575299495624,0.4983329772949183,-0.5317090237273021,-1.2990002632141113,-2.494577912607742,-0.10342261382048079,-1.8967890879109248,-0.7012114385172978,1.2634028374191146,16.60898420794176,-17.5435461382992,0.5977888246968146,4,0.5600004196166992,1.1000003814697266,0.8541665077209473,1.500833511352539,4.501667022705078,4,0.20253679388631096,-1.3939565584287976,20.75666618347168,-1.2633439493039735,21.114999771118164,1.5515158240797897,21.551666259765625,0.20253679388631096 7657,2016-04-25,20.81999969482422,20.94499969482422,20.253332138061523,20.386667251586914,7610400.0,0.01569233546384452,1.0243954859977167,-2.7659333568706703,23.233980632191646,26.757436020340453,0.4777606444968008,1.0754015767397007,0.8766834853353913,2.388546879656502,18.507395965968044,0.6916675567626953,-0.5636656403766089,-0.908000183105468,-2.1629828898949164,0.3469825236839803,-1.5354915365001922,-0.28050882971074387,0.731259754694598,39.08050059325088,8.862921827876562,0.6274913533947243,4,0.20749950408935547,0.7758331298828125,0.549166202545166,1.0516672134399414,4.413333892822266,0,0.1873999374844031,1.9292951478195732,20.498332977294922,-1.3939565584287976,20.75666618347168,-1.2633439493039735,21.114999771118164,0.1873999374844031 7658,2016-04-26,20.6299991607666,20.878332138061523,20.59499931335449,20.799999237060547,6574800.0,-0.009125866322891918,-1.3611091242876836,-0.39230867419924204,22.381685073948532,25.122074073817068,0.5590736970506534,1.1977797494591798,1.0962526027929869,2.5157350876282294,20.069108764210736,0.2833328247070348,-0.6183476531726804,-1.016084003448487,-2.3348235001156894,0.3026554932187153,-1.6754537517820864,-0.35671425511488764,0.7135919189190467,27.628361174067617,0.6665179918999122,0.6593697483336007,4,0.35666656494140625,0.8266668319702148,0.8370842933654785,1.2416677474975586,4.780000686645508,1,0.2127161634905721,1.0243954859977167,20.81999969482422,1.9292951478195732,20.498332977294922,-1.3939565584287976,20.75666618347168,0.2127161634905721 7659,2016-04-27,20.571666717529297,20.68000030517578,20.15166664123535,20.61000061035156,11568000.0,-0.002827554319451364,4.925239042546365,0.22549338599107066,24.837740266947904,23.4279669833817,0.5308317816092689,1.165297096540371,1.1736618953621836,2.5166917923250764,22.32061048755087,0.5283336639404297,-0.6587794065296677,-0.9788331031799302,-2.31900275101054,0.36133654465067977,-1.648917927095237,-0.30874827926462345,0.59748293149649,43.7499627471355,15.927230570860448,0.6700848239153053,4,0.3558330535888672,0.8208332061767578,1.227083683013916,1.3000001907348633,4.905000686645508,2,0.2114559039478825,-1.3611091242876836,20.6299991607666,1.0243954859977167,20.81999969482422,1.9292951478195732,20.498332977294922,0.2114559039478825 7660,2016-04-28,21.30666732788086,21.376667022705078,20.59666633605957,20.6299991607666,19525200.0,0.035728782720617414,-1.0986551917910505,-17.651955418451234,38.572821442937624,24.3777929926476,-0.24568168407401814,0.3768998507690817,0.46060068659053854,1.7326374035890737,23.998928164617286,0.8050003051757812,-0.6758094978575677,-0.197665882110595,-1.5024237380638468,1.1070919738426568,-0.8500448100872191,0.4547130458660291,-1.1550006866455078,94.28574097746527,64.90278634348121,0.6523789279766251,4,-0.3791675567626953,0.08583259582519531,0.6624994277954102,0.5649995803833008,4.420000076293945,3,0.17341988017004994,4.925239042546365,20.571666717529297,-1.3611091242876836,20.6299991607666,1.0243954859977167,20.81999969482422,0.17341988017004994 7661,2016-04-29,24.03666687011719,24.31333351135254,23.333332061767575,23.94499969482422,30988800.0,0.12812888567814573,2.03876202811638,0.13546843157097116,69.30074900579851,29.15018742209354,-2.861417258381298,-2.3497922638986424,-2.2186692448915046,-1.0406992241887387,25.397245281417806,3.0066661834716797,-0.6138945786758683,2.4537503242492704,0.7708522583647763,4.1366483901337645,1.6123012913070234,3.2951993571915175,-3.8850002288818395,93.35202336299547,58.36635174620782,0.8414490329422472,4,-1.8041667938232457,-1.8041667938232457,-1.9820833206176793,-2.164999961853031,1.600000381469723,4,0.04361387625081958,-1.0986551917910505,21.30666732788086,4.925239042546365,20.571666717529297,-1.3611091242876836,20.6299991607666,0.04361387625081958 7662,2016-05-02,24.65500068664551,25.11666679382324,24.058332443237305,24.06833267211914,21988800.0,0.02572460732053683,-2.4890039582606174,6.399979192675612,73.07492038408563,34.10848339947733,-3.296543837154111,-2.946447706833574,-2.7861555831467157,-1.6962339803463564,27.097787999072274,1.0799999237060476,-0.5346269754622739,2.9624174118042035,0.8162993803520209,5.108535443256386,1.8893583960781122,4.035476427530295,-4.3368673706054715,90.70158926506589,51.8711087813954,1.0730590157260913,5,-2.0208339691162145,-2.0208339691162145,-2.6079168319702184,-2.783333778381351,1.2083320617675781,0,0.01399307660702509,2.03876202811638,24.03666687011719,-1.0986551917910505,21.30666732788086,4.925239042546365,20.571666717529297,0.01399307660702509 7663,2016-05-03,24.386667251586914,24.625,24.25,24.51333236694336,7446000.0,-0.010883529814863957,1.1428548073307503,-0.2159059505889454,72.5090416888099,39.251042396893595,-2.887417403794224,-2.6609636481379653,-2.481026162130057,-1.469487772999429,29.019607998187674,0.40500068664551137,-0.4278618373477414,2.5965839385986342,0.15174142427304105,5.041426452924227,1.3741626814358376,3.819005195761431,-3.7806219268798813,85.29708922857073,41.97146228095785,1.2224212571627973,5,-1.7525005340576172,-1.7525005340576172,-2.339583396911621,-2.515000343322754,1.4483318328857422,1,0.03471841097944517,-2.4890039582606174,24.65500068664551,2.03876202811638,24.03666687011719,-1.0986551917910505,21.30666732788086,0.03471841097944517 7664,2016-05-04,24.39166641235352,24.54999923706055,24.046667098999023,24.178333282470703,6563400.0,0.00020499565254361585,-1.111888279780736,-1.6842295471999558,73.36288752934543,45.69192146912019,-2.658289540166205,-2.6415144725210595,-2.442932143686914,-1.5044919318093974,30.744453455682525,0.503332138061527,-0.28867927556749606,2.5000831604003935,-0.1999145824861266,5.2000809032869135,1.1500842889571317,3.8500820318436553,-3.5149837994995146,83.96017017599101,37.30952506501802,1.3499988714432603,5,-1.7574996948242223,-1.7574996948242223,-2.3179159164428746,-2.519999504089359,1.1983337402343714,2,0.04174923590062063,1.1428548073307503,24.386667251586914,-2.4890039582606174,24.65500068664551,2.03876202811638,24.03666687011719,0.04174923590062063 7665,2016-05-05,24.32500076293945,24.643333435058594,24.196666717529297,24.53499984741211,5065200.0,-0.002733132221761858,1.0937522351763107,-0.9843716472355342,72.8120353243846,52.23176237204997,-2.2710505165252215,-2.5204336011311774,-2.352455994033619,-1.4680711772330604,31.994187006178127,0.4466667175292969,-0.16218080535957924,2.316834163665767,-0.5947317442986311,5.2284000716301655,0.8610512096835663,3.772617117647968,-3.1939190992272906,55.60754710523529,7.126127962748463,1.4557829539821994,5,-1.6908340454101527,-1.6908340454101527,-2.251250267028805,-2.7341680526733363,0.804998397827152,3,0.04734497862750264,-1.111888279780736,24.39166641235352,1.1428548073307503,24.386667251586914,-2.4890039582606174,24.65500068664551,0.04734497862750264 7666,2016-05-06,24.68833351135254,24.773332595825195,24.184999465942386,24.28499984741211,8442000.0,0.014936597616335812,1.0523302427550933,-1.9206448683015116,75.52344185446822,58.04170250785848,-2.2099249141289974,-2.8244615044414054,-2.6910801377435334,-1.854281219878331,33.35098639621478,0.588333129882809,0.033454967141942404,2.5505835533142083,-0.5985650938372125,5.699732200465629,0.9760092297384979,4.125157876889919,-3.318116739833716,59.96884068821456,9.34181658497959,1.5745743235757101,5,-2.054166793823242,-2.054166793823242,-2.6145830154418945,-3.097500801086426,0.808334350585941,4,0.04205767442119179,1.0937522351763107,24.32500076293945,-1.111888279780736,24.39166641235352,1.1428548073307503,24.386667251586914,0.04205767442119179 7667,2016-05-09,24.79833221435547,24.933332443237305,24.60333251953125,24.74666786193848,6279600.0,0.00445549323741723,1.0518248391591805,0.1280933307481599,74.8977578695723,63.87682170737224,-1.8955925033378804,-2.84192184344964,-2.762117255252189,-1.9925246052612984,34.403684434491694,0.3299999237060547,0.31921904769587073,2.5093322753906264,-0.8497016867057745,5.868366237487027,0.8298152943424242,4.188849256438829,-3.203328441498382,84.77438756808384,35.10058427948228,1.6795169810482005,5,-2.164165496826172,-2.164165496826172,-2.7941651344299316,-3.2074995040893555,0.8066673278808594,0,0.033806105587461444,1.0523302427550933,24.68833351135254,1.0937522351763107,24.32500076293945,-1.111888279780736,24.39166641235352,0.033806105587461444 7668,2016-05-10,25.51666641235352,25.65999984741211,25.166667938232425,25.166667938232425,22467000.0,0.028967036645400457,-1.8190517711171459,6.774467456714018,82.35727619866447,70.26788125534074,-2.06501486873443,-3.4356779456028654,-3.4039164347539064,-2.736996166619871,35.32659136778579,0.8616676330566406,0.6894547024142028,3.0367498397827184,-0.6032249891736825,6.676724668739119,1.2167624253045162,4.856737254260921,-3.7103628582384616,91.1156929530144,36.11542069412735,1.8199874144782007,5,-2.3883333206176793,-2.6108331680297887,-3.524166107177738,-4.059166908264164,0.45333290100096946,1,0.013585878753022973,1.0518248391591805,24.79833221435547,1.0523302427550933,24.68833351135254,1.0937522351763107,24.32500076293945,0.013585878753022973 7669,2016-05-11,25.071666717529297,25.559999465942386,24.92499923706055,25.378332138061523,9999000.0,-0.01743957018651865,-1.1166660838660911,-0.8761907356948229,81.32109122354353,75.0176890087414,-1.022040243809741,-2.8541360918452128,-2.9087024023958463,-2.322929496739171,35.88639046772122,0.6350002288818359,1.0386283862452537,2.412166786193847,-1.3716508537804302,6.195984426168124,0.5202579662067066,4.304075606180987,-2.9570674599504763,60.11301845925055,-1.2766121468109262,1.8919088199871392,5,-0.5750007629394531,-2.1658334732055664,-3.0741662979125977,-3.6141672134399414,0.9250011444091832,2,0.030446016036487222,-1.8190517711171459,25.51666641235352,1.0518248391591805,24.79833221435547,1.0523302427550933,24.68833351135254,0.030446016036487222 7670,2016-05-12,25.02833366394043,25.233333587646484,24.84666633605957,25.13833236694336,8700000.0,-0.0017283674865767873,1.5777718438268897,0.35869288037765656,83.94107947788152,76.6443923945284,-0.44172306820065543,-2.6620498516887494,-2.803984722776562,-2.3030586763050707,36.0879433166306,0.38666725158691406,1.444943441046835,2.1877504348754897,-1.689118137125682,6.0646190068766614,0.24931614887490383,4.126184720876076,-2.630102359174945,57.175185077425304,-9.47080912139048,1.938434286000585,5,-0.17500019073486328,-2.122500419616699,-3.0308332443237305,-3.570834159851074,1.0,3,0.022441225859821445,-1.1166660838660911,25.071666717529297,-1.8190517711171459,25.51666641235352,1.0518248391591805,24.79833221435547,0.022441225859821445 7671,2016-05-13,24.768333435058594,25.02833366394043,24.6299991607666,24.916667938232425,5508000.0,-0.010388235684121172,1.1435081597044032,1.3485113835376856,79.85885133232698,77.39816249988854,-0.07489764915000308,-2.2512686960456385,-2.488223991324915,-2.0564284889054747,36.05431595631882,0.3983345031738281,1.8711652782555994,1.75875015258789,-2.1461452923595097,5.6636455975352895,-0.19369756988580988,3.7111978750615897,-2.109160646881378,15.615218827504792,-52.26555807395384,1.9524477224736994,5,0.08500003814697266,-1.8625001907348633,-2.673750400543213,-3.3575000762939453,1.5366668701171875,4,0.01460194028218642,1.5777718438268897,25.02833366394043,-1.1166660838660911,25.071666717529297,-1.8190517711171459,25.51666641235352,0.01460194028218642 7672,2016-05-16,25.1200008392334,25.165000915527344,24.75,24.75,5100600.0,0.014198266714103402,-1.2432431039193348,-2.4943680082293347,83.14471037200057,78.5799034646875,-0.395230935266504,-2.4244093565445866,-2.781151470836541,-2.4239210832730507,36.063917695814766,0.41500091552734375,2.2521323118544068,1.9181674957275376,-2.0057100206876157,5.842045012142691,-0.04377126248003904,3.8801062539351143,-2.2207618863173906,47.572946777601445,-24.350263268001484,1.9619387582075773,5,-0.26666736602783203,-2.214167594909668,-3.0254178047180176,-3.9133338928222656,1.034999847412113,0,0.014994705816919751,1.1435081597044032,24.768333435058594,1.5777718438268897,25.02833366394043,-1.1166660838660911,25.071666717529297,0.014994705816919751 7673,2016-05-17,24.88333320617676,25.11000061035156,24.791667938232425,25.0,8172600.0,-0.009421481892906591,-1.1222367040722285,-0.3153149437848832,81.01175001886304,79.4297770746339,-0.09018631775785835,-2.0293917870114946,-2.482447245823206,-2.204668716350188,35.74180400307556,0.328332901000973,2.2557418590948863,1.5149165153503468,-2.3968541237120817,5.426687154412775,-0.44096880418086926,3.470801834881563,-1.7632333817010668,27.240210997809903,-46.25370289781929,1.955885319531215,5,0.03916645050048473,-1.977499961853031,-2.78750038146973,-3.837499618530277,1.3533344268798793,1,0.029001996239009786,-1.2432431039193348,25.1200008392334,1.1435081597044032,24.768333435058594,1.5777718438268897,25.02833366394043,0.029001996239009786 7674,2016-05-18,24.803333282470703,25.12166786193848,24.72500038146973,24.821666717529297,11004600.0,-0.003215000299324866,-3.5333623978203477,0.1571435578007797,77.76601461378743,79.98021921790088,0.06073666766188168,-1.7485525415149965,-2.3472610793239532,-2.1426462353095026,35.358968205120725,0.39666748046875,2.1694131667880967,1.2504999160766594,-2.560430841525932,5.061430673679251,-0.6549654627246362,3.155965294877955,-1.4800414561600945,28.729360364945734,-40.39399338064361,1.9054653788012963,5,0.11916637420654297,-1.8975000381469727,-2.770000457763672,-3.7899999618530273,0.7700004577636683,2,0.04703666308061516,-1.1222367040722285,24.88333320617676,-1.2432431039193348,25.1200008392334,1.1435081597044032,24.768333435058594,0.04703666308061516 7675,2016-05-19,24.74333381652832,24.88333320617676,24.58166694641113,24.62166786193848,4782600.0,-0.0024190081735823155,-1.9917149018272264,-6.636287973366431,59.7426550830248,78.22679846551829,0.20821294138633561,-1.4488515046604071,-2.2356107476375797,-2.1047482311020502,34.374497718655405,0.3016662597656321,2.10349237631495,0.9911670684814453,-2.615529403725475,4.5978635406883654,-0.8121811676220148,2.7945153045849054,-1.233105348529591,27.71429038533894,-36.76033613758703,1.8033482361034605,5,0.3774995803833008,-1.8375005722045898,-2.740417003631592,-3.777501106262207,1.0583324432373047,3,0.05065340243572769,-3.5333623978203477,24.803333282470703,-1.1222367040722285,24.88333320617676,-1.2432431039193348,25.1200008392334,0.05065340243572769 7676,2016-05-20,24.649999618530273,24.895000457763672,24.59499931335449,24.75666618347168,5606400.0,-0.003772094685789651,-1.769234832212344,-0.8767166238164174,49.91938092421063,75.45142324936698,0.3302689415146851,-1.0841206819462599,-2.0991346560261945,-2.0325262109467417,32.82960456884334,0.30000114440918324,2.0299434983154896,0.6902495384216323,-2.591152126564616,3.9716512034078804,-0.9504512940714918,2.3309503709147563,-0.9677894401784748,11.714159595861052,-47.400495985753864,1.6407008324931245,5,0.47083377838134766,-1.744166374206543,-2.7312498092651367,-3.68416690826416,1.0933341979980469,4,0.055916189320101006,-1.9917149018272264,24.74333381652832,-3.5333623978203477,24.803333282470703,-1.1222367040722285,24.88333320617676,0.055916189320101006 7677,2016-05-23,24.72166633605957,24.84333229064941,24.61833381652832,24.68833351135254,5968800.0,0.0029073719528751596,-1.5961529996918469,-0.3124955296473786,55.76590749125438,72.49682672632143,0.2755617769283951,-0.8943508638476132,-2.137811469060086,-2.130451713510354,31.804332547829905,0.2249984741210902,1.966443544171348,0.5668329238891587,-2.3749681350166227,3.50863398279494,-0.904067605563732,2.0377334533420495,-0.8812329841829474,25.925768942765824,-28.64279744362563,1.4709005294528912,5,0.3491668701171875,-1.8158330917358398,-2.846249580383301,-3.755833625793457,1.5866661071777344,0,0.06404640963892971,-1.769234832212344,24.649999618530273,-1.9917149018272264,24.74333381652832,-3.5333623978203477,24.803333282470703,0.06404640963892971 7678,2016-05-24,25.018333435058594,25.09333229064941,24.781667709350586,24.873332977294922,7110000.0,0.01200028731745717,1.11299332747119,4.350080109864957,59.801882368103456,70.10580352016143,-0.11088884260282228,-0.8910846337160301,-2.387152543367545,-2.4521053699488817,30.830430225012773,0.3716659545898402,1.8525689483104202,0.6440833091735847,-1.8039328968212445,3.092099515168414,-0.5799247938238281,1.8680914121709975,-1.032334763539133,80.86402746577333,28.773482771609537,1.2240081029974137,5,-0.11083316802978516,-2.1125001907348633,-3.1845831871032715,-4.071666717529297,1.7666664123535156,1,0.045433372072421374,-1.5961529996918469,24.72166633605957,-1.769234832212344,24.649999618530273,-1.9917149018272264,24.74333381652832,0.045433372072421374 7679,2016-05-25,24.921667098999023,25.17499923706055,24.833332061767575,24.96166610717773,7850400.0,-0.003863819958691228,-2.1538156817521212,-0.27585435794899027,59.24586053225657,67.36189030398087,-0.042172442260355325,-0.4762345166099138,-2.243415176471757,-2.3778350480111037,29.33678235101698,0.34166717529297586,1.7353322300638858,0.32991695404052734,-1.3471494374441306,2.0069833455251853,-0.5086162417018016,1.1684501497828563,-0.801748333408149,57.30349720487202,5.424110555276876,0.8385331957423282,5,-0.043334007263183594,-2.015833854675293,-3.117917060852051,-4.029167175292969,1.7000007629394567,2,0.05276535188572651,1.11299332747119,25.018333435058594,-1.5961529996918469,24.72166633605957,-1.769234832212344,24.649999618530273,0.05276535188572651 7680,2016-05-26,25.001667022705078,25.136667251586914,24.95666694641113,24.95666694641113,4773000.0,0.003210055065267614,-6.999999999998895,-1.1250298030615593,55.32276407749058,64.63565838677684,-0.14120169295396323,-0.27955376726812275,-2.2970104684272954,-2.4676984471186216,29.585531290869856,0.21500015258789062,1.4860414645051279,0.22516689300537251,-0.43229746764411914,0.8826312536548642,-0.10356528731937331,0.5538990733301183,-0.758541770568506,70.11513152485942,18.463436717767124,0.32873218032474566,5,-0.12333393096923828,-2.0958337783813477,-3.2233333587646484,-4.109167098999023,1.8166656494140625,3,0.022865144032601536,-2.1538156817521212,24.921667098999023,1.11299332747119,25.018333435058594,-1.5961529996918469,24.72166633605957,0.022865144032601536 7681,2016-05-27,25.084999084472656,25.166667938232425,24.97333335876465,25.04833221435547,3966600.0,0.0033330602192205294,-1.071465064475954,0.8148179544779588,54.914287059549785,61.498944685393404,-0.19544391406454764,-0.2954693672118509,-2.352425166298829,-2.5651133880576253,30.102388620530284,0.193334579467777,1.2657781830876544,0.2560823440551765,-0.3144391925591883,0.8266038806695413,-0.029178424252005897,0.5413431123623589,-0.7285238647140417,83.83227172583405,34.86795212390854,0.2852607683071832,5,-0.2066659927368164,-2.179165840148926,-3.4449987411499023,-4.192499160766602,1.7916679382324219,4,0.028569551582586117,-6.999999999998895,25.001667022705078,-2.1538156817521212,24.921667098999023,1.11299332747119,25.018333435058594,0.028569551582586117 7682,2016-05-31,25.0,25.21333312988281,24.854999542236328,25.078332901000977,8605800.0,-0.003388442797483293,1.0574175779047126,-2.1363399916770702,38.68613443553043,56.796098509467555,-0.14444721959695883,-0.19320425214063874,-2.2418013358536157,-2.49544650342461,29.895337628996714,0.3583335876464808,1.0234233007673907,0.1538332939147935,-0.41540846850770663,0.7230750563372936,-0.13078758729645656,0.43845417512604357,-0.5392428100291049,50.579055042264145,6.659643775698427,0.2846208812112493,5,-0.1024999618530309,-2.0941667556762695,-3.6716666221618652,-4.107500076293945,1.85333251953125,1,0.02973335266113275,-1.071465064475954,25.084999084472656,-6.999999999998895,25.001667022705078,-2.1538156817521212,24.921667098999023,0.02973335266113275 7683,2016-06-01,25.233333587646484,25.34833335876465,24.916667938232425,25.01666641235352,8548200.0,0.009333343505859348,-1.0720066650797613,-2.765979205726902,53.90185517654099,54.144525238662396,-0.36086048648265034,-0.3793024977117625,-2.4354708200476196,-2.7399838266157133,29.744024497018152,0.431665420532223,0.8339957571871643,0.34483356475830007,-0.20616325931712254,0.8958303888337227,0.06933515272058699,0.6203319767960132,-0.6766369850802931,77.67000359247301,34.320156008720275,0.2754984120377118,6,-0.26833343505859375,-2.327500343322754,-3.9216675758361816,-4.34083366394043,1.683334350585941,2,0.042602332024695544,1.0574175779047126,25.0,-1.071465064475954,25.084999084472656,-6.999999999998895,25.001667022705078,0.042602332024695544 7684,2016-06-02,25.40999984741211,25.415000915527344,25.1200008392334,25.170000076293945,4648200.0,0.007001304807863873,1.3599826051131811,1.1076886510088566,58.65456228293636,54.023626038652566,-0.49441412222891756,-0.5014770846677941,-2.570032118890662,-2.924412135020262,29.92233008172117,0.2950000762939453,0.5808002651455233,0.4705831527709954,-0.07528292042092843,1.0164492259629192,0.19765011617503347,0.7435161893669573,-0.7650389852582435,99.10695431230032,55.13040874772409,0.27293303659596274,6,-0.4049997329711914,-2.504166603088379,-4.188333988189697,-4.517499923706055,1.4233322143554652,3,0.05411255443750185,-1.0720066650797613,25.233333587646484,1.0574175779047126,25.0,-1.071465064475954,25.084999084472656,0.05411255443750185 7685,2016-06-03,25.476667404174805,25.58166694641113,25.26499938964844,25.39166641235352,6135600.0,0.0026236740323901664,1.146898134678179,0.3541711370192733,67.60564448612061,55.98876643442035,-0.4985463397075307,-0.5032423169657889,-2.5834417296292216,-3.0032963885177537,30.11278328270747,0.3166675567626882,0.3489107641948088,0.4796673774719231,-0.03540461381376758,0.9947393687576138,0.22213138182907954,0.7372033731147667,-0.7505034232002785,85.55053637563923,36.41729167457554,0.2575359956428448,6,-0.3766670227050781,-2.348334312438965,-4.316667556762695,-4.076666831970215,1.321664810180664,4,0.044943101842906064,1.3599826051131811,25.40999984741211,-1.0720066650797613,25.233333587646484,1.0574175779047126,25.0,0.044943101842906064 7686,2016-06-06,25.726667404174805,25.858333587646484,25.415000915527344,25.440000534057614,21280200.0,0.009812900409377434,-1.6336638150812985,3.3725120610346266,65.88132495830796,57.112701708537415,-0.6478927558971108,-0.7077512151237997,-2.7676914102185357,-3.2675364603800645,30.329104789752815,0.4433326721191406,0.17354427797469185,0.677750682830812,0.08955028869677406,1.2659510769648499,0.3836504857637948,0.9718508798978291,-0.9257965538852702,86.87713388437294,35.995513896269486,0.2941001970670186,6,-0.40666675567626953,-1.1308345794677734,-4.566667556762695,-4.181667327880859,1.2366657257080043,0,0.04243321728360305,1.146898134678179,25.476667404174805,1.3599826051131811,25.40999984741211,-1.0720066650797613,25.233333587646484,0.04243321728360305 7687,2016-06-07,25.636667251586914,25.88833236694336,25.523332595825195,25.85000038146973,13523400.0,-0.0034983214566409737,1.5172649662593232,-0.7441848086442785,71.3610904992351,58.397058167552046,-0.4631560824968304,-0.581540743105343,-2.6223233715525325,-3.182784176505379,30.43030204859453,0.36499977111816406,0.1727229947182387,0.545833778381347,-0.0851089417326385,1.1767764984953324,0.23036241832435422,0.8613051384383397,-0.730050127561686,74.09958542062523,19.391909603627326,0.31547136005699333,6,-0.2758350372314453,-0.6691675186157227,-3.4041671752929688,-3.4041671752929688,1.3816661834716797,1,0.04836821256637425,-1.6336638150812985,25.726667404174805,1.146898134678179,25.476667404174805,1.3599826051131811,25.40999984741211,0.04836821256637425 7688,2016-06-08,25.86333274841309,26.15500068664551,25.501667022705078,25.584999084472656,22063800.0,0.008841457222258375,-1.936345673297431,-1.3046902939703833,77.74870704591326,60.45293000240278,-0.6228528501147466,-0.8231042153685486,-2.79183354295024,-3.4101063016241753,30.067954620967253,0.6533336639404332,0.23376284329918562,0.7551659584045431,0.05926306711296547,1.4510688496961208,0.4072145127587561,1.1031174040503302,-0.8389097952376865,71.81951872150503,13.254632800843112,0.3479514456457884,6,-0.3583326339721715,-0.7624988555908239,-3.2291660308837926,-3.2291660308837926,1.0699996948242152,2,0.038278120640848456,1.5172649662593232,25.636667251586914,-1.6336638150812985,25.726667404174805,1.146898134678179,25.476667404174805,0.038278120640848456 7689,2016-06-09,25.834999084472656,26.44833374023437,25.50666618347168,25.933332443237305,26581200.0,-0.0010955148053056751,-1.4944863668631185,-0.35329308489860917,79.0594311257154,63.09033745220553,-0.5043793680935451,-0.7743529292507034,-2.7124265321907615,-3.3791677516583505,30.208628959874183,0.9416675567626918,0.27465477244662395,0.6886656761169441,-0.07885296084199211,1.4561843130758803,0.30490635763747775,1.0724249945964104,-0.6522952486114377,48.16894688656496,-13.707682545514409,0.3837593184794677,6,-0.1833324432373047,-0.587498664855957,-3.2008323669433594,-3.2008323669433594,0.0883331298828125,3,0.0418683527033632,-1.936345673297431,25.86333274841309,1.5172649662593232,25.636667251586914,-1.6336638150812985,25.726667404174805,0.0418683527033632 7690,2016-06-10,25.59000015258789,25.82999992370605,25.47833251953125,25.65833282470703,6997800.0,-0.009483218136903893,-1.411423115656733,0.694908350305499,73.15275819010179,65.1168342444891,-0.18679216195924297,-0.511334220796595,-2.4099811777404234,-3.1426222629354967,30.458017752802814,0.35666656494140625,0.2738611713695036,0.4155834197998054,-0.3745259469015423,1.205692786501153,0.020528736449133334,0.8106381031504775,-0.2047955320269672,16.935418374052226,-49.16783676926455,0.39505468335067295,6,0.06166648864746094,-0.2733335494995117,-2.9558334350585938,-2.9558334350585938,0.6383323669433594,4,0.048586631565687766,-1.4944863668631185,25.834999084472656,-1.936345673297431,25.86333274841309,1.5172649662593232,25.636667251586914,0.048586631565687766 7691,2016-06-13,25.1299991607666,25.59833335876465,25.12166786193848,25.59000015258789,9679800.0,-0.017975810436826833,-1.0000080029130753,6.731786970356724,58.44245059949426,67.31198048492952,0.3131996665323271,-0.024083672597058126,-1.9042705254143222,-2.68122135651835,30.722599124087953,0.4766654968261683,0.27351217883616386,-0.06250085830688334,-0.8297001427943016,0.7046984261805349,-0.44610050055059247,0.3210987839368258,1.3183345794677699,0.6279877220346574,-67.64279377039274,0.38359964224370935,6,0.5525016784667969,0.18666744232177734,-2.4958324432373047,-2.4958324432373047,1.2216682434082031,0,0.06638810621981639,-1.411423115656733,25.59000015258789,-1.4944863668631185,25.834999084472656,-1.936345673297431,25.86333274841309,0.06638810621981639 7692,2016-06-14,25.49666786193848,25.583332061767575,24.893333435058594,25.123332977294922,13250400.0,0.014590875981576934,1.524400838773401,-0.8115958254033488,59.61154466147943,67.94639042770046,0.027258864416939588,-0.3806001175773055,-2.2199189268652297,-3.0390213772160912,30.66084515578239,0.6899986267089808,0.29660924842163894,0.28533449172973846,-0.49278646603244525,1.0634554494919222,-0.1037259871513534,0.6743949706108303,0.9251325607299741,38.79963398538917,-26.72656745510468,0.3890604788810922,6,0.17416572570800426,0.01833248138427024,-2.8625011444091832,-2.8625011444091832,0.8466644287109304,1,0.05752380177230032,-1.0000080029130753,25.1299991607666,-1.411423115656733,25.59000015258789,-1.4944863668631185,25.834999084472656,0.05752380177230032 7693,2016-06-15,25.604999542236328,25.916667938232425,25.59333229064941,25.63333320617676,10231800.0,0.004248856395057343,-11.515855144153008,-0.07589342733799127,63.66665929157962,68.5032900953275,-0.025488043991551024,-0.4554451735527323,-2.274113620066018,-3.1541041312128826,30.764706849490842,0.4200000762939453,0.3215446864844864,0.3575828552246101,-0.4234208041347358,1.138586514583956,-0.03291897445506109,0.7480846849042813,0.7556622009277305,45.766300161419416,-19.940790773349526,0.39050182967967284,6,0.06583404541015625,-0.08999919891357777,-2.9708328247070312,-2.9708328247070312,1.1583328247070312,2,0.05519757539893422,1.524400838773401,25.49666786193848,-1.0000080029130753,25.1299991607666,-1.411423115656733,25.59000015258789,0.05519757539893422 7694,2016-06-16,25.96999931335449,26.07500076293945,25.34833335876465,25.48166656494141,10057200.0,0.01425501963068121,1.081140800100522,-17.235072366204253,67.3847936603382,68.47875111468501,-0.3382709489196003,-0.7679320682805937,-2.5772010802693437,-3.5129700099961454,30.782010943375326,0.7266674041748011,0.417474007245616,0.664249324798579,-0.15063872059597472,1.4791373701931327,0.25680530210130215,1.0716933474958559,0.331969297485351,91.11412771534731,24.892052423886156,0.4074440226972762,6,-0.29916572570800426,-0.4549989700317383,-2.9529161453247035,-3.064166069030758,0.7083339691162145,3,0.03709407606289172,-11.515855144153008,25.604999542236328,1.524400838773401,25.49666786193848,-1.0000080029130753,25.1299991607666,0.03709407606289172 7695,2016-06-17,25.99666786193848,26.11166763305664,25.68666648864746,25.91833305358887,15051600.0,0.001026898316869751,1.7567550848716427,0.16041276896577547,66.70742355636371,68.57053984780232,-0.31672766621550963,-0.7334963386219862,-2.528496612826327,-3.530519665749839,31.09047686968195,0.4250011444091797,0.4614103849446636,0.6282511711120655,-0.19722671239225065,1.4537290546163817,0.2155122293599092,1.0409901128642218,0.24895534187011137,90.5609009985005,25.46896665913698,0.412738941752158,6,-0.32583427429199574,-0.48166751861572976,-2.295418262481693,-3.0908346176147496,0.4399986267089808,4,-0.0028209633624000086,1.081140800100522,25.96999931335449,-11.515855144153008,25.604999542236328,1.524400838773401,25.49666786193848,-0.0028209633624000086 7696,2016-06-20,26.02833366394043,26.21166610717773,25.99666786193848,26.10000038146973,11839800.0,0.0012180715686378463,-2.1851987905847072,-0.9148770392014088,69.22118175705589,68.3327722097824,-0.33648725749958075,-0.6920900998176513,-2.4861986367148354,-3.5499158018386865,31.45659977280495,0.2149982452392507,0.4835570060349603,0.5910002708435051,-0.21177023858463428,1.3937707802716446,0.1896150161294372,0.9923855255575731,-1.135000228881836,86.09361300720813,18.374173604921936,0.401385254714069,6,-0.3575000762939453,-0.5133333206176793,-2.1487503051757812,-3.122500419616699,0.22333335876464844,0,0.007683890108873825,1.7567550848716427,25.99666786193848,1.081140800100522,25.96999931335449,-11.515855144153008,25.604999542236328,0.007683890108873825 7697,2016-06-21,26.30500030517578,26.38999938964844,25.99333381652832,26.08666610717773,7384200.0,0.010629441162368636,1.0429179068556476,-3.046521530845696,69.71182789663128,67.43978563763996,-0.5681255194075128,-0.8896691437790949,-2.6737380288079535,-3.81053028127819,31.937937224234197,0.39666557312012074,0.490494187808423,0.7885002136230455,-0.029251716621118362,1.6062521438672093,0.37962424850096355,1.1973761787451274,-1.3853002166748034,91.84008291020655,24.330929304438413,0.4088759651220812,6,-0.6341667175292969,-0.7899999618530309,-2.425416946411133,-3.399167060852051,0.2683334350585902,1,0.001774077113005923,-2.1851987905847072,26.02833366394043,1.7567550848716427,25.99666786193848,1.081140800100522,25.96999931335449,0.001774077113005923 7698,2016-06-22,26.15500068664551,26.27833366394043,26.09000015258789,26.233333587646484,6246600.0,-0.005702323390612385,1.2376295960568806,-0.3587752249497464,63.839020301032704,65.74862887934187,-0.4161661924432707,-0.6852817924600849,-2.4320987518154276,-3.6394129758141816,32.1393522405187,0.21500015258789062,0.4833795538736787,0.581667232513432,-0.2482121388710965,1.4115466038979605,0.16672754682116775,0.9966069182056962,-1.1764886260986351,77.44011074225516,13.352520623177895,0.41493968569226436,6,-0.5133342742919957,-0.640000343322761,-2.275417327880863,-3.249167442321781,0.6166667938232386,2,0.007200596408321269,1.0429179068556476,26.30500030517578,-2.1851987905847072,26.02833366394043,1.7567550848716427,25.99666786193848,0.007200596408321269 7699,2016-06-23,26.23666763305664,26.433332443237305,25.99333381652832,26.416667938232425,5900400.0,0.003122421879836912,3.1250648212721064,2.297888918649252,64.03941164408033,64.73603481867282,-0.4859694802015433,-0.699230877334486,-2.4122490108223182,-3.705659838906495,32.337464736522094,0.4399986267089844,0.4771730919135351,0.5975841522216783,-0.22322492061907084,1.4183932250624274,0.1871796158013055,1.007988688642051,-1.2016960793457017,73.66093780334536,11.780650444369591,0.410404536420374,6,-0.5733346939086914,-0.7216672897338903,-2.3225011825561523,-3.33083438873291,0.6099987030029297,3,0.020073613816075975,1.2376295960568806,26.15500068664551,1.0429179068556476,26.30500030517578,-2.1851987905847072,26.02833366394043,0.020073613816075975 7700,2016-06-24,25.57333374023437,25.921667098999023,25.358333587646484,25.358333587646484,23425800.0,-0.025282703661135275,-4.240308014407126,-1.194443267070698,47.54273040551316,63.52495479711937,0.1952883147928155,0.009619990856212013,-1.6506493083609861,-3.027120394649966,31.967413810686285,0.8783340454101562,0.41820039353842375,-0.09433307647705291,-0.8596178782643804,0.6709517253102746,-0.47697547737071844,0.2883093244166126,-0.454460533151849,20.000035485593408,-37.11890508665759,0.3826424008936638,6,0.08999919891357777,-0.058333396911621094,-1.6591672897338832,-2.667500495910641,0.976665496826179,4,0.043209053362403216,3.1250648212721064,26.23666763305664,1.2376295960568806,26.15500068664551,1.0429179068556476,26.30500030517578,0.043209053362403216 7701,2016-06-27,25.801666259765625,25.88166618347168,25.22500038146973,25.50666618347168,10080600.0,0.008928539464216234,1.8864435697188287,1.3720924043221603,52.53195418850849,62.73833363345592,0.08074221894078804,-0.17103792443297294,-1.7754456529806824,-3.2355718390520067,31.433122298498116,0.6566658020019496,0.3618475353620383,0.0981660842895522,-0.617767241746229,0.8140994103253334,-0.2598005787283384,0.4561327473074428,-0.6039254985138172,47.72412290809659,-6.947519142894997,0.35796666301789054,6,0.027500152587890625,-0.27999973297119496,-1.7883329391479492,-2.8958330154418945,0.4933338165283203,0,0.02461082251389457,-4.240308014407126,25.57333374023437,3.1250648212721064,26.23666763305664,1.2376295960568806,26.15500068664551,0.02461082251389457 7702,2016-06-28,25.74333381652832,25.90999984741211,25.501667022705078,25.770000457763672,6025800.0,-0.0022608014013524302,1.6630509823921982,-0.09039537063976982,48.0582698064874,61.00406813511235,0.19863213832241655,-0.05708839407360955,-1.6084665590780602,-3.1403043697378585,31.18235476022767,0.40833282470703125,0.330472487069855,0.002666950225830078,-0.6320662251671223,0.6374001256187825,-0.3146996374706461,0.32003353792230627,-0.5183334350585902,42.896605284176665,-9.209133986431425,0.31736658769647574,6,0.08583259582519531,-0.21000003814697266,-1.7300004959106445,-2.83750057220459,0.6883335113525391,1,0.019746207301650553,1.8864435697188287,25.801666259765625,-4.240308014407126,25.57333374023437,3.1250648212721064,26.23666763305664,0.019746207301650553 7703,2016-06-29,26.308332443237305,26.309999465942386,25.781667709350586,25.815000534057614,5884800.0,0.021947375997829477,1.1275134794697146,-18.49996423717916,56.52573843612422,59.79750644353302,-0.2862042388910915,-0.5664643831313043,-2.0649323004880777,-3.652120145184334,30.97884241868332,0.566665649414066,0.38413537208879944,0.5139156341552749,-0.12198993535953662,1.1498212036700863,0.19596284939786912,0.8318684189126806,-1.0833320617675746,89.65516152760631,35.52088754411125,0.3179527847574049,6,-0.47916603088378906,-0.6933317184448242,-2.3199992179870605,-3.402499198913574,0.7783336639404261,2,0.010072903615948814,1.6630509823921982,25.74333381652832,1.8864435697188287,25.801666259765625,-4.240308014407126,25.57333374023437,0.010072903615948814 7704,2016-06-30,26.78499984741211,26.808332443237305,26.123332977294922,26.364999771118164,8913000.0,0.018118495545214053,1.935720796020714,0.851353963688095,65.48595614762729,59.661787842562305,-0.7097431928291194,-0.9853583472750991,-2.411212969690446,-4.056299211263337,30.935132047313974,0.6849994659423828,0.4249426218272063,0.9218330383300781,0.17353917559650256,1.6701269010636537,0.5476861069632903,1.295979969696866,-1.4874995422363249,98.52636118546431,38.04726624283037,0.37414693136678717,6,-0.7683334350585938,-0.964167594909668,-2.87833309173584,-3.879166603088379,-0.29166603088378906,3,-0.0004977549755202926,1.1275134794697146,26.308332443237305,1.6630509823921982,25.74333381652832,1.8864435697188287,25.801666259765625,-0.0004977549755202926 7705,2016-07-01,26.62166786193848,26.98500061035156,26.58166694641113,26.81999969482422,4071600.0,-0.006097890102822245,-1.8982025259204205,-0.47221856394838413,70.94061171571516,59.85283561574667,-0.501130831832068,-0.7713975139700224,-2.1051519592378263,-3.8238595331682212,30.737698267553494,0.4033336639404297,0.44703968931283455,0.7012510299682653,-0.09612933275235491,1.4986313926888855,0.30256084860795696,1.0999412113285736,-1.2033009857177746,79.35609652483325,10.839189969258058,0.3986901813603097,7,-0.5166673660278356,-0.7016677856445348,-2.729584693908695,-3.7158346176147496,-0.10166740417480824,4,0.008451704652313596,1.935720796020714,26.78499984741211,1.1275134794697146,26.308332443237305,1.6630509823921982,25.74333381652832,0.008451704652313596 7706,2016-07-05,26.81833267211914,26.99666786193848,26.498332977294922,26.57666778564453,4153800.0,0.007387396281877345,-1.5020924909740556,-1.2184876374022895,69.4840364479501,59.82752545478209,-0.6413995525248275,-0.9297530601475934,-2.145531593339328,-3.944009568961235,30.08669948512749,0.49833488464355824,0.43257907398115236,0.8433325767517097,-0.0427291670760539,1.7293943205794733,0.4003017048378297,1.2863634486655897,-1.2433024224853497,88.07123145758331,15.142802654693213,0.4430308719138815,7,-0.7074985504150355,-0.8924989700317383,-2.9262495040893555,-3.91249942779541,-0.0016651153564488652,1,-0.010005597228553875,-1.8982025259204205,26.62166786193848,1.935720796020714,26.78499984741211,1.1275134794697146,26.308332443237305,-0.010005597228553875 7707,2016-07-06,26.876667022705078,26.953332901000977,26.67499923706055,26.781667709350586,7361400.0,0.0021751669389418193,1.241633831808692,0.39310350270713956,69.02746242281655,60.40401902386919,-0.6818153566358589,-0.9385463435813186,-2.054050522080722,-3.9302484440547403,29.36148419314748,0.27833366394042613,0.4233123183757854,0.8396669387817397,-0.11740148850980248,1.7967353660732819,0.3611327251359704,1.318201152427509,-1.131040259594723,90.1233889577869,13.190757943494376,0.4785342136457703,7,-0.765832901000973,-0.9508333206176758,-2.984583854675293,-3.9708337783813477,0.07500076293945312,2,-0.02164207883067304,-1.5020924909740556,26.81833267211914,-1.8982025259204205,26.62166786193848,1.935720796020714,26.78499984741211,-0.02164207883067304 7708,2016-07-07,26.85333251953125,27.05500030517578,26.683332443237305,26.96333312988281,4660800.0,-0.0008682067294324414,1.5340849979192677,-1.1579095307888077,64.72222946308744,60.47988767042553,-0.6135237521341637,-0.8824862283355515,-1.8719576543444596,-3.8434565543208983,28.31233119446694,0.37166786193847656,0.4062156894868636,0.7668324470520034,-0.2527792647619158,1.7864441588659226,0.257026591145042,1.2766383029589647,-0.9575808245615214,78.35409919297715,3.082510081311483,0.5098058559069603,7,-0.7133321762084961,-0.8791656494140625,-2.9516658782958984,-3.9474992752075195,0.01000022888183949,3,-0.015702527473776318,1.241633831808692,26.876667022705078,-1.5020924909740556,26.81833267211914,-1.8982025259204205,26.62166786193848,-0.015702527473776318 7709,2016-07-08,26.916667938232425,27.031667709350586,26.83166694641113,26.98666763305664,4815600.0,0.002358568295205421,1.5000119209403682,0.6363573311138737,65.14819855950086,62.43605079864639,-0.6372733832003696,-0.9071403211881801,-1.7706449751179498,-3.8474847496328444,26.866076857180342,0.20000076293945668,0.3681740363773258,0.7760844230651891,-0.30051487849062397,1.8526837246210022,0.2377847722872808,1.3143840738430974,-0.8586214378338504,75.14990371898341,1.737445088577573,0.538299650777907,7,-0.7766675949096715,-0.9425010681152379,-2.981251239776615,-4.010834693908695,-0.011667251586914062,4,0.006315721148524522,1.5340849979192677,26.85333251953125,1.241633831808692,26.876667022705078,-1.5020924909740556,26.81833267211914,0.006315721148524522 7710,2016-07-11,26.833332061767575,27.09333229064941,26.726667404174805,26.916667938232425,4233000.0,-0.0030960695676035543,-1.4719104013166961,1.1905177111718241,63.03288646022015,63.6028210510588,-0.39829589140773436,-0.765108704623966,-1.543929575468166,-3.7077313248296164,25.32095265010126,0.3666648864746058,0.3604117212863649,0.6305819511413553,-0.4556988659369203,1.716862768219631,0.08744154260221748,1.173722359680493,-0.6357120287001905,56.30243211273539,-14.865411149597506,0.5431404085391387,7,-0.5358324050903285,-0.8399991989135707,-2.8779153823852504,-3.927498817443844,-0.22999954223632457,0,-0.012670742659041112,1.5000119209403682,26.916667938232425,1.5340849979192677,26.85333251953125,1.241633831808692,26.876667022705078,-0.012670742659041112 7711,2016-07-12,26.79833221435547,26.940000534057614,26.666667938232425,26.84833335876465,5033400.0,-0.0013043422013911954,1.3428291167695368,0.5999954225029243,58.66507557250579,64.78135502506083,-0.23138377128968557,-0.6310682356609512,-1.451010240829703,-3.6176212326975055,24.672719377665437,0.2733325958251882,0.3463475586947595,0.5121654510498033,-0.4793549388826577,1.5036858409822642,0.016405256083572795,1.0079256460160337,-0.45739822007496045,30.858982096157394,-36.13686319667519,0.4957601949662311,7,-0.36083221435546875,-0.8049993515014648,-2.6841654777526855,-3.8924989700317383,-0.17999839782714844,1,-0.010386159644766968,-1.4719104013166961,26.833332061767575,1.5000119209403682,26.916667938232425,1.5340849979192677,26.85333251953125,-0.010386159644766968 7712,2016-07-13,26.96333312988281,27.128332138061523,26.72333335876465,26.898332595825195,4153200.0,0.006157133742783927,1.0506342561071595,-1.2999809269501483,64.12344143556876,65.62554424722134,-0.2292350602097848,-0.7173345502180872,-1.5749139665090333,-3.73001131546658,24.71263541332164,0.404998779296875,0.44872899250737674,0.6038331031799267,-0.3583437784357848,1.5660099847956381,0.12274466237207093,1.0849215439877824,-0.5020154081832757,64.25995166188001,-1.3563218398604562,0.481088440807855,7,-0.3375005722045863,-0.9525003433227504,-2.0054163932800257,-3.958333015441891,-0.22500038146971946,2,-0.0054394452055918086,1.3428291167695368,26.79833221435547,-1.4719104013166961,26.833332061767575,1.5000119209403682,26.916667938232425,-0.0054394452055918086 7713,2016-07-14,27.018333435058594,27.03333282470703,26.78000068664551,27.01499938964844,3069600.0,0.002039818479074862,14.200160219729701,0.05129258487626494,63.785978882611026,65.43665788444176,-0.19325295610985194,-0.6967449258698473,-1.5786801263506263,-3.7374813242544107,24.270627829320095,0.2533321380615199,0.5260042661649393,0.5881667137145996,-0.34793837642444103,1.5242718038536403,0.12011416864508107,1.0562192587841182,-0.4369531184139035,76.1734388233591,11.096619804472454,0.4680525450695201,7,-0.2050008773803711,-1.0075006484985352,-1.8541674613952637,-3.9983339309692383,-0.4433326721191442,3,-0.0024674227066706633,1.0506342561071595,26.96333312988281,1.3428291167695368,26.79833221435547,-1.4719104013166961,26.833332061767575,-0.0024674227066706633 7714,2016-07-15,26.933332443237305,27.11166763305664,26.65333366394043,27.08833312988281,3884400.0,-0.003146048664533607,3.5453926399515763,-46.490274599590805,80.13286621673593,66.45801949566629,-0.09498716100087634,-0.5648322695409647,-1.4425375336071298,-3.6022473592084268,24.28387073754766,0.45833396911621094,0.6337003864046586,0.45499906539917134,-0.48054599704261136,1.390544127840954,-0.01277346582172001,0.9227715966200627,0.19499969482421875,58.94730079185339,-11.342684090659539,0.4677725312208908,7,-0.11999988555908203,-0.9224996566772461,-1.630415439605713,-3.779998779296875,-0.404998779296875,4,-0.0025989986560980283,14.200160219729701,27.018333435058594,1.0506342561071595,26.96333312988281,1.3428291167695368,26.79833221435547,-0.0025989986560980283 7715,2016-07-18,25.92333221435547,26.578332901000977,25.458332061767575,26.483333587646484,12131400.0,-0.03750000973739276,1.9866689046224053,3.6128960807236417,52.00217958472383,64.51559095530781,0.9002027251948697,0.4631374327481339,-0.3899284037352295,-2.556984197019215,23.888319734704183,1.4750003814697301,0.6446220524054809,-0.5513343811035156,-1.4953646431888288,0.39269588098179753,-1.0233495121461722,-0.07931925006085905,1.1954999542236315,27.844319242177455,-43.42879520204854,0.4720151310426559,7,0.36999988555908203,0.08750057220458984,-0.47374868392944336,-2.6233320236206055,0.3066673278808594,0,0.037868143808550414,3.5453926399515763,26.933332443237305,14.200160219729701,27.018333435058594,1.0506342561071595,26.96333312988281,0.037868143808550414 7716,2016-07-19,26.22833251953125,26.31166648864746,25.773332595825195,25.82666778564453,5109600.0,0.011765474540610166,-1.118027570784274,-0.7172566944366864,57.38200731700661,63.221651499106706,0.5617875858973846,0.18328595260739888,-0.6596102669672028,-2.8264794339210795,23.31504583041047,0.5383338928222656,0.5814525303310347,-0.2563340187072747,-1.1845620769847471,0.6718940395701978,-0.7204480478460091,0.20778001043145977,0.8833351135253906,46.107809735701,-27.566913531693615,0.4641140291387359,7,0.06499958038330078,-0.2174997329711914,-0.7441658973693848,-2.9283323287963867,-0.07499885559082031,1,0.014297515853161968,1.9866689046224053,25.92333221435547,3.5453926399515763,26.933332443237305,14.200160219729701,27.018333435058594,0.014297515853161968 7717,2016-07-20,26.351667404174805,26.39666748046875,26.145000457763672,26.268333435058594,3516000.0,0.00470235324917101,1.9038370544802314,0.20747146086196744,50.76204275757515,61.67051964293867,0.39800426734239736,0.06706496579969112,-0.7490114872765332,-2.9070576359755336,22.369606547935916,0.2516670227050781,0.5118363097984506,-0.13533248901367045,-1.061892025803484,0.7912270477761432,-0.5986122574085755,0.3279472793812346,0.6938668060302717,54.03230644283048,-16.893093573039657,0.46327976839490675,7,-0.058335304260253906,-0.3408346176147461,-0.852083683013916,-3.0516672134399414,-0.10833358764648438,2,0.010119527097221415,-1.118027570784274,26.22833251953125,1.9866689046224053,25.92333221435547,3.5453926399515763,26.933332443237305,0.010119527097221415 7718,2016-07-21,26.34333229064941,26.53499984741211,26.248332977294922,26.35000038146973,3055800.0,-0.0003163030785700016,-1.9152555523227621,-0.08001647936654517,40.701772983860224,58.954250134534156,0.3647447712048226,0.09510913497275197,-0.729297526713033,-2.8415025692331177,21.263409448522,0.2866668701171875,0.4341588935323557,-0.15308418273925994,-1.0692062384430052,0.7630378729644853,-0.6111452105911326,0.3049768451126127,0.6387138336181657,53.52816719426308,-13.33145860605454,0.45806102785187236,7,-0.05000019073485973,-0.1666660308837855,-0.7504153251647914,-3.0433320999145472,-0.17000007629394176,3,0.014994323930077824,1.9038370544802314,26.351667404174805,-1.118027570784274,26.22833251953125,1.9866689046224053,25.92333221435547,0.014994323930077824 7719,2016-07-22,26.76333236694336,26.81833267211914,26.45666694641113,26.551666259765625,3093600.0,0.015943316193260282,1.248698457123227,-31.743135011407823,52.69152466702462,57.80520993529021,-0.08861180457394013,-0.2987273966142219,-1.1184578461601795,-3.2125163427204555,19.801430567631677,0.4750003814697301,0.36112122212098896,0.24058265686035085,-0.674378837478109,1.1555441511988107,-0.21689809030888085,0.6980634040295826,0.15776519482421847,95.95586172850588,29.40972204615383,0.4574807471692302,7,-0.4700002670288086,-0.5866661071777344,-1.1704154014587402,-3.463332176208496,-0.7733325958251953,4,-0.007036926546431399,-1.9152555523227621,26.34333229064941,1.9038370544802314,26.351667404174805,-1.118027570784274,26.22833251953125,-0.007036926546431399 7720,2016-07-25,26.678333282470703,26.75833320617676,26.541667938232425,26.72333335876465,2431800.0,-0.0031759529533640363,2.7680991159833805,-0.21259934759493215,47.222247451582355,56.53378458852094,-0.031191609464492842,-0.1335469564756444,-1.0015738850870761,-3.0732587444893866,19.91901099399843,0.22166442871093395,0.3082747248724971,0.10033359527587749,-0.6994358993261613,0.9001030898779163,-0.29955115202514193,0.5002183425768969,0.18425365929687487,86.602930198346,21.83856932737622,0.39988474730101886,7,-0.38500118255615234,-0.5016670227050781,-1.085416316986084,-3.37833309173584,-1.0433330535888636,0,-0.005622525850549787,1.248698457123227,26.76333236694336,-1.9152555523227621,26.34333229064941,1.9038370544802314,26.351667404174805,-0.005622525850549787 7721,2016-07-26,26.43666648864746,26.678333282470703,26.30500030517578,26.65166664123535,3411000.0,-0.009058541673667153,1.7826049870632055,4.777773068282965,41.86192216214847,54.0602824470298,0.17184960419203676,0.16667729000371878,-0.7217911399731598,-2.7801039151681586,20.3678801493756,0.3733329772949219,0.23848320186942829,-0.17308320999145366,-0.8891203494706943,0.542953929487787,-0.531101779731074,0.18493535974816666,0.3816661834716797,43.316809245935076,-17.486337586834495,0.3580185697396197,7,-0.15166664123535156,-0.26000022888183594,-0.8437495231628418,-3.1366662979125977,-0.7883338928222656,1,-0.007817435927478966,2.7680991159833805,26.678333282470703,1.248698457123227,26.76333236694336,-1.9152555523227621,26.34333229064941,-0.007817435927478966 7722,2016-07-27,26.251667022705078,26.48166656494141,25.97500038146973,26.35333251953125,3976800.0,-0.006997836358143994,1.82790227284819,0.4728624403399514,39.499763662630116,51.36181408925415,0.27410844329559225,0.4128810685645803,-0.5113765903803191,-2.545287155429385,21.015919183759674,0.5066661834716797,0.17261784203542518,-0.38349933624267507,-0.9990855299415209,0.23208685745617075,-0.691292433092098,-0.07570623939325216,0.5122656250000013,32.80636165636442,-24.711898532500612,0.30779309684942363,7,0.03333282470703125,-0.07500076293945312,-0.658750057220459,-2.951666831970215,-0.5300006866455078,2,-0.0037457948357946247,1.7826049870632055,26.43666648864746,2.7680991159833805,26.678333282470703,1.248698457123227,26.76333236694336,-0.0037457948357946247 7723,2016-07-28,26.57333374023437,26.696666717529297,26.13500022888184,26.2549991607666,3056400.0,0.012253192044950234,-1.011942868269766,-3.13119582754865,44.5037342827306,47.403021652142435,-0.13110703244320732,0.11814276152020753,-0.7957367524476062,-2.8123652816688463,20.80341801428184,0.5616664886474574,0.13240076205363494,-0.07508268356323455,-0.6721786026500034,0.5220132355235343,-0.373630643106619,0.22346527598014987,0.1383748840332082,70.94870733621417,15.013802811239998,0.29854795954338365,7,-0.4350013732910121,-0.39666748046874645,-0.9804167747497523,-3.273333549499508,-0.9316673278808523,3,-0.012418461564963623,1.82790227284819,26.251667022705078,1.7826049870632055,26.43666648864746,2.7680991159833805,26.678333282470703,-0.012418461564963623 7724,2016-07-29,26.77166748046875,26.83166694641113,26.520000457763672,26.626667022705078,3452400.0,0.007463637877474172,1.3522053319514384,0.45549703713024553,49.047897836168985,47.07476812452523,-0.39647852389045113,-0.08563138483465593,-0.9511110702442949,-2.9579689323831637,19.714008188935203,0.3116664886474574,0.06098082425854301,0.12391767501831197,-0.47256565118209437,0.7204010012187183,-0.1743239880818912,0.42215933811851514,-1.3133354187011754,92.99617045909997,35.5748725915942,0.2982416631002024,7,-0.46916770935058594,-0.595001220703125,-1.1933341026306152,-3.4716672897338867,-1.1266670227050781,4,-0.022349570363885518,-1.011942868269766,26.57333374023437,1.82790227284819,26.251667022705078,1.7826049870632055,26.43666648864746,-0.022349570363885518 7725,2016-08-01,26.84666633605957,27.031667709350586,26.70000076293945,26.72333335876465,3756000.0,0.002801426382780914,-2.902006103581245,0.8505695719660098,50.73717428451245,46.33645334313699,-0.36512552282597,-0.15063265757692434,-0.97945902186488,-2.9812355334749157,18.360679548204956,0.33166694641113637,-0.01662961792742479,0.18766660690307546,-0.4151984832283553,0.7905316970345062,-0.11376593816263991,0.48909915196879084,-1.360867576599123,82.49199455593697,20.813894012703486,0.3014325450657147,8,-0.34333229064941406,-0.6700000762939453,-1.2574996948242188,-3.546666145324707,-1.4849987030029297,0,-0.031909606735446294,1.3522053319514384,26.77166748046875,-1.011942868269766,26.57333374023437,1.82790227284819,26.251667022705078,-0.031909606735446294 7726,2016-08-02,26.54999923706055,26.821666717529297,26.270000457763672,26.77666664123535,4854000.0,-0.011050425974138411,2.48419816292727,-1.8378491231325684,43.93939224442686,45.57838106389829,-0.02015061561182918,0.13165063315769743,-0.6356175754132316,-2.6382407861410506,17.265602107430734,0.5766658782958984,-0.13771355086880277,-0.0955838203430126,-0.6954546808694744,0.5042870401834492,-0.3955192506062417,0.2043516099202165,-1.002365719604498,54.41626143054686,-6.6487641910880555,0.2999354302632303,8,-0.04666519165039418,-0.3733329772949254,-0.9608325958251989,-3.249999046325687,-1.1966667175293004,1,-0.034463240469758016,-2.902006103581245,26.84666633605957,1.3522053319514384,26.77166748046875,-1.011942868269766,26.57333374023437,-0.034463240469758016 7727,2016-08-03,26.295000076293945,26.58833312988281,26.196666717529297,26.58833312988281,5111400.0,-0.009604488440461356,1.6704553582459716,1.2941122022231806,39.98153941419607,45.49835511171338,0.25252014550516577,0.35925776756024064,-0.33774493285420704,-2.343807667656712,16.159746732651026,0.3916664123535121,-0.11452111965166978,-0.3214996337890632,-0.9305291966379343,0.2875299290598079,-0.6260144152135005,-0.01698485236462588,-0.6880051911621123,17.84383295895414,-39.603603210102605,0.3045147814244358,8,0.20833396911621094,-0.0016679763793945312,-0.6195836067199707,-2.994999885559082,-1.7033329010009766,2,-0.02459279249258295,2.48419816292727,26.54999923706055,-2.902006103581245,26.84666633605957,1.3522053319514384,26.77166748046875,-0.02459279249258295 7728,2016-08-04,26.43166732788086,26.57666778564453,26.078332901000977,26.34000015258789,7792800.0,0.0051974615398509005,1.611352096909607,-0.31250203197846804,43.149774790612845,44.43816068100097,0.1449432844251639,0.19961506257286032,-0.43863058945596123,-2.434789659278426,14.917976198581545,0.4983348846435547,-0.1307114474665454,-0.16374912261962749,-0.7674288814322594,0.43993063619300443,-0.46558900202594344,0.13809075678668847,-0.7676855297802767,37.06299442601566,-19.360495946682555,0.30183987940631546,8,0.07166671752929688,-0.1383352279663086,-0.7504172325134277,-3.131667137145996,-1.7150001525878906,3,-0.026861755749791882,1.6704553582459716,26.295000076293945,2.48419816292727,26.54999923706055,-2.902006103581245,26.84666633605957,-0.026861755749791882 7729,2016-08-05,27.08666610717773,27.75,26.96500015258789,27.083332061767575,14800200.0,0.024780834715105504,-5.541723622723276,0.036371202663337494,67.59073074895329,46.701325491819965,-0.5133517165322843,-0.46588082644720075,-1.0463825700347407,-3.0398838220786466,13.696055226895872,1.3183326721191406,-0.11080674433546633,0.4827497482299776,-0.14430983613663884,1.109809332596594,0.16921995604667117,0.7962795404132841,-1.3679768726271497,60.319019664892224,0.2688709879974027,0.31352979218330734,8,-0.22416591644286754,-0.48250007629394176,-1.3645825386047328,-3.7866659164428675,-3.09999847412109,4,-0.05334727017000074,1.611352096909607,26.43166732788086,1.6704553582459716,26.295000076293945,2.48419816292727,26.54999923706055,-0.05334727017000074 7730,2016-08-08,26.49333381652832,27.071666717529297,26.38166618347168,27.01499938964844,5414400.0,-0.021904958266243835,1.1732292452008422,-156.46624713958917,53.68569329085348,48.01507783945386,0.056969653185131364,0.10611415699006344,-0.41430295831164443,-2.410767457567065,12.34948268054849,0.7049999237060511,-0.0713531694357954,-0.0935826301574707,-0.7128410448495472,0.5256757845346058,-0.403211837503509,0.21604657718856757,-0.6527659360507734,24.825571776572136,-35.460245074741906,0.30962920734603916,8,0.36916637420654297,0.11083221435546875,-0.5745844841003418,-3.013334274291992,-2.6766662597656286,0,-0.03202063449770154,-5.541723622723276,27.08666610717773,1.611352096909607,26.43166732788086,1.6704553582459716,26.295000076293945,-0.03202063449770154 7731,2016-08-09,26.520000457763672,26.8799991607666,26.43666648864746,26.46333312988281,7630800.0,0.0010065415481503859,-7.060549313358302,-0.10862769329770298,52.4059051333791,49.449093558425965,0.04846351997896292,0.06063525696653116,-0.4037999763812188,-2.4011316727369376,11.106935126199925,0.4433326721191406,-0.09854416123305043,-0.052999401092527876,-0.6647169776897996,0.5587181755047439,-0.35885818939116376,0.252859387206108,-0.5648666501147765,26.420784199626894,-33.22445358487313,0.30585878829863616,8,0.3941659927368164,0.08416557312011719,-0.507500171661377,-2.951666831970215,-2.1283340454101527,1,-0.04367770756836209,1.1732292452008422,26.49333381652832,-5.541723622723276,27.08666610717773,1.611352096909607,26.43166732788086,-0.04367770756836209 7732,2016-08-10,26.81666755676269,26.90333366394043,26.5,26.53333282470703,4944000.0,0.011186542001441424,-1.3047612819548666,4.999966341298849,56.2500314813565,50.75423769160662,-0.17838946189022664,-0.2609627336068563,-0.6563436037155874,-2.6603340943595732,9.47580411881174,0.4033336639404297,-0.09608585057449659,0.25100097656249787,-0.3443106559772602,0.8463126091022559,-0.046654839707382934,0.5486567928323787,-0.7538417775727311,44.16756519308313,-15.580110622236568,0.29765581626987925,8,0.09749889373779652,-0.2125015258789027,-0.7983336448669398,-3.2425003051757777,-2.4316673278808523,2,-0.05456811641990966,-7.060549313358302,26.520000457763672,1.1732292452008422,26.49333381652832,-5.541723622723276,27.08666610717773,-0.05456811641990966 7733,2016-08-11,26.95166778564453,27.09666633605957,26.81666755676269,26.96166610717773,4197000.0,0.005034191090152573,1.0000000000000253,-0.03528801944138434,52.68922805412118,51.15882993804575,-0.28393839498250983,-0.42289553960947046,-0.7522641058642563,-2.7513552971120667,7.871375298317937,0.27999877929687855,-0.051927759306028776,0.3893344879150398,-0.19596761993462053,0.9746365957647001,0.09668343399020785,0.6819855418398717,-0.78761155320597,41.65661882266682,-12.952840962316671,0.2926510539248308,8,-0.03750133514404297,-0.3475017547607422,-0.9333338737487793,-3.377500534057617,-2.37833404541016,3,-0.08756417707139397,-1.3047612819548666,26.81666755676269,-7.060549313358302,26.520000457763672,1.1732292452008422,26.49333381652832,-0.08756417707139397 7734,2016-08-12,26.86333274841309,26.98166656494141,26.7450008392334,26.854999542236328,2640600.0,-0.0032775351022430455,-1.0730091637360286,-0.8334605112558976,52.63908003193251,51.3701527988702,-0.2025315908479719,-0.35845158992199444,-0.6307654163852199,-2.6193212938098256,6.534661221737687,0.23666572570801137,0.018804203349152004,0.30449943542480895,-0.27223610615628857,0.8812349770059065,0.016131664634261966,0.5928672062153559,-0.6041198899208418,67.36593876211816,16.109305132484266,0.2883677707905486,8,0.05083370208739879,-0.2591667175293004,-0.8062491416931188,-3.259999275207523,-2.3466663360595703,4,-0.07991061992287352,1.0000000000000253,26.95166778564453,-1.3047612819548666,26.81666755676269,-7.060549313358302,26.520000457763672,-0.07991061992287352 7735,2016-08-15,26.90500068664551,26.95666694641113,26.76499938964844,26.85333251953125,2482200.0,0.0015511082940697918,1.4731188088353135,6.200274662391924,57.085236834390294,52.83080219775502,-0.2626780016809427,-0.34024930996629976,-0.6402509780541585,-2.611894018317674,6.1375675725218155,0.1916675567626882,0.05481526012694715,0.2970839500427296,-0.2154433294634046,0.8096112295488638,0.04082031028966071,0.5533475897957985,-0.5563405996627999,70.95974337485242,17.926348237275548,0.2562636397530679,8,0.009165763854976916,-0.3008346557617223,-0.8479170799255407,-3.301667213439945,-2.388334274291992,0,-0.10846805348856225,-1.0730091637360286,26.86333274841309,1.0000000000000253,26.95166778564453,-1.3047612819548666,26.81666755676269,-0.10846805348856225 7736,2016-08-16,26.60333251953125,26.93666648864746,26.59499931335449,26.90166664123535,2721000.0,-0.011212345638927923,-1.1693117207888275,-5.774041123702951,55.13880062878358,54.51494233270919,0.05291574199150162,-0.00953550356945243,-0.3173017942205121,-2.258181731781228,5.599171487928145,0.3416671752929723,0.052165517799018346,-0.023334217071532493,-0.5038286105601912,0.45716017641712625,-0.26358141381586364,0.21691297967279866,-0.1705920377675021,17.31830895868297,-36.69262405676897,0.24024719674432954,8,0.3108339309692383,0.0008335113525390625,-0.457916259765625,-2.980833053588867,-1.7799987792968786,1,-0.10474871750457149,1.4731188088353135,26.90500068664551,-1.0730091637360286,26.86333274841309,1.0000000000000253,26.95166778564453,-0.10474871750457149 7737,2016-08-17,26.61833381652832,26.803333282470703,26.308332443237305,26.56166648864746,2929800.0,0.000563887888333392,1.3203186467348544,-0.18994584849085433,50.72231178960536,55.356335332597254,0.09901514036545578,-0.003725496651199478,-0.30750757183408695,-2.225819090826125,5.375191627201583,0.49500083923339844,0.03597568429136544,-0.02166624069213796,-0.4845052717701641,0.4411727903858882,-0.25308575623115104,0.20975327484687512,1.1316661834716797,39.32361352385838,-12.026592000938251,0.2314195155390134,8,0.41083240509033203,-0.01416778564453125,-0.40291738510131836,-2.773334503173828,-1.8716659545898402,2,-0.08365164474690678,-1.1693117207888275,26.60333251953125,1.4731188088353135,26.90500068664551,-1.0730091637360286,26.86333274841309,-0.08365164474690678 7738,2016-08-18,26.73833274841309,26.82500076293945,26.648332595825195,26.70166778564453,3655200.0,0.004508130851160086,-1.465102662710033,0.6470212049815504,49.45112993055043,53.34082413055249,0.030275105369515387,-0.09761970089243377,-0.4081125807693162,-2.2982600867664935,5.437429763608516,0.20666694641112926,0.07366514815688419,0.07858266830444549,-0.36423157043091337,0.5213969070398043,-0.14282445106323394,0.2999897876721249,0.9828339004516558,63.86135668982884,17.044649955024575,0.22140711936767873,8,-0.03583335876465199,-0.13416671752930043,-0.42000007629394887,-1.5075006484985387,-2.1383323669433594,3,-0.08801343530556971,1.3203186467348544,26.61833381652832,-1.1693117207888275,26.60333251953125,1.4731188088353135,26.90500068664551,-0.08801343530556971 7739,2016-08-19,26.57500076293945,26.93666648864746,26.53666687011719,26.790000915527344,4529400.0,-0.006108532907061481,-1.7428425692201472,-5.863913020859957,45.65335348306057,52.44834192968661,0.1267206680420756,0.0536291164241014,-0.22597132518621876,-2.091270054728973,5.576649502962061,0.3999996185302699,0.1496833949180676,-0.07533273696899911,-0.5168804585571642,0.366214984619166,-0.2961065977630817,0.14544112382508345,1.117909201812747,41.13128614884909,-1.124292067624701,0.22077386079408295,8,0.12749862670898793,0.02916526794433949,-0.16291809082030895,-0.9875011444091761,-1.9483337402343714,4,-0.07532142860731472,-1.465102662710033,26.73833274841309,1.3203186467348544,26.61833381652832,-1.1693117207888275,26.60333251953125,-0.07532142860731472 7740,2016-08-22,26.52833366394043,26.649999618530273,26.434999465942386,26.608333587646484,2655000.0,-0.001756052593010704,1.632676655027808,0.3720924043221315,49.623207673971585,52.13915332308578,0.19989577948170023,0.09326413432636826,-0.15275116920621912,-1.996728028579163,5.795536670720988,0.21500015258788707,0.20529547268940362,-0.11449985504150462,-0.5591299987892242,0.33013028870621497,-0.33681492691536263,0.1078152168323534,1.1368847503814692,35.01341719586677,-5.468293477561396,0.22231507187385932,8,0.1741657257080078,0.07583236694335938,-0.11625099182128906,-0.9408340454101562,-2.0566673278808594,0,-0.07583089375573338,-1.7428425692201472,26.57500076293945,-1.465102662710033,26.73833274841309,1.3203186467348544,26.61833381652832,-0.07583089375573338 7741,2016-08-23,26.229999542236328,26.53333282470703,26.21999931335449,26.44499969482422,3410400.0,-0.011245867361417528,-1.6666612557625624,2.6875044703526214,48.886342855686316,51.32096569801131,0.5059759869431915,0.39560426289046546,0.1840462831131333,-1.6555200320672938,6.106391103773942,0.3133335113525426,0.0995653465226809,-0.40250062942504883,-0.8759754259720935,0.07097416712199589,-0.6392380276985712,-0.16576323115152647,1.408081152663879,1.3953797838936064,-40.216964307031574,0.23673739827352297,8,0.4283332824707031,0.5316667556762695,-0.07791709899902344,-0.6424999237060547,-2.001667022705078,1,-0.06531960197421849,1.632676655027808,26.52833366394043,-1.7428425692201472,26.57500076293945,-1.465102662710033,26.73833274841309,-0.06531960197421849 7742,2016-08-24,26.15333366394043,26.358333587646484,26.071666717529297,26.18166732788086,3602400.0,-0.0029228318579437307,-1.991292579287285,0.13178438991501215,45.13119323417798,50.481184051350944,0.534903546018139,0.48962906603815526,0.28725702171770706,-1.5359375880620156,5.87532591709224,0.2866668701171875,0.08781438951133325,-0.47424983978271484,-0.9660629196777499,0.017563240112320244,-0.7201563797302306,-0.22834329983519908,1.4280237756979481,9.441267979246277,-31.393812531820473,0.24590653994751718,8,0.3733329772949219,0.7091665267944336,-0.001251220703125,-0.49666786193847656,-1.6850013732910192,2,-0.05085393475248734,-1.6666612557625624,26.229999542236328,1.632676655027808,26.52833366394043,-1.7428425692201472,26.57500076293945,-0.05085393475248734 7743,2016-08-25,26.24333381652832,26.44333267211914,26.11000061035156,26.11000061035156,4116600.0,0.003441249736815699,-3.9999856948713983,-4.705822955234053,31.61342316709772,48.14499995525819,0.37309458785954774,0.39383042412130465,0.2219024484290557,-1.5816629583653459,6.0515034216692,0.3333320617675817,0.08190485091175503,-0.3677496910095215,-0.888516390805659,0.15301700878661606,-0.628133040907592,-0.10736634111145094,1.247442179783512,19.845912650024587,-17.759349279475245,0.26038334989806944,8,0.27083301544189453,0.619166374206543,-0.09125137329101562,-0.5866680145263672,-1.9450016021728516,3,-0.057030328732366464,-1.991292579287285,26.15333366394043,-1.6666612557625624,26.229999542236328,1.632676655027808,26.52833366394043,-0.057030328732366464 7744,2016-08-26,26.17333221435547,26.41166687011719,26.09833335876465,26.29333305358887,3210600.0,-0.0026674050889359258,-1.3210014340513272,-0.9000071525641969,40.96043827916809,46.35335567134462,0.37428684870100426,0.43922730368299767,0.30447750980161103,-1.4661466255940638,6.543195629796417,0.3133335113525426,0.030968982939324263,-0.407834529876709,-0.9576917394685296,0.14202267971511162,-0.6827631346726193,-0.13290592508079868,1.2322972252294129,17.579061583771143,-20.74870572222492,0.27492860479591036,8,0.33083438873291016,0.6891679763793945,0.06166696548461914,-0.3183326721191406,-1.9566650390625,4,-0.06011201859971049,-3.9999856948713983,26.24333381652832,-1.991292579287285,26.15333366394043,-1.6666612557625624,26.229999542236328,-0.06011201859971049 7745,2016-08-29,25.989999771118164,26.176666259765625,25.86333274841309,26.08833312988281,4269000.0,-0.007004551110872725,1.278792334528581,0.8194389255343973,36.24569486531949,44.254121697626395,0.46285065182812346,0.5850875036228089,0.4976525721567171,-1.232022205609546,7.118130215822554,0.3133335113525355,-0.02204080275593512,-0.5483336448669434,-1.1427680941115206,0.046100804377633864,-0.8455508694892302,-0.2511164202446565,1.3355919051433816,18.905523624075432,-20.06386647509046,0.2972172246222882,8,0.4099998474121094,0.8166666030883789,0.24499940872192383,-0.13500022888183594,-1.7833328247070348,0,-0.0524560508048989,-1.3210014340513272,26.17333221435547,-3.9999856948713983,26.24333381652832,-1.991292579287285,26.15333366394043,-0.0524560508048989 7746,2016-08-30,25.63500022888184,26.018333435058594,25.52166748046875,25.97500038146973,5248200.0,-0.0136590821609327,1.3281238824118835,3.457627776161506,20.23514625535958,40.86665886048797,0.7443204927531397,0.9149319065715069,0.8575517016720156,-0.8294292671732997,7.5933279646172,0.49666595458984375,-0.08327554085323641,-0.8575832366943317,-1.5761251945834296,-0.13904127880523376,-1.2168542156388824,-0.49831225774978094,1.5736107331518312,12.296520411077786,-24.940668824446696,0.359270978944549,8,0.594166755676266,1.0008335113525355,0.5999989509582484,0.21999931335448863,-1.1783332824707102,1,-0.04538068587616362,1.278792334528581,25.989999771118164,-1.3210014340513272,26.17333221435547,-3.9999856948713983,26.24333381652832,-0.04538068587616362 7747,2016-08-31,25.648332595825195,25.748332977294922,25.48833274841309,25.66166687011719,6022800.0,0.0005200845260120435,1.785719394688672,0.03921843619922732,15.026844435345609,37.04173824990966,0.6469580943060684,0.8966400202811116,0.840455706801329,-0.7894448153778448,7.975298711977693,0.2600002288818324,-0.17271631389924735,-0.8119174957275384,-1.6204572429865536,-0.003377748468523123,-1.2161873693570477,-0.40764762209802896,1.391584018051983,16.753912062233187,-19.101198876861996,0.4042698736295084,8,0.5641670227050781,0.9708337783813477,0.5825004577636719,0.2066669464111328,-1.341665267944336,2,-0.05536422576355238,1.3281238824118835,25.63500022888184,1.278792334528581,25.989999771118164,-1.3210014340513272,26.17333221435547,-0.05536422576355238 7748,2016-09-01,25.72166633605957,25.86333274841309,25.483333587646484,25.72166633605957,4079400.0,0.0028592010790717826,1.6823518324042985,-0.0,19.116360184095896,34.093183438913584,0.4629257767236652,0.808858066385092,0.768968561120495,-0.8072965039959854,8.038975103988736,0.3799991607666051,-0.2379336486635779,-0.7030837059020989,-1.576640549211934,0.17047313740773617,-1.1398621275570164,-0.26630528424718136,1.1320602139619176,25.673187950212963,-5.94006419592516,0.4367784216549176,9,0.3450002670288086,0.8950004577636719,0.5091667175292969,0.1333332061767578,-1.3516654968261719,3,-0.048726782667773416,1.785719394688672,25.648332595825195,1.3281238824118835,25.63500022888184,1.278792334528581,25.989999771118164,-0.048726782667773416 7749,2016-09-02,25.64166641235352,25.91833305358887,25.52166748046875,25.78666687011719,3489000.0,-0.0031102154370884483,-1.0606093633886353,-100.0,16.51942007183895,30.4149848164544,0.4432184380293229,0.8169363800859593,0.8472907734817596,-0.6682302849706296,7.802002028801475,0.39666557312012074,-0.293287871361958,-0.7108336448669412,-1.5928669764379748,0.17119968670409236,-1.1518503106524598,-0.26981697908142266,1.0202051229354687,22.836486880547188,-3.64273711032315,0.44101666578551724,9,0.36666679382323863,0.975000381469723,0.515832901000973,0.21333312988280895,-1.7883338928222692,4,-0.052388724523413366,1.6823518324042985,25.72166633605957,1.785719394688672,25.648332595825195,1.3281238824118835,25.63500022888184,-0.052388724523413366 7750,2016-09-06,25.645000457763672,25.65333366394043,25.291667938232425,25.604999542236328,8449800.0,0.00013002452167243383,11.76452372938392,-0.2758675120359896,19.832145293151186,27.186740642839386,0.3368275411135855,0.7871460510345187,0.8636676735513618,-0.6107080947722281,8.753577345166685,0.36166572570800426,-0.3597213658478253,-0.6650829315185547,-1.5986844865168095,0.2685186234797001,-1.131883709017682,-0.19828215401942728,0.8518757648553645,48.623819498033775,20.11889955926721,0.46680077749912713,9,0.22249984741210938,0.8758335113525391,0.5945825576782227,0.20999908447265625,-1.4516677856445312,1,-0.05569636408558909,-1.0606093633886353,25.64166641235352,1.6823518324042985,25.72166633605957,1.785719394688672,25.648332595825195,-0.05569636408558909 7751,2016-09-07,25.36166763305664,25.696666717529297,25.31333351135254,25.63999938964844,3820200.0,-0.011048267484871754,-1.0444437662760417,-6.95813465573154,16.157965620431597,23.9674931302009,0.5409174647061619,1.0321699245023623,1.1564645228080686,-0.26725601334766935,9.711054587940243,0.3833332061767578,-0.4136003055561446,-0.8904991149902344,-1.9091149845307989,0.12811675455033011,-1.3998070497605148,-0.3811911802199539,0.9423752640605372,11.170191719448045,-15.306687491251886,0.5093079347702816,9,0.5058326721191406,1.1591663360595703,0.97833251953125,0.4933319091796875,-1.0316677093505895,2,-0.045541196397514194,11.76452372938392,25.645000457763672,-1.0606093633886353,25.64166641235352,1.6823518324042985,25.72166633605957,-0.045541196397514194 7752,2016-09-08,25.35333251953125,25.416667938232425,25.17499923706055,25.34333229064941,5379000.0,-0.00032865005747995113,2.5365012909076383,-0.035929169579114045,10.315198774050543,21.601023753195662,0.47364756618438264,0.9752565151051904,1.1762424505229134,-0.19643016796611334,10.772073996763625,0.241668701171875,-0.48748659678924966,-0.8256674766540542,-1.88303971223376,0.2317047589256518,-1.3543535944439071,-0.2969813588642012,0.7887303841643671,23.99100895255789,2.1503580931436304,0.5286861177898532,9,0.44000053405762074,1.1091670989990234,0.9866676330566406,0.5016670227050781,-1.1733322143554688,3,-0.03536677367479657,-1.0444437662760417,25.36166763305664,11.76452372938392,25.645000457763672,-1.0606093633886353,25.64166641235352,-0.03536677367479657 7753,2016-09-09,24.59166717529297,25.35333251953125,24.58666610717773,25.09166717529297,7888200.0,-0.03004202085274288,-2.0065223570242217,-49.9988556169954,7.6813757649059795,17.903350140499867,1.0911292983660665,1.6348719049011038,1.9225215359960117,0.6195137021537747,11.89301361180638,0.7666664123535192,-0.5631448376826675,-1.4693327903747573,-2.679361153600542,-0.2593044271489724,-2.0743469719876515,-0.8643186087618631,1.3763242684083359,0.3755494666827822,-18.239064054729287,0.6050141816128924,9,0.7899990081787109,1.5766658782958984,1.8066658973693848,1.269998550415039,-0.5416679382324183,4,-0.011589285320941833,2.5365012909076383,25.35333251953125,-1.0444437662760417,25.36166763305664,11.76452372938392,25.645000457763672,-0.011589285320941833 7754,2016-09-12,24.71666717529297,24.864999771118164,24.38500022888184,24.52666664123535,6745800.0,0.005083022599036591,-1.0281669709022048,-0.3800010681152344,12.594642149692888,15.275455394319136,0.8244739224553292,1.4132618896144713,1.767903790660739,0.5570424620188064,13.30855519612777,0.4799995422363246,-0.6250062006331376,-1.23699951171875,-2.525645079091479,0.05164605565397906,-1.8813222954051128,-0.5926767280323872,0.9750592011036225,25.285920566067986,8.384371829940434,0.6443227836863638,9,0.4849996566772461,1.3508329391479492,1.6816658973693848,1.1566658020019531,-0.2633342742919922,0,-0.01402561007117098,-2.0065223570242217,24.59166717529297,2.5365012909076383,25.35333251953125,-1.0444437662760417,25.36166763305664,-0.01402561007117098 7755,2016-09-13,23.98666763305664,24.53666687011719,23.91166687011719,24.524999618530273,9349200.0,-0.029534707776703972,1.225519993208224,-2.8333182753601367,10.689266080557672,14.214802041563368,1.386188821812194,2.0168206241287834,2.464457759013449,1.3516822224006226,14.999073813657796,0.8050003051757777,-0.685400316462534,-1.8210824012756355,-3.3026250290999,-0.33953977345137076,-2.561853715187766,-1.080311087363505,1.4437135138370003,4.201723773152459,-14.055609892752479,0.7407713139121319,9,0.9283323287963903,1.5174989700317383,2.7466654777526855,2.2791662216186523,0.5949993133544886,1,-0.005558717682886405,-1.0281669709022048,24.71666717529297,-2.0065223570242217,24.59166717529297,2.5365012909076383,25.35333251953125,-0.005558717682886405 7756,2016-09-14,23.81666755676269,24.19333267211914,23.71833229064941,23.94833374023437,5682000.0,-0.007087273601092736,-1.893373532470119,0.24458175814286373,10.35068891101163,13.69522920552626,1.4205160148837166,2.0736643117599094,2.5920072057695904,1.590115059674151,17.196254413697233,0.4750003814697301,-0.7888144629363154,-1.8517492294311566,-3.5294220230592934,-0.1740764358030198,-2.6905856262452232,-1.01291283261709,1.3099707347756606,5.790096101040275,-13.021335212036368,0.8388363968140682,9,1.0016651153564489,1.5908317565918004,2.9166655540466344,2.4749984741210973,0.6183319091796946,2,0.01581518969682616,1.225519993208224,23.98666763305664,-1.0281669709022048,24.71666717529297,-2.0065223570242217,24.59166717529297,0.01581518969682616 7757,2016-09-15,24.39166641235352,24.52833366394043,23.774999618530273,23.864999771118164,11277000.0,0.024142708219796916,-1.1320766429957598,-4.000014486245337,23.020863381727594,14.129062894152003,0.7247254723934269,1.3948084811972983,1.9784834393669826,1.082451197944895,18.739754829009872,0.7533340454101562,-0.8631176192638854,-1.165417003631589,-2.8729316812549577,0.5420976739917798,-2.019174342443275,-0.3116596648199028,0.45331067900704625,41.18250932384243,21.57240130395636,0.8537573388116853,9,0.42666625976562145,1.015832901000973,2.3674998283386195,1.9108333587646449,0.15166664123535156,3,-0.0025281785838230375,-1.893373532470119,23.81666755676269,1.225519993208224,23.98666763305664,-1.0281669709022048,24.71666717529297,-0.0025281785838230375 7758,2016-09-16,24.38500022888184,24.483333587646484,24.13833236694336,24.31666755676269,13794600.0,-0.00027329758282945704,1.60378879484079,0.1297455862381294,23.453729526182443,14.89954172241239,0.5831728131435696,1.2818502783340087,1.9465052060591468,1.1601309766878778,20.412190611702552,0.345001220703125,-0.8784701084858142,-1.054416561126704,-2.7434306362091156,0.6345975139557076,-1.8989235986679098,-0.2099095235854982,0.23464790233649424,58.139604513759956,36.69158186368096,0.8445070375412053,9,0.322499275207516,1.0224990844726527,2.374166011810299,1.9174995422363246,0.6350002288818324,4,-0.008406804255972622,-1.1320766429957598,24.39166641235352,-1.893373532470119,23.81666755676269,1.225519993208224,23.98666763305664,-0.008406804255972622 7759,2016-09-19,24.57333374023437,24.63999938964844,24.29999923706055,24.46833229064941,5796000.0,0.007723334409875049,1.8531551358487355,1.5366214481101512,29.00197161931169,15.918411314208,0.25407862964026506,0.9864434523890004,1.7188771633929427,1.0455585576288335,22.25610517995298,0.3400001525878906,-0.8883797556652162,-0.7659996986389181,-2.4082616777855357,0.8762622805076994,-1.587130688212227,0.05513129093439062,-0.8550014495849609,92.76684070783568,68.06438756039086,0.8211309895733091,9,0.13416576385498402,0.7766656875610387,2.1858325004577672,1.7291660308837926,0.39499855041503906,0,-0.021296845951225385,1.60378879484079,24.38500022888184,-1.1320766429957598,24.39166641235352,-1.893373532470119,23.81666755676269,-0.021296845951225385 7760,2016-09-20,24.51666641235352,24.72166633605957,24.46333312988281,24.63999938964844,4489800.0,-0.002306049658539755,-1.2463801768031695,-1.1745835679642513,31.81570353278306,17.658159971135944,0.1495910385475625,0.932483294862589,1.737467887956246,1.1646704331767275,23.911523717948658,0.25833320617676137,-0.9217737849449961,-0.7220836639404276,-2.3029951387730563,0.8588278108922012,-1.5125394013567437,0.06837207347588858,-0.7799007797241266,79.56812841706694,51.094788566426026,0.7904557374163147,9,0.05083370208739879,0.8208332061767507,2.2424998283386195,1.8050003051757777,-0.16666603088378906,1,-0.0025832839704761357,1.8531551358487355,24.57333374023437,1.60378879484079,24.38500022888184,-1.1320766429957598,24.39166641235352,-0.0025832839704761357 7761,2016-09-21,24.51666641235352,24.60000038146973,24.25,24.5,5172000.0,0.0,2.8181647940073815,-0.13513346323964404,31.51878743704036,20.014114267023704,0.0191345851319511,0.8406435595956516,1.6997345498818426,1.1841586215219309,25.34421627118889,0.3500003814697301,-0.9492130139280555,-0.6364170074462869,-2.176317139325924,0.9034831244333503,-1.4063670733861073,0.13353305849353347,-0.7405047515869185,78.34507964523355,46.39039847451557,0.7699500659398191,9,0.019165992736812854,0.8108329772949183,2.2424998283386195,1.8050003051757777,-0.6333332061767578,2,0.002651279458811606,-1.2463801768031695,24.51666641235352,1.8531551358487355,24.57333374023437,1.60378879484079,24.38500022888184,0.002651279458811606 7762,2016-09-22,24.82333374023437,24.913333892822266,24.626667022705078,24.665000915527344,3766200.0,0.012508524720405312,-1.439711707032011,9.500114442661987,36.368246205996996,23.20154431603381,-0.414174115827997,0.45242307258260794,1.352800118883298,0.8890875574659383,26.269855640478667,0.39666748046874645,-0.9961697640699398,-0.2632496833801312,-1.7346205649010358,1.2081211981407733,-0.9989351241405835,0.47243575738032106,-1.0093518924560527,88.3870999497933,53.339509852289694,0.7356854407604524,9,-0.5075006484985316,0.504165649414066,1.9358325004577672,1.4983329772949254,-0.8366661071777308,3,-0.015643921092780566,2.8181647940073815,24.51666641235352,-1.2463801768031695,24.51666641235352,1.8531551358487355,24.57333374023437,-0.015643921092780566 7763,2016-09-23,24.74666786193848,24.93666648864746,24.71999931335449,24.875,3256200.0,-0.0030884602003166117,-1.3852929751067733,-0.8105213704042746,36.40508268430343,25.847148819879425,-0.350017231288799,0.4334359021596583,1.385704713921914,0.981306138669936,27.432399313888823,0.2166671752929723,-1.012141638401161,-0.26508226394652823,-1.6376633098345827,1.1074987819415263,-0.9513727868905555,0.42120825899749903,-0.8667248914575261,72.33028990780889,34.26177426602494,0.686290522944028,9,-0.4191684722900426,0.5808315277099574,2.0699982643127406,1.5749988555908168,-0.6900005340576207,4,-0.00821665403536398,-1.439711707032011,24.82333374023437,2.8181647940073815,24.51666641235352,-1.2463801768031695,24.51666641235352,-0.00821665403536398 7764,2016-09-26,24.60000038146973,24.74333381652832,24.416667938232425,24.643333435058594,2916600.0,-0.005926756736988059,1.6849196955563799,0.33766330276591067,34.788933933542054,28.52488969243325,-0.24768614730417582,0.4808428019250677,1.4887446146018029,1.1427515295711466,28.8077686765974,0.3299999237060547,-1.0290821695123498,-0.33308315277099254,-1.6017662832753459,0.9355999777333608,-0.967424718023171,0.3012584124811859,-0.6355195295354541,50.97094255453357,13.649461215399548,0.6343415652521767,9,-0.2725009918212926,0.7274990081787074,2.053332328796383,1.7216663360595668,-0.661666870117191,0,0.017073173568335154,-1.3852929751067733,24.74666786193848,-1.439711707032011,24.82333374023437,2.8181647940073815,24.51666641235352,0.017073173568335154 7765,2016-09-27,24.626667022705078,24.75666618347168,24.54333305358887,24.57333374023437,3381000.0,0.0010840097895052914,-2.7646583641873157,-1.23077600246508,38.43732634325547,31.645627184904782,-0.1944726092390212,0.36554338325664304,1.450421063781171,1.1322323525904494,29.776916389621878,0.21333312988280895,-0.9533027696427361,-0.23824987411499166,-1.410677005222599,0.9341772569926157,-0.8244634396687971,0.3479636914388138,-0.5844113198337482,54.8544350033749,13.637371683667709,0.5862135655538042,9,-0.27083396911621094,0.5574989318847656,2.026665687561035,1.6949996948242188,-0.5783348083496094,1,0.013873792488010128,1.6849196955563799,24.60000038146973,-1.3852929751067733,24.74666786193848,-1.439711707032011,24.82333374023437,0.013873792488010128 7766,2016-09-28,24.47166633605957,24.790000915527344,24.40333366394043,24.72500038146973,2845800.0,-0.006294018045665761,1.0173849874115575,-4.750017881410236,36.7418573394513,33.17018206909631,0.07063898909268929,0.45210079491226907,1.5818908033232262,1.2968417262760568,30.266883833314655,0.38666725158691406,-0.8999933654267629,-0.33508386611938334,-1.4611605132495313,0.7909927810107646,-0.8981221896844573,0.22795445744569065,-0.35785777032614874,12.812388241184463,-29.320275859215407,0.5630383235650748,9,0.06583309173583984,0.6541662216186523,2.181666374206543,1.8500003814697266,-1.10333251953125,2,-0.004971706990404723,-2.7646583641873157,24.626667022705078,1.6849196955563799,24.60000038146973,-1.3852929751067733,24.74666786193848,-0.004971706990404723 7767,2016-09-29,24.22833251953125,24.458332061767575,24.143333435058594,24.45666694641113,3885000.0,-0.009943491921911463,1.7194361883434444,0.901317572654694,43.52729388067426,35.40057810848429,0.3222560381235411,0.6151355041846571,1.7944048951053837,1.5467104392106847,30.865116524670583,0.32833290100097656,-0.7671554952752473,-0.5074176788330078,-1.5882279987929806,0.573392641126965,-1.0478228388129942,0.03298748114697858,0.7083339691162109,10.714174089701515,-35.184425034482615,0.540405159979987,9,0.31166744232177734,0.8524999618530273,2.4816670417785645,2.093334197998047,-1.6899986267089844,3,-0.014239498862597011,1.0173849874115575,24.47166633605957,-2.7646583641873157,24.626667022705078,1.6849196955563799,24.60000038146973,-0.014239498862597011 7768,2016-09-30,24.46833229064941,24.58166694641113,24.22833251953125,24.36000061035156,4328400.0,0.009905748607531573,1.1094530195801355,-0.47444304294438266,45.750116693160535,37.26148311668972,0.10652193903729312,0.2913630512798271,1.5260074883217918,1.3032377460468787,31.69322945080044,0.35333442687987926,-0.6004746639337029,-0.20475120544433878,-1.1855839769686476,0.77608156607997,-0.6951675912064914,0.28566518031781385,0.4524675369262745,50.25749174138689,1.6791736176190923,0.4904163857621535,9,0.07166767120361683,0.6125001907348668,2.226251125335697,1.8533344268798864,-1.7783317565917969,4,-0.019685226270073075,1.7194361883434444,24.22833251953125,1.0173849874115575,24.47166633605957,-2.7646583641873157,24.626667022705078,-0.019685226270073075 7769,2016-10-03,24.29833221435547,24.3700008392334,24.176666259765625,24.34333229064941,2682600.0,-0.006947759016617039,2.9320751789281765,-0.4153916580100734,56.59840057373893,40.01511612124037,0.2608409485647165,0.37477892174074867,1.6515090861593755,1.475846476662987,32.75244864618094,0.2916660308837855,-0.5031943691827436,-0.3075845718383796,-1.1879809797048537,0.5728118360280945,-0.7477827757716184,0.1326136320948592,0.6069182853698756,23.968853232656915,-28.97433270117128,0.4401982039332378,10,0.2416677474975586,0.766667366027832,2.3900012969970703,2.023334503173828,-1.6316642761230433,0,-0.009945739664051212,1.1094530195801355,24.46833229064941,1.7194361883434444,24.22833251953125,1.0173849874115575,24.47166633605957,-0.009945739664051212 7770,2016-10-04,24.21666717529297,24.476667404174805,24.17499923706055,24.434999465942386,3397800.0,-0.0033609318673424315,-1.0000000000000235,4.85182045522023,58.79764842295518,43.0461006752309,0.33019993234574585,0.3625377209931102,1.6895494234252801,1.560363680714616,33.31832854928314,0.30166816711425426,-0.4070643951683941,-0.31783294677734375,-1.064971812323801,0.4293059187691135,-0.6914023795505742,0.05573648599588665,0.6733449831390388,11.340254837187352,-45.60251631190058,0.3735694327732288,10,0.3233327865600586,0.7308320999145508,2.4666662216186523,2.2708330154418945,-2.1183338165283203,1,-0.011493475213814719,2.9320751789281765,24.29833221435547,1.1094530195801355,24.46833229064941,1.7194361883434444,24.22833251953125,-0.011493475213814719 7771,2016-10-05,24.20666694641113,24.398332595825195,24.15166664123535,24.308332443237305,6526800.0,-0.0004129481901639087,-1.330708093787734,0.46564572067547544,44.5853834997468,43.95911593009199,0.32587118148881444,0.29678802107354585,1.6627001351605806,1.577338341807188,34.0597647521232,0.24666595458984375,-0.34549810074421217,-0.27008314132690714,-0.9202807584883708,0.3801144758345565,-0.5951819499076407,0.05501566725382645,0.6684116375534117,14.448703946251259,-42.649896045454156,0.3250988085807324,10,0.3333330154418981,0.6616659164428746,2.396666049957279,2.280833244323734,-3.0416660308837855,2,-0.0065409555312254675,-1.0000000000000235,24.21666717529297,2.9320751789281765,24.29833221435547,1.1094530195801355,24.46833229064941,-0.0065409555312254675 7772,2016-10-06,24.45666694641113,24.59000015258789,24.166667938232425,24.16833305358887,3106800.0,0.010327733287422536,-1.9028747809255218,-2.8361037109300025,51.83603782509592,45.67366650129116,0.020550924238069257,-0.025120158034770412,1.3839598808251914,1.3302221918919095,34.368296822037394,0.4233322143554652,-0.2903774629370872,0.02475013732909659,-0.47785394182324836,0.5273542164814415,-0.22655190224707766,0.27605217690527084,0.40377673457529184,69.58179041220389,12.093763203877309,0.25130203957617275,10,0.01000022888183949,0.36166572570801137,1.975833415985111,2.030833244323734,-3.496667861938473,3,-0.04450046820638065,-1.330708093787734,24.20666694641113,-1.0000000000000235,24.21666717529297,2.9320751789281765,24.29833221435547,-0.04450046820638065 7773,2016-10-07,24.30666732788086,24.518333435058594,24.104999542236328,24.518333435058594,3878400.0,-0.006133281319933959,2.905527420837313,-0.7341006813521382,43.031367568569806,46.58949246073868,0.11350953548561549,0.10796884912293336,1.492513808302263,1.4860416047531828,33.78640130351306,0.4133338928222656,-0.23617989136569406,-0.11099948883056499,-0.6106851993565101,0.38868622169538014,-0.36084234409353755,0.13884336643240758,0.5394341481870057,41.580934403020294,-10.971797186778772,0.24984285526297198,10,0.14083290100097656,0.5116653442382812,2.109165668487549,2.180832862854004,-3.871667861938473,4,-0.0727509621621486,-1.9028747809255218,24.45666694641113,-1.330708093787734,24.20666694641113,-1.0000000000000235,24.21666717529297,-0.0727509621621486 7774,2016-10-10,24.3700008392334,24.483333587646484,24.29999923706055,24.33166694641113,2413200.0,0.002605602425795883,-2.6064835659614607,-0.18110548416747943,46.18058418510008,47.44985444316587,0.01577891082985161,0.018268992847694676,1.3812221589959357,1.4302326233915892,32.89840381157047,0.18333435058593395,-0.21799944857139764,-0.03033266067505025,-0.5099969177598389,0.4493315964097384,-0.2701647892174428,0.2094994678673423,0.4464565594812058,54.63937391851502,5.276547561970645,0.23983212854239408,10,0.0774993896484375,0.4483318328857422,1.971665859222412,2.117499351501465,-3.560001373291012,0,-0.06893722803944857,2.905527420837313,24.30666732788086,-1.9028747809255218,24.45666694641113,-1.330708093787734,24.20666694641113,-0.06893722803944857 7775,2016-10-11,23.85333251953125,24.36166763305664,23.79333305358887,24.36166763305664,5042400.0,-0.021200997205973016,1.2360626458647437,-13.260722459945034,36.388507071535486,47.41059330228633,0.4595390139864719,0.5527771797366903,1.8405220096251043,1.9524554829214047,31.722509188630465,0.5766677856445277,-0.20930544945061413,-0.5403342247009277,-1.0471449457798911,-0.03352350362196432,-0.7937395852404094,-0.28692886416144603,0.9346665649242247,7.531309629551185,-36.588880959428096,0.2534053605394819,10,0.3383340835571289,0.8541669845581055,2.45916748046875,2.6341676712036133,-2.823331832885742,1,-0.04974837710106861,-2.6064835659614607,24.3700008392334,2.905527420837313,24.30666732788086,-1.9028747809255218,24.45666694641113,-0.04974837710106861 7776,2016-10-12,24.19333267211914,24.21333312988281,23.76000022888184,23.86833381652832,3522000.0,0.014253779940790023,1.4840174535573476,-0.6393397720194811,37.2469482436957,46.71277712039982,0.08482552137803623,0.2555446037682323,1.455485336416352,1.6215336262675777,30.296202790162397,0.45333290100096946,-0.1740900258368825,-0.2191673278808608,-0.6593068047946815,0.22097214903295992,-0.43923706633777115,0.0009024105760495615,0.5349864504843396,52.20873289992832,13.122571115287315,0.220069738456911,10,-0.018332481384277344,0.5141668319702148,2.0008344650268555,2.2941675186157227,-3.2083320617675817,2,-0.08659407704374722,1.2360626458647437,23.85333251953125,-2.6064835659614607,24.3700008392334,2.905527420837313,24.30666732788086,-0.08659407704374722 7777,2016-10-13,24.32999992370605,24.395000457763672,23.9950008392334,24.10333251953125,3970800.0,0.00564896343298793,1.2429771600613913,0.697440622560775,41.76546420897867,46.27003795549072,-0.04012295068056915,0.12018239056184754,1.2826617369437052,1.4936872355316204,29.56718352149349,0.39999961853027344,-0.15779115187612192,-0.07941675186157582,-0.5210322531933755,0.3621987494702239,-0.30022450252747745,0.14139099880432582,0.32085368739969766,75.16480752543423,38.61972196346571,0.2208077506658999,10,-0.15499973297118785,0.23750019073486683,1.864167213439945,2.157500267028812,-3.4899997711181605,3,-0.13008627283614893,1.4840174535573476,24.19333267211914,1.2360626458647437,23.85333251953125,-2.6064835659614607,24.3700008392334,-0.13008627283614893 7778,2016-10-14,24.18000030517578,24.52666664123535,23.46333312988281,23.96666717529297,7814400.0,-0.0061652124537869835,1.3455908649133146,0.9411725107077791,41.71052938683029,44.6158300458342,0.07227622410466239,0.26776491892961474,1.389610665273107,1.6469880978794684,29.10176415905755,1.0633335113525426,-0.12524966774044444,-0.2191663742065444,-0.6725280056310758,0.23419525721798706,-0.44584718991880834,0.00751444150571956,0.3995850353520538,67.39815567190989,31.327955972104363,0.22668081571226567,10,-0.1533336639404297,0.22833251953125,1.947916030883789,2.282499313354492,-2.385000228881836,4,-0.1331679561647432,1.2429771600613913,24.32999992370605,1.4840174535573476,24.19333267211914,1.2360626458647437,23.85333251953125,-0.1331679561647432 7779,2016-10-17,24.04999923706055,24.17499923706055,23.83666610717773,24.166667938232425,3718800.0,-0.005376388191666193,4.075074387731853,-0.5468850582933982,39.0644644647541,42.423254050478526,0.1825431331970293,0.3758171593515165,1.4530470084784248,1.7811114605867466,29.063496629933393,0.3433341979980504,-0.10957624211554062,-0.3230007171630831,-0.7941000897640045,0.1480986554378383,-0.5585504034635456,-0.08745103086262063,0.47666740417480113,55.17235193984546,20.590988079229497,0.2355496863004614,10,-0.023332595825198865,0.1500005722045863,1.725000381469723,2.1183338165283168,-1.4200000762939489,0,-0.1503118455632848,1.3455908649133146,24.18000030517578,1.2429771600613913,24.32999992370605,1.4840174535573476,24.19333267211914,-0.1503118455632848 7780,2016-10-18,24.453332901000977,24.768333435058594,24.22333335876465,24.22333335876465,4827600.0,0.016770631049288998,-3.739140530409832,-1.9713902694219199,49.68226305921304,42.989574001530336,-0.2052760228299526,-0.034261159968938415,1.0055907711829946,1.3830099364871735,28.6539870080877,0.7183341979980433,-0.10958237409741756,0.08349962234496999,-0.38437400298383295,0.5513732476737729,-0.1504371903194297,0.3174364350093697,-0.9899997711181676,75.86203368625371,36.9355285002554,0.23393681266440117,10,-0.33749961853027344,-0.25333309173583984,1.1812505722045898,1.6141672134399414,-2.083332061767578,1,-0.14899128269379813,4.075074387731853,24.04999923706055,1.3455908649133146,24.18000030517578,1.2429771600613913,24.32999992370605,-0.14899128269379813 7781,2016-10-19,24.58166694641113,24.678333282470703,24.37166786193848,24.5,3218400.0,0.0052481208156660575,1.2302970612918405,0.3550743867447145,56.37787229588803,43.49422227606279,-0.3071191457254159,-0.16598603520410293,0.8328560162806475,1.2593768294247347,27.90117094477873,0.306665420532223,-0.12905938191510202,0.20858364105224325,-0.26445902849165037,0.6816263105961369,-0.02793769371970356,0.44510497582419006,-1.0922338104248048,85.69605785476652,41.41629862985599,0.23652133477194753,10,-0.46583366394042613,-0.38166713714599254,0.6279163360595739,1.2491664886474645,-2.1566677093505824,2,-0.14448435362452738,-3.739140530409832,24.453332901000977,4.075074387731853,24.04999923706055,1.3455908649133146,24.18000030517578,-0.14448435362452738 7782,2016-10-20,24.434999465942386,24.71166610717773,24.35333251953125,24.649999618530273,3459000.0,-0.005966539241967772,1.118229378072454,-2.6326459116706693,49.37734528761985,44.1993309115128,-0.183103733980591,-0.05260010994585329,0.9229391213439229,1.4112973018749209,27.94677497368835,0.3583335876464808,-0.15165758647146887,0.08133287429809855,-0.3432963697180291,0.5059621183142262,-0.13098174770996707,0.29364749630616416,-0.9199883239746178,74.45717309075212,29.655723502655775,0.21231462200806422,10,-0.31916618347168324,-0.23499965667724965,0.67791652679443,1.2991666793823207,-1.7899990081787145,3,-0.14119087092264726,1.2302970612918405,24.58166694641113,-3.739140530409832,24.453332901000977,4.075074387731853,24.04999923706055,-0.14119087092264726 7783,2016-10-21,24.54333305358887,24.56166648864746,24.22833251953125,24.46833229064941,3381000.0,0.004433541641671868,4.970108974139992,-0.3488405102819713,54.68452205118117,45.14421289663293,-0.2842251587878728,-0.18651058675050436,0.75376123007457,1.3051743180533038,28.14377634855767,0.33333396911621094,-0.13386405034436066,0.1998332023620648,-0.19378124746081937,0.593447652184949,0.003025977450622719,0.3966404272735069,-1.0032554657592847,75.84970785854422,27.239360121993073,0.1968072249114421,10,-0.4274997711181676,-0.343333244323734,0.5695829391479457,1.1908330917358363,-1.9033336639404297,4,-0.150889567155161,1.118229378072454,24.434999465942386,1.2302970612918405,24.58166694641113,-3.739140530409832,24.453332901000977,-0.150889567155161 7784,2016-10-24,25.020000457763672,25.315000534057614,24.678333282470703,24.690000534057614,6842400.0,0.019421461752322955,-2.6037657423251748,4.399954224098099,63.34438030302083,48.13930992235352,-0.736438138972126,-0.6641506616360395,0.22338169938447194,0.8306909014475679,27.394644674130397,0.7716674804687429,-0.13805615358167955,0.6555006027221673,0.17014253908688204,1.1408586663574525,0.4128215709045264,0.8981796345398081,-1.4553577529895065,72.97710483831538,18.840523071119996,0.24267903181764205,10,-0.6308336257934606,-0.6308336257934606,0.03749895095825195,0.7141656875610352,-2.645000457763672,0,-0.12889689538231053,4.970108974139992,24.54333305358887,1.118229378072454,24.434999465942386,1.2302970612918405,24.58166694641113,-0.12889689538231053 7785,2016-10-25,24.96833229064941,25.170000076293945,24.915000915527344,25.051666259765625,3376800.0,-0.002065074587088156,-1.684248039914469,-0.2525272375227662,62.47946818537521,50.94292324920679,-0.5699060459676026,-0.6172184790507949,0.21828663596850006,0.8832002897390687,26.64296588477186,0.25499916076660156,-0.10972892636986487,0.5867491722106912,0.04210745203890909,1.1313908923824734,0.31442831212480016,0.8590700322965823,-1.333675272703907,68.09805398023956,8.571869903603023,0.27232086008589146,10,-0.5791654586791992,-0.5791654586791992,0.0604171752929723,0.7658338546752965,-3.1483325958251918,1,-0.09365195491084155,-2.6037657423251748,25.020000457763672,4.970108974139992,24.54333305358887,1.118229378072454,24.434999465942386,-0.09365195491084155 7786,2016-10-26,24.35000038146973,24.98166656494141,24.34166717529297,24.98166656494141,3849600.0,-0.024764645951593778,1.0263848418509964,7.5799363713347345,48.44054994010275,51.684599441553914,0.0815635322431767,-0.008926493785278211,0.781225063530627,1.4947946032718455,25.85141480246449,0.639999389648441,-0.10713406740606146,-0.02549943923949982,-0.5686203851327107,0.5176215066537111,-0.2970599121861035,0.24606103370710386,-0.6481296228797433,11.196415125139247,-45.11389310291816,0.2715604729466048,10,0.039166450500481176,0.039166450500481176,0.6024994850158656,1.384165763854977,-2.1300010681152415,2,-0.08131414830461792,-1.684248039914469,24.96833229064941,-2.6037657423251748,25.020000457763672,4.970108974139992,24.54333305358887,-0.08131414830461792 7787,2016-10-27,23.88333320617676,24.415000915527344,23.83166694641113,24.413333892822266,5599200.0,-0.019164976097827968,1.1874966472475377,0.8390518607986658,44.335414398397624,51.97625333172806,0.5344064689582915,0.4538374505147509,1.1854503396341443,1.9533791804792138,24.908617416491268,0.5833339691162145,-0.042654788909196384,-0.47491664886474183,-1.058151774239402,0.10831847650991833,-0.7665342115520737,-0.18329908617740998,-0.11693725656806819,3.483118038714935,-52.43115468730035,0.29161756268733036,10,0.6900005340576101,0.5058336257934499,1.0483326911926234,1.8508329391479457,-1.4383335113525426,3,-0.06106073873888995,1.0263848418509964,24.35000038146973,-1.684248039914469,24.96833229064941,-2.6037657423251748,25.020000457763672,-0.06106073873888995 7788,2016-10-28,23.98666763305664,24.128332138061523,23.8799991607666,23.8799991607666,5484600.0,0.004326633388557211,-3.656164506034868,-0.2012610077265527,44.924989836192196,52.62742281744342,0.4478611642909165,0.3294592674769774,1.0157188358400582,1.8388617823347744,24.288832401183612,0.24833297729492188,0.0003298283449630901,-0.34749898910522603,-0.951020308212982,0.25602233000252994,-0.649259648659104,-0.045738329551348045,-0.15832750006999063,10.44948270142265,-43.7412908342538,0.30176065955387726,10,0.5866661071777308,0.40249919891357067,0.834998607635498,1.7474985122680664,-1.8016681671142543,4,-0.05593387109112158,1.1874966472475377,23.88333320617676,1.0263848418509964,24.35000038146973,-1.684248039914469,24.96833229064941,-0.05593387109112158 7789,2016-10-31,24.05666732788086,24.178333282470703,23.873332977294922,24.01000022888184,4535400.0,0.002918275097444134,1.1034575745019501,0.43749664729545173,53.05307002420556,53.001956924664796,0.42343558416229143,0.2534192880704005,0.8840319864399859,1.758425037149518,23.510782567726828,0.30500030517578125,0.022890999457480632,-0.26541604995727397,-0.8815042314633246,0.35067213154877663,-0.5734601407102993,0.04262804079575133,1.2583332061767543,16.811986227183294,-41.493006533314,0.3080440907530262,10,0.5166664123535121,0.3324995040893519,0.7708320617675781,1.6774988174438477,-1.8216667175293004,0,-0.05888878616991755,-3.656164506034868,23.98666763305664,1.1874966472475377,23.88333320617676,1.0263848418509964,24.35000038146973,-0.05888878616991755 7790,2016-11-01,23.93833351135254,24.428333282470703,23.821666717529297,24.358333587646484,4614600.0,-0.004918961338887362,1.1666683696581415,-8.999918257245136,45.898144710722704,51.83754274853533,0.5152145949685938,0.36873724470971325,0.9395361938648001,1.8694396733320886,22.81933144205513,0.6066665649414062,0.055154352217432034,-0.3698331832885735,-1.0081220104958604,0.26845564391871335,-0.6889775968922187,-0.0506887696849283,1.3478336715698198,10.057483549115847,-46.99373541932128,0.31914441360364393,11,0.630000114440918,0.45083332061767223,0.8891658782958984,1.795832633972168,-2.4133338928222656,1,-0.0653066977536737,1.1034575745019501,24.05666732788086,-3.656164506034868,23.98666763305664,1.1874966472475377,23.88333320617676,-0.0653066977536737 7791,2016-11-02,24.04833221435547,24.373332977294922,23.989999771118164,23.989999771118164,4927800.0,0.004595086076094823,-12.143053330281528,-0.13888674438354048,45.429951296139166,51.398943416148576,0.359401265815702,0.2595769416371141,0.7763083377405948,1.7600320255595818,22.04883776318045,0.4349994659423828,0.11230913068009585,-0.2519177436828599,-0.8993691426862966,0.3955336553205768,-0.5756434431845783,0.07180795581885846,1.1792549499511686,37.36245079668499,-16.678847392156875,0.32372569950171887,11,0.5200014114379883,0.34083461761474254,0.7216672897338867,1.6858339309692383,-2.028331756591797,2,-0.09266058451242887,1.1666683696581415,23.93833351135254,1.1034575745019501,24.05666732788086,-3.656164506034868,23.98666763305664,-0.09266058451242887 7792,2016-11-03,23.36833381652832,24.165000915527344,23.31666755676269,24.13500022888184,9057000.0,-0.02827632252274148,1.0524166382103026,-13.14305333028159,38.76327859502355,49.6299163654644,0.9746791716374297,0.9000032207383128,1.3965500203596939,2.430818667932897,22.224276924658582,0.848333358764652,0.08840908691367844,-0.8774994850158677,-1.6419664423844722,-0.11303252764726324,-1.25973296370017,-0.4952660063315655,1.8030165299072252,4.647643493076366,-45.73349480630431,0.3822334786843014,11,0.9475002288818324,0.9475002288818324,1.463332176208496,2.3658323287963867,-1.2333335876464808,3,-0.04914062389684026,-12.143053330281528,24.04833221435547,1.1666683696581415,23.93833351135254,1.1034575745019501,24.05666732788086,-0.04914062389684026 7793,2016-11-04,22.538333892822266,23.15166664123535,21.083332061767575,21.7549991607666,36476400.0,-0.03551814734514791,1.0580441233266848,-1.0217412937798804,32.470064886691446,46.19943687476113,1.6655063384995898,1.6766965243861343,2.1530150853914165,3.244957159508189,23.029073295147192,2.2850017547607457,0.005352228125701686,-1.6190827369689949,-2.698210016663886,-0.5399554572741039,-2.1586463768164386,-1.0795190971215511,2.5217354862329096,43.49779671377356,-6.017977103033623,0.5395636398474452,11,0.5883321762084961,0.6608324050903285,2.2720823287963867,3.1958322525024414,-0.038333892822265625,4,-0.004141131214129845,1.0524166382103026,23.36833381652832,-12.143053330281528,24.04833221435547,1.1666683696581415,23.93833351135254,-0.004141131214129845 7794,2016-11-07,22.690000534057614,22.78499984741211,22.273332595825195,22.75833320617676,8246400.0,0.006729274752808934,7.411017746284568,-0.08723304268639526,28.2840914963284,42.39995057597815,1.2835506934286087,1.4679792251122485,1.9303165417420303,3.0723219862411177,23.87736186153038,0.5116672515869141,-0.04745876136762206,-1.3834160804748556,-2.6398477367817215,-0.12698442416798983,-2.0116319086282886,-0.7552002523214227,2.051929859614553,48.031924841938114,1.7724046919721417,0.6282158281534326,11,0.34249877929687855,0.5091657638549805,2.1204156875610387,3.0441656112670934,-0.6800003051757741,0,-0.02225654721150061,1.0580441233266848,22.538333892822266,1.0524166382103026,23.36833381652832,-12.143053330281528,24.04833221435547,-0.02225654721150061 7795,2016-11-08,22.666667938232425,22.83166694641113,22.405000686645508,22.708332061767575,5959800.0,-0.0010283206379905208,1.9595290070781723,0.6097247808852231,25.790151136282986,39.883239597775955,1.0572370862139238,1.4733932451750889,1.8867918412376312,3.073911674768066,23.794896397140274,0.42666625976562145,-0.13480731459830508,-1.3474154472351039,-2.7510605962803396,0.05622970181013187,-2.04923802175772,-0.6455928727124878,1.7825745888873747,48.125697138630166,6.571475931003754,0.7018225745226175,11,0.0891647338867152,0.5324983596801687,2.1358318328857386,3.0674982070922816,-0.5216674804687536,1,-0.019044145749925745,7.411017746284568,22.690000534057614,1.0580441233266848,22.538333892822266,1.0524166382103026,23.36833381652832,-0.019044145749925745 7796,2016-11-09,22.09833335876465,22.5049991607666,21.668333053588867,21.924999237060547,10206600.0,-0.025073582981694154,-1.436892206071481,-4.160272843802211,23.305416027130974,37.546573112079656,1.4221364849901228,1.9781490369274337,2.391731021520961,3.616472158224475,23.821381278445383,0.9983348846435582,-0.3208195579691555,-1.8110000610351555,-3.4510937905762944,-0.17090633149401668,-2.631046925805723,-0.9909531962645879,2.0816363311269726,32.93674126467964,-4.271426622618009,0.820046864770569,11,0.6574993133544922,1.1008329391479457,2.645416259765625,3.6358327865600586,0.15166664123535156,2,-0.025944659759012056,1.9595290070781723,22.666667938232425,7.411017746284568,22.690000534057614,1.0580441233266848,22.538333892822266,-0.025944659759012056 7797,2016-11-10,21.165000915527344,22.43000030517578,21.149999618530273,22.38999938964844,7230600.0,-0.04223542237709643,-1.0398399956229805,-7.067266745161063,17.52644040289354,34.50228984171314,2.1560552357015084,2.8060792726480273,3.2490857774457353,4.513923981704412,24.560177877743445,1.2800006866455078,-0.5445732086206263,-2.586082553863527,-4.6190011194725535,-0.5531639882545001,-3.6025418366680384,-1.5696232710590152,2.767237764114352,3.948532049431972,-27.19973356032907,1.0164592828045127,11,1.5908317565917969,2.0341653823852504,3.539165496826172,4.569165229797363,0.7699985504150426,3,0.04039685826845729,-1.436892206071481,22.09833335876465,1.9595290070781723,22.666667938232425,7.411017746284568,22.690000534057614,0.04039685826845729 7798,2016-11-11,20.959999084472656,21.32999992370605,20.71500015258789,21.19499969482422,5676400.0,-0.009685888126009568,1.4356375063263611,0.19183747189576622,8.823518032761399,29.587895175997126,2.1082824795676984,2.906495376810877,3.3717971593444354,4.683883916433924,24.54799008604585,0.6149997711181605,-0.6944374308169579,-2.6300843238830574,-5.0017753482717495,-0.2583932994943652,-3.8159298360774017,-1.444238811688713,2.7443270657391103,11.574751992127927,-13.692453627441628,1.1858455121943454,11,1.6116676330566406,2.0550012588500977,3.6825008392333984,4.774167060852051,0.8100013732910156,4,0.056059217353670254,-1.0398399956229805,21.165000915527344,-1.436892206071481,22.09833335876465,1.9595290070781723,22.666667938232425,0.056059217353670254 7799,2016-11-14,20.434999465942386,21.149999618530273,20.31999969482422,20.895000457763672,8057000.0,-0.025047692817849132,-1.405795018230369,1.957445945068487,8.0505785233657,25.38261004406857,2.308260868977424,3.3168381663942093,3.80928816771274,5.169129050937375,24.600080371169234,0.8299999237060547,-0.8198946434210796,-2.9743339538574176,-5.719970988325773,-0.228696919389062,-4.347152471091597,-1.601515436623238,2.9703940845069923,4.57862286676346,-14.639948795582619,1.3728185172341782,11,1.911666870117184,2.3825006484985316,4.197916984558102,5.299166679382321,2.25,0,0.10105214524224526,1.4356375063263611,20.959999084472656,-1.0398399956229805,21.165000915527344,-1.436892206071481,22.09833335876465,0.10105214524224526 7800,2016-11-15,20.809999465942386,20.924999237060547,20.43000030517578,20.51000022888184,9331800.0,0.018350869087370825,-1.1521735524853298,-0.6521708483122125,15.697664532851036,22.079022625925447,1.6124012337797424,2.7983675558238126,3.349225369647076,4.76674312916219,26.381285093950645,0.4949989318847656,-0.9639300727718236,-2.41716728210449,-5.348338813831653,0.5140042496226727,-3.8827530479680696,-0.9515815162409105,2.2251468218319737,22.425624296747017,2.1017419767202696,1.4655857658635814,11,1.4325008392333949,2.0075006484985316,3.822916984558102,4.924166679382321,1.840000152587887,1,0.057664622476486516,-1.405795018230369,20.434999465942386,1.4356375063263611,20.959999084472656,-1.0398399956229805,21.165000915527344,0.057664622476486516 7801,2016-11-16,21.030000686645508,21.270000457763672,20.73500061035156,20.76499938964844,7788200.0,0.010571899392077144,-2.292318346410894,0.8833399031064312,20.963376581229227,20.101255735503855,1.027250318522011,2.4228630025650233,3.054098034904733,4.516711436465432,28.002636062504994,0.5349998474121129,-1.1641359903898554,-2.019582748413086,-5.034389798463298,0.9952243016371263,-3.5269862734381903,-0.5121792233879816,1.6793280099748351,33.6493263716635,10.732738440953064,1.5074035250251059,11,0.7058324813842773,1.7874994277954102,3.4195823669433594,4.704165458679199,1.7549991607666016,2,0.05301948334344142,-1.1521735524853298,20.809999465942386,-1.405795018230369,20.434999465942386,1.4356375063263611,20.959999084472656,0.05301948334344142 7802,2016-11-17,20.98500061035156,21.170000076293945,20.7549991607666,21.01000022888184,7280000.0,-0.002139803843303034,1.4058071970764987,-0.09433772141333051,19.086845461138296,18.61423135488684,0.7807227387638704,2.3148279291071674,3.0221688613454596,4.5320458950310005,29.801992410155876,0.41500091552734375,-1.349823766859437,-1.892082881927493,-4.967316460190787,1.183150696335801,-3.42969967105914,-0.35446609279584607,1.4376086060532494,65.84165988393491,39.6400209921324,1.5376167891316463,11,0.5908327102661168,1.832499504089359,3.4562492370605504,4.749165534973148,1.779998779296882,3,0.06028112236625027,-2.292318346410894,21.030000686645508,-1.1521735524853298,20.809999465942386,-1.405795018230369,20.434999465942386,0.06028112236625027 7803,2016-11-18,20.84000015258789,21.0,20.80500030517578,20.8700008392334,5534600.0,-0.006909719015787963,-2.8999790192450745,1.200045777065349,17.376602675704234,17.402288152595265,0.7369812535164755,2.28532851525911,3.111523544057107,4.637214976167169,31.45095747165689,0.19499969482421875,-1.5691227192770825,-1.8519166946411119,-4.950596536382584,1.24676314710036,-3.4012566155118478,-0.30257677377037595,1.330295921227247,54.736846332071146,26.21778335760011,1.5493399208707368,11,0.7358331680297852,1.9774999618530273,3.53125,4.894165992736816,1.6149997711181605,4,0.05254315284726707,1.4058071970764987,20.98500061035156,-2.292318346410894,21.030000686645508,-1.1521735524853298,20.809999465942386,0.05254315284726707 7804,2016-11-21,21.795000076293945,21.854999542236328,20.774999618530273,20.815000534057614,18131200.0,0.04582533189604909,-1.0377330651052818,-32.66590374467556,31.41618326953082,18.027402834067246,-0.40043566951759857,1.1344979052551771,2.106797992374858,3.639921558465062,33.8991056845287,1.0799999237060547,-1.7025533067682552,-0.7356667518615723,-3.6546818936694194,2.183348389946275,-2.195174322765496,0.7238408190423513,0.15326043204228057,95.7895089076575,62.25277498133026,1.4595075709039231,11,-0.38250064849853516,1.0225000381469727,2.422499656677246,3.811666488647461,0.7199993133544957,0,-0.0011470345695233641,-2.8999790192450745,20.84000015258789,1.4058071970764987,20.98500061035156,-2.292318346410894,21.030000686645508,-0.0011470345695233641 7805,2016-11-22,22.6299991607666,22.82500076293945,21.795000076293945,21.864999771118164,13816600.0,0.038311497203474154,-1.27624768167256,0.7806119867186164,39.07574049442587,19.779661108211123,-1.3870459201193555,0.1215674643567759,1.2542844751559485,2.769663033136741,35.94004507599658,1.0300006866455043,-1.7208523624294543,0.2162489891052246,-2.469673318621826,2.9021712968322753,-1.126712164758299,1.5592101429687482,-2.309999465942383,90.6697804815281,55.23687624662173,1.3429611538635249,11,-1.0574989318847656,0.1875009536743164,1.4833340644836426,2.9766674041748047,-0.45999908447265625,1,0.002430415696662358,-1.0377330651052818,21.795000076293945,-2.8999790192450745,20.84000015258789,1.4058071970764987,20.98500061035156,0.002430415696662358 7806,2016-11-23,22.3700008392334,22.81999969482422,22.30500030517578,22.51000022888184,5981800.0,-0.01148909991936542,-2.8148038259935855,-0.18300588411289984,41.77875677519756,22.47436292735601,-1.2119035996500926,0.23781648076541373,1.498866500115021,2.9893918991782087,37.44020869750365,0.5149993896484375,-1.7470849273687747,0.05525064468383789,-2.4714146331575755,2.5819159225252513,-1.208081994236867,1.3185832836045428,-1.9999011230468753,78.01934437014711,37.09397221043747,1.2633326389207062,11,-0.7975006103515625,0.44749927520751953,1.7879157066345215,3.236665725708008,0.39999961853027344,2,0.01251670848423947,-1.27624768167256,22.6299991607666,-1.0377330651052818,21.795000076293945,-2.8999790192450745,20.84000015258789,0.01251670848423947 7807,2016-11-25,22.424999237060547,22.51499938964844,22.315000534057614,22.364999771118164,2658200.0,0.002458578263917266,-1.5000178816236291,-0.42856948228881747,48.93013196359495,26.930653364115294,-1.1950473051474333,0.07163425470653806,1.4102362735235765,2.893103602142574,38.19577282853805,0.19999885559082742,-1.7679795424851008,0.18316574096679616,-2.2347299541157994,2.6010614360493918,-1.0257821065744999,1.3921135885080922,-2.005801499938965,80.48774133761833,38.24004121486532,1.2089478475412974,11,-0.8524990081787109,0.3925008773803711,1.732917308807373,2.8550004959106445,0.5850009918212926,4,0.016053539469317313,-2.8148038259935855,22.3700008392334,-1.27624768167256,22.6299991607666,-1.0377330651052818,21.795000076293945,0.016053539469317313 7808,2016-11-28,22.645000457763672,22.73500061035156,22.34000015258789,22.38500022888184,7403800.0,0.009810534144391037,-1.2571430128445964,4.333375719235723,49.58061436893069,31.545101791400295,-1.2861473449351912,-0.2677633558988788,1.1586811459053408,2.63304518086753,38.873573550431395,0.3950004577636683,-1.71860055397811,0.4702503204345696,-1.814603099091883,2.7551037399610223,-0.672176389328655,1.6126770301977942,-2.177686660125733,91.2195022101973,47.65026863628647,1.142426709763226,11,-1.0174999237060547,0.1724996566772461,1.512916088104248,2.6349992752075195,0.44999885559081676,0,0.005299135767675711,-1.5000178816236291,22.424999237060547,-2.8148038259935855,22.3700008392334,-1.27624768167256,22.6299991607666,0.005299135767675711 7809,2016-11-29,22.63999938964844,22.8700008392334,22.540000915527344,22.63500022888184,7970600.0,-0.0002208464567955426,-2.384653005330732,0.019227524483732793,49.750605915965856,35.32876194507972,-1.045410181263744,-0.3945669287939815,1.125348140171429,2.5965420127821623,39.63577873646378,0.3299999237060547,-1.5291271515655538,0.5360826492309592,-1.5850954796575927,2.657260778119511,-0.5245064152133168,1.596671713675235,-2.125531852704473,78.60453150228027,34.140578987943506,1.060589064444275,11,-0.8374986648559606,0.17750072479247692,1.5179171562194789,2.6400003433227504,0.1700000762939453,1,-0.008171354723047197,-1.2571430128445964,22.645000457763672,-1.5000178816236291,22.424999237060547,-2.8148038259935855,22.3700008392334,-0.008171354723047197 7810,2016-11-30,22.375,22.645000457763672,22.274999618530273,22.614999771118164,7934600.0,-0.01170492035302817,1.4666628519839529,-48.008012209080505,52.74289481078861,38.85981952614188,-0.597950591668237,-0.2663496079724652,1.34997061119455,2.8194054848371337,41.14236586729568,0.37000083923339844,-1.274652643601307,0.3492499351501479,-1.595152815500743,2.293652685801039,-0.6229514401752958,1.3214513104755916,-1.7663111309644535,16.806752320869876,-27.91259126634713,0.9722013753254451,11,-0.5625,0.36999988555908203,2.0141668319702113,2.9049997329711914,-0.17499923706054688,2,0.006256955961941424,-2.384653005330732,22.63999938964844,-1.2571430128445964,22.645000457763672,-1.5000178816236291,22.424999237060547,0.006256955961941424 7811,2016-12-01,21.81999969482422,22.399999618530273,21.76499938964844,22.25,8284400.0,-0.024804482912884063,-1.3518487121886613,1.7916696469017477,57.02034995445262,43.074653358732355,0.09040261934611848,0.1192647916081988,1.857312361114225,3.329173648331416,42.93670378977398,0.6350002288818324,-0.9461596543968867,-0.09433374404907369,-1.7902456174978134,1.601578129399666,-0.9422896807734453,0.753622192675298,-1.1208583469807571,4.977396653772356,-43.04444156539053,0.8479559367243701,12,0.0025005340576171875,0.8308334350585938,2.5691671371459925,3.4025001525878906,-0.06999969482421875,3,0.016040347679415756,1.4666628519839529,22.375,-2.384653005330732,22.63999938964844,-1.2571430128445964,22.645000457763672,0.016040347679415756 7812,2016-12-02,22.21999931335449,22.5,21.71999931335449,22.5,6165600.0,0.018331788456676712,4.571419813216557,0.6511639254094226,62.96296877716549,48.139805147783605,-0.12962041259359225,-0.3912350353399212,1.4034332845548398,2.8831740665942114,43.675174580286075,0.7800006866455114,-0.6774995609548888,0.3630825996398883,-1.197951946924018,1.9241171462037947,-0.4174346736420631,1.1435998729218397,-1.434023585855428,43.478203180458024,-8.775806244988061,0.7805172732819523,12,-0.3974990844726527,0.1541671752929723,2.1691675186157227,2.9900007247924805,-0.2249984741210902,4,0.024752527515994327,-1.3518487121886613,21.81999969482422,1.4666628519839529,22.375,-2.384653005330732,22.63999938964844,0.024752527515994327 7813,2016-12-05,22.44499969482422,22.739999771118164,22.21500015258789,22.739999771118164,5219000.0,0.010126030082030724,2.559318527139301,1.0535691173765713,72.0394787750972,52.65350464840209,-0.11511470072932894,-0.6572856797198696,1.1285286399751513,2.6121368893950567,42.18507520609208,0.5249996185302734,-0.4448472260157956,0.5927496910095229,-0.9602449523540173,2.145744334373063,-0.1837476306722472,1.369247012691293,-1.5756629628557839,63.043427782901006,4.562221367483588,0.776497321681771,12,-0.14999961853027344,-0.07083320617675781,2.0362505912780726,2.755000114440918,-0.8899993896484375,0,0.025172668377799523,4.571419813216557,22.21999931335449,-1.3518487121886613,21.81999969482422,1.4666628519839529,22.375,0.025172668377799523 7814,2016-12-06,22.184999465942386,22.489999771118164,21.924999237060547,22.440000534057614,5570600.0,-0.011583882041298899,2.183105704860253,0.864410176833778,65.4668177098084,55.585846561222375,0.23023655930678188,-0.46067789667418424,1.339302717235359,2.825478282735549,40.73679161261959,0.5650005340576172,-0.1885873236990605,0.3579995155334501,-1.153511312513107,1.8695103435800071,-0.3977558984898266,1.1137549295567268,-1.235636169683353,45.58822979426877,-16.732768231537257,0.7557554140232776,12,0.11000061035155895,0.18916702270507457,2.296250820159905,3.0150003433227504,0.0699996948242152,1,0.04101870044257172,2.559318527139301,22.44499969482422,4.571419813216557,22.21999931335449,-1.3518487121886613,21.81999969482422,0.04101870044257172 7815,2016-12-07,22.23500061035156,22.3799991607666,22.125,22.184999465942386,5542400.0,0.0022538267123211053,-1.9999887803071952,-0.19608209792509018,64.093567616742,58.06526998806064,0.13221648833074795,-0.5741116194992131,1.238781825185729,2.744762191150887,39.30940105002404,0.25499916076660156,0.11289506138081151,0.42958402633666637,-1.0432767092334352,1.902444761906768,-0.3068463414483844,1.1660143941217171,-1.2088118123735505,50.49030057557007,-14.818938900172448,0.7364303677850516,12,0.059999465942386365,0.139165878295902,2.2462496757507324,2.9649991989135778,-0.2650012969970703,2,0.02586007824632741,2.183105704860253,22.184999465942386,2.559318527139301,22.44499969482422,4.571419813216557,22.21999931335449,0.02586007824632741 7816,2016-12-08,21.524999618530273,22.26499938964844,21.5,22.184999465942386,5759200.0,-0.031931683037181635,-1.1549306368940901,-13.199694831205456,55.465576414980376,58.79143048265903,0.7931578411397737,0.09563772200772291,1.8939680879588643,3.414737805222785,37.57091284145356,0.764999389648441,0.27433683149866184,-0.2517502784729011,-1.722923237215383,1.219422680269581,-0.9873367578441403,0.4838362008983381,-0.4250583389020477,2.016098640706211,-60.614000934397886,0.7355864793712403,12,0.6600008010864258,0.8216667175292969,2.9537506103515625,3.6750001907348633,0.2049999237060547,3,0.03135893873968243,-1.9999887803071952,22.23500061035156,2.183105704860253,22.184999465942386,2.559318527139301,22.44499969482422,0.03135893873968243 7817,2016-12-09,22.020000457763672,22.11000061035156,21.530000686645508,21.53499984741211,5057200.0,0.022996555075767144,-1.343439091868883,-0.734849579516223,61.15312004684364,60.07726444687157,0.26224416454321897,-0.3499674385500633,1.3566188880855137,2.8802143419859974,35.447415157643405,0.5850009918212855,0.3444407192990475,0.20050058364868306,-1.2452951151133362,1.6462962824107024,-0.5223972657323266,0.9233984330296927,-0.8492567957512378,41.9355285279419,-20.79689844505336,0.7228978493810102,12,0.16499996185302734,0.22249984741210938,2.458749771118164,3.036665916442871,-0.345001220703125,4,-0.012261600915111526,-1.1549306368940901,21.524999618530273,-1.9999887803071952,22.23500061035156,2.183105704860253,22.184999465942386,-0.012261600915111526 7818,2016-12-12,22.13500022888184,22.25,21.924999237060547,21.924999237060547,3965400.0,0.005222514474454654,-2.0952307426817196,0.432991190813284,53.82022577860535,60.52944443160929,0.07520118212212523,-0.3925519356002418,1.1919968385717112,2.7260925114357484,32.895408222859736,0.3250007629394531,0.41170258040862606,0.25675029754638956,-1.1365277148476416,1.6500283099404207,-0.4398887086506278,0.9533893037434069,-0.8962862797805684,64.14145208989622,5.359584893905364,0.6966390061970159,12,-0.015000343322757459,-0.39916706085205433,2.180833816528313,2.789999961853024,-0.3800010681152379,0,-0.006324797298432827,-1.343439091868883,22.020000457763672,-1.1549306368940901,21.524999618530273,-1.9999887803071952,22.23500061035156,-0.006324797298432827 7819,2016-12-13,22.5,22.60000038146973,21.94499969482422,22.07999992370605,5259000.0,0.0164897116486995,1.1129025807622488,1.9999909174303425,48.36684530881064,60.04321670916729,-0.3483820234043904,-0.6270647935216189,0.78607346344916,2.316989758192541,29.797020873649586,0.6550006866455114,0.4298933740657489,0.5185000419616692,-0.7221451277101245,1.759145211633463,-0.10182254287422765,1.138822626797566,-1.1960345752934423,90.90905938267787,34.66703346226616,0.6203225848358974,12,-0.38000011444091797,-0.9049997329711914,0.6629161834716797,1.2633323669433594,-0.7399997711181605,1,-0.04199998643663194,-2.0952307426817196,22.13500022888184,-1.343439091868883,22.020000457763672,-1.1549306368940901,21.524999618530273,-0.04199998643663194 7820,2016-12-14,22.01000022888184,22.54999923706055,21.899999618530273,22.4950008392334,4069600.0,-0.02177776760525163,1.1848821926590658,-1.1547631482145675,45.72446125366634,58.78811796463549,0.09431601237137244,-0.0448541642092799,1.2312447454345339,2.7609466732586974,26.551683815339462,0.649999618530277,0.41367934505414894,-0.03149976730346182,-1.1429332510528454,1.0799337164459217,-0.5872165091781518,0.5242169745712282,-0.6433933875942088,46.36364109259845,-6.829427785483894,0.5557167418746916,12,0.10999965667724254,-0.4149999618530309,1.1058325767517054,1.7533321380615199,-0.15500068664551137,2,0.011131255308360677,1.1129025807622488,22.5,-2.0952307426817196,22.13500022888184,-1.343439091868883,22.020000457763672,0.011131255308360677 7821,2016-12-15,22.145000457763672,22.280000686645508,21.875,21.905000686645508,3121200.0,0.006133585982642797,-1.6999942779759294,-0.4948442661632882,46.73661456216837,56.98518971852469,0.011471684028755647,-0.09701228008942309,1.052382862128745,2.5840799015397806,23.876597495565218,0.4050006866455078,0.39595048918030784,0.04775047302246094,-0.9567678577069749,1.0522688037518968,-0.4545086923422552,0.5500096383871771,-0.7182578565582105,57.47663051616059,7.416581589243535,0.5022591653647176,12,-0.025000572204589844,-0.5500001907348633,0.8324990272521973,1.602499008178711,-0.5799999237060582,3,-0.007902512566796083,1.1848821926590658,22.01000022888184,1.1129025807622488,22.5,-2.0952307426817196,22.13500022888184,-0.007902512566796083 7822,2016-12-16,22.25,22.375,21.95499992370605,22.13999938964844,7848800.0,0.0047414558620846314,1.3333298012122436,0.4583363135683995,45.26945905348062,54.01074308278952,-0.09926332734714904,-0.10791491112706453,0.895777956750166,2.440353260256625,20.99242310313505,0.42000007629394887,0.3787799450404741,0.08950004577636861,-0.7688022979850615,0.9478023895377987,-0.33965112610434645,0.5186512176570837,-0.7655270692734213,51.72411071561027,6.586644372534572,0.42915117188071467,12,-0.19999980926513672,-0.6549997329711914,0.7274994850158691,1.3799991607666016,-0.9150009155273438,4,-0.0233708070905021,-1.6999942779759294,22.145000457763672,1.1848821926590658,22.01000022888184,1.1129025807622488,22.5,-0.0233708070905021 7823,2016-12-19,21.934999465942386,22.25,21.84499931335449,22.200000762939453,4398600.0,-0.014157327373375939,1.2191832362239894,-2.409089332778517,42.140473489995216,51.41892705836584,0.15174320704035793,0.3091781178888837,1.1592844790086865,2.7092657170526806,18.008846320960835,0.40500068664551137,0.3718659091258658,-0.28025045394896964,-0.8866068555701041,0.32610594767216483,-0.5834286547595369,0.022927746861597598,-0.3951054188755343,11.920533147399512,-27.78629296568083,0.30317820081056657,12,0.11500072479247692,-0.33999919891357777,1.0425000190734828,1.6158332824706996,-0.7849998474121129,0,-0.011853213367318816,1.3333298012122436,22.25,-1.6999942779759294,22.145000457763672,1.1848821926590658,22.01000022888184,-0.011853213367318816 7824,2016-12-20,21.770000457763672,22.0,21.729999542236328,21.95499992370605,5104000.0,-0.007522179721722866,-1.037729330559894,0.6981077754665743,43.10149090649687,49.08647409056082,0.281261548930658,0.4977269046910706,1.2677687367821804,2.8235824671965624,16.65979840819441,0.2700004577636719,0.29196864118328847,-0.44399948120117116,-1.0540951270112409,0.16609616460889853,-0.749047304106206,-0.13895165829613632,-0.1769021390101564,4.878162245647966,-36.16697310327792,0.3050478229050344,12,0.2799997329711914,-0.17500019073486328,1.0233330726623535,1.546666145324707,-0.5550003051757812,1,-0.0006890811521191864,1.2191832362239894,21.934999465942386,1.3333298012122436,22.25,-1.6999942779759294,22.145000457763672,-0.0006890811521191864 7825,2016-12-21,22.684999465942386,22.88500022888184,22.184999465942386,22.63999938964844,8610200.0,0.042030270507064094,2.1460595176354107,-0.2432443578402612,59.11485372105771,49.491949346791635,-0.6293781353068191,-0.4352561580046945,0.32237844741374744,1.861509821403267,16.28693607023791,1.1149997711181676,0.16551010893301665,0.46824951171875284,-0.15018029302325075,1.0866793164607564,0.15903460934775282,0.7774644140897529,-1.040825046369676,82.68392692299442,35.54487466689566,0.3092149023710015,12,-0.4774990081787145,-1.0274991989135778,-0.10291624069214222,0.4341669082641566,-1.3850002288818395,2,-0.04077581039617273,-1.037729330559894,21.770000457763672,1.2191832362239894,21.934999465942386,1.3333298012122436,22.25,-0.04077581039617273 7826,2016-12-22,22.649999618530273,22.795000076293945,22.2450008392334,22.7549991607666,4580200.0,-0.0015428630476566063,4.945893560426418,-2.333319204848896,54.908678085788914,48.798122462230005,-0.46713966959695696,-0.39864256987893043,0.3149928118761096,1.853491535619881,15.89392378822256,0.5499992370605469,0.09286100302794154,0.41924972534179616,-0.22588799690508665,1.064387447588679,0.09668086421835653,0.7418185864652358,-0.9313756503990156,79.65363890526486,30.727498885965325,0.32256886112344096,12,-0.3424997329711914,-0.8399991989135742,-0.11999940872192383,0.46916675567626953,-1.739999771118164,3,-0.0350993417078711,2.1460595176354107,22.684999465942386,-1.037729330559894,21.770000457763672,1.2191832362239894,21.934999465942386,-0.0350993417078711 7827,2016-12-23,22.78499984741211,23.01000022888184,22.51499938964844,22.524999618530273,4020800.0,0.005960275106203117,-2.53571160959403,-2.476203451407811,53.96270489543819,48.813953475211434,-0.5388821327315512,-0.5325960803420458,0.13389604958548063,1.6798930742271025,15.601540339458492,0.49500083923339844,0.02823195410512014,0.5362499237060554,-0.15045738625059002,1.2229572336627008,0.1928962687277327,0.8796035786843781,-0.9963933036358164,82.42185462732938,33.824015988566245,0.34335365497832276,12,-0.41499996185302734,-0.9025001525878906,-0.5083332061767578,0.22333335876464844,-1.8799991607666016,4,-0.05354396846717824,4.945893560426418,22.649999618530273,2.1460595176354107,22.684999465942386,-1.037729330559894,21.770000457763672,-0.05354396846717824 7828,2016-12-27,22.76499938964844,23.045000076293945,22.56999969482422,22.79999923706055,3449000.0,-0.000877790559473679,-1.2352999255010353,-0.13461467923559403,57.160490861918845,49.79102520333456,-0.4694902485670589,-0.5303352197406461,0.1114528320794399,1.6586049545822164,15.653001485638733,0.47500038146972656,0.06017191095031649,0.5102495193481467,-0.19293451039605714,1.2134335490923505,0.158657504476043,0.8618415342202503,-0.8786813510637046,78.70718076581132,28.500587113445107,0.3515920148721021,12,-0.37749958038330433,-0.8549995422363317,-0.5683326721191442,0.24333381652831676,-1.4449996948242223,1,-0.06281574098464615,-2.53571160959403,22.78499984741211,4.945893560426418,22.649999618530273,2.1460595176354107,22.684999465942386,-0.06281574098464615 7829,2016-12-28,22.45499992370605,22.815000534057614,22.350000381469727,22.815000534057614,3342200.0,-0.013617372029596897,1.5833298012122041,10.285776566757493,52.55219652685489,50.54966245591106,-0.18611758028447412,-0.24760069606304924,0.3787222694105772,1.9146355786300155,15.773670539421818,0.4650001525878871,0.01168901122296262,0.2095000267028766,-0.4770157537920632,0.8960158071978164,-0.13375786354459507,0.5527579169503483,-0.45281368135039557,31.39537978389242,-17.999737465679164,0.3432578902474707,12,-0.06750011444091442,-0.5450000762939418,-0.25833320617675426,0.4133338928222692,-1.090000152587887,2,-0.058116246252936765,-1.2352999255010353,22.76499938964844,-2.53571160959403,22.78499984741211,4.945893560426418,22.649999618530273,-0.058116246252936765 7830,2016-12-29,22.51499938964844,22.6200008392334,22.34499931335449,22.45499992370605,3966400.0,0.00267198691366044,1.0370304961182526,-0.16666490060613173,63.52459464910238,52.41499357668151,-0.1865693970230673,-0.31260121243500905,0.26280633443340307,1.8099420873449539,15.565087311332976,0.2750015258789098,0.008887338453270388,0.26249952316284464,-0.43237999135073935,0.9573790376764286,-0.08494023409394913,0.6099392804196384,-0.4085317638989565,33.7498509882464,-20.744533758611105,0.3474397572567924,12,-0.12749958038330433,-0.2424993515014684,-0.399999618530277,0.3216667175292933,-0.9749984741210973,3,-0.057739252600568225,1.5833298012122041,22.45499992370605,-1.2352999255010353,22.76499938964844,-2.53571160959403,22.78499984741211,-0.057739252600568225 7831,2016-12-30,22.170000076293945,22.59499931335449,22.05500030517578,22.54999923706055,5059000.0,-0.015323087839527738,1.2978714769799113,-6.333375719235091,52.13674888561276,53.178025780251744,0.18142815020012293,0.0632042042558787,0.5425901572980649,2.107361688380948,14.871707546165942,0.5399990081787074,-0.0007499547247142857,-0.0999998092651353,-0.7660483482065743,0.5660487296763037,-0.4330240787358548,0.2330244602055842,0.875,11.616141182363764,-42.629974525572344,0.3330242694707187,12,0.2174997329711914,0.10249996185302734,0.02500009536743164,0.6475000381469727,-0.33500099182128906,4,-0.03924225693457162,1.0370304961182526,22.51499938964844,1.5833298012122041,22.45499992370605,-1.2352999255010353,22.76499938964844,-0.03924225693457162 7832,2017-01-03,22.770000457763672,22.774999618530273,22.28499984741211,22.325000762939453,6885200.0,0.027063616572166715,1.1538545378327394,-1.1710544147689232,57.94744307670119,54.93435573433018,-0.37666326890778024,-0.5201469834443095,-0.11227000528368336,1.458050601212939,14.18744517761633,0.6049995422363281,0.056741024740162516,0.47250051498413015,-0.229312710898828,1.1743137408670883,0.12159390204265108,0.8234071279256092,0.25519962310790945,72.22225433247598,18.43355021552638,0.35090661294147973,1,-0.38250064849853516,-0.4975004196166992,-0.5750002861022949,0.047499656677246094,-0.8800010681152308,1,-0.08168645467538305,1.2978714769799113,22.170000076293945,1.0370304961182526,22.51499938964844,1.5833298012122041,22.45499992370605,-0.08168645467538305 7833,2017-01-04,23.01000022888184,23.065000534057614,22.770000457763672,22.85000038146973,4619200.0,0.01054017418942732,1.1851820455220656,0.3595504654791092,56.589155310047914,56.43298511250253,-0.500802700326954,-0.7543225297074514,-0.40896427870125507,1.1674795306018133,13.983721808533694,0.29500007629394176,0.11033426908973709,0.6842502593994162,-0.08482475162746894,1.4533252704263013,0.2997127538859736,1.0687877649128588,-0.9549999237060582,94.5544264641737,43.58324245882818,0.3845375055134418,1,-0.44999980926514027,-0.7274999618530309,-0.8150000572204625,-0.19250011444092152,-1.005001068115238,2,-0.09148194355922534,1.1538545378327394,22.770000457763672,1.2978714769799113,22.170000076293945,1.0370304961182526,22.51499938964844,-0.09148194355922534 7834,2017-01-05,23.09499931335449,23.149999618530273,22.815000534057614,22.9950008392334,5490000.0,0.003694006241945269,2.1904813805631584,0.624991059294735,65.65656899269851,57.159842364907064,-0.42251734857093126,-0.8091359909144131,-0.5662058526735265,1.033300461022062,13.470331899294024,0.3349990844726598,0.17048485608124153,0.7237493515014606,-0.11480098059991661,1.5622996836028378,0.304474185450772,1.1430245175521492,-1.0197990036010722,94.9771379301332,41.62936599516672,0.41927516605068904,1,-0.4924993515014613,-0.7699995040893519,-0.8724989891052211,-0.27749919891357067,-1.3850002288818324,3,-0.07685644820538662,1.1851820455220656,23.01000022888184,1.1538545378327394,22.770000457763672,1.2978714769799113,22.170000076293945,-0.07685644820538662 7835,2017-01-06,22.809999465942386,23.149999618530273,22.67499923706055,23.07500076293945,5317200.0,-0.012340327165426879,1.2891639358577633,-2.6500534065766614,59.19778356871399,57.63640964078763,-0.13177960747833595,-0.5047276016403934,-0.35658402723013793,1.2662984600289455,12.830819712356234,0.475000381469723,0.27361288775433934,0.4099995613098173,-0.4480824725341286,1.2680815951537632,-0.019041455612153868,0.8390405782317885,-0.691807183837895,68.94973828373385,15.458163502578103,0.42904101692197266,1,-0.20749950408935902,-0.48499965667724965,-0.49999904632568715,0.0075006484985316035,-1.1199989318847727,4,-0.06334939625850289,2.1904813805631584,23.09499931335449,1.1851820455220656,23.01000022888184,1.1538545378327394,22.770000457763672,-0.06334939625850289 7836,2017-01-09,22.200000762939453,22.78499984741211,22.100000381469727,22.729999542236328,5761400.0,-0.026742600494740087,1.1406253725293851,1.9999856049864864,49.39321242333561,57.12868825499846,0.4555833983063273,0.1669952794215206,0.18932801935743626,1.82503704938037,11.594867803957111,0.7099990844726598,0.3771692966194351,-0.23374919891357493,-0.994502360150733,0.5270039623235832,-0.6141257795321522,0.14662738170500234,0.9499988555908203,9.523852774376842,-42.36579753990285,0.3803765806185787,1,0.4024991989135742,0.1249990463256836,0.07874917984008789,0.6174993515014648,-0.5250015258789062,0,-0.02972972183469058,1.2891639358577633,22.809999465942386,2.1904813805631584,23.09499931335449,1.1851820455220656,23.01000022888184,-0.02972972183469058 7837,2017-01-10,21.75,22.2450008392334,21.69499969482422,22.125,7106600.0,-0.020270303940290058,-1.2680431020921819,0.7075487994472275,47.826090854443784,56.09153269861233,0.8306853461969226,0.6279251963914518,0.5837361292503331,2.220401035446539,10.508868887945106,0.5500011444091797,0.31239650449855105,-0.6702499389648438,-1.4704763364587379,0.12997645852905038,-1.0703631377117908,-0.2701367402178967,1.3999996185302734,3.7800899010144997,-50.96917771649029,0.40011319874694684,1,0.6724996566772461,0.5749998092651367,0.4866666793823242,1.067500114440918,-0.024999618530273438,1,0.003908003883800193,1.1406253725293851,22.200000762939453,1.2891639358577633,22.809999465942386,2.1904813805631584,23.09499931335449,0.003908003883800193 7838,2017-01-11,21.9950008392334,22.239999771118164,21.7549991607666,21.770000457763672,4021800.0,0.011264406401535476,-2.803881970155952,-0.6000010172526041,52.59516179914792,56.09630661775601,0.5196171130613152,0.3919960206908968,0.2815120809500904,1.9197173631259759,9.62912650644569,0.48999977111816406,0.27899106692155584,-0.41824913024902344,-1.231327785430885,0.3948295249328382,-0.8247884578399542,-0.011709802658092627,1.0967987823486318,20.618636435735457,-38.76849761983691,0.4065393275909306,1,0.42749881744384766,0.3299989700317383,0.10333251953125,0.8224992752075195,-0.1800003051757848,2,-0.004773877953105687,-1.2680431020921819,21.75,1.1406253725293851,22.200000762939453,1.2891639358577633,22.809999465942386,-0.004773877953105687 7839,2017-01-12,21.55500030517578,22.0,21.489999771118164,22.0,6666600.0,-0.020004570005415445,1.2921374320640526,-1.9777730682829653,35.362700253143785,52.96720724042728,0.914719565249289,0.7985095650324219,0.6557400980439141,2.3035191254398875,9.475232813487748,0.5100002288818359,0.22580018124346068,-0.8109996795654304,-1.708320366242738,0.08632100711187718,-1.2596600229040824,-0.3623393362267784,1.4809273193359367,3.915695182680354,-50.35481622325311,0.4486603433386532,1,0.7649993896484375,0.7649993896484375,0.7795829772949219,1.2624998092651367,0.4400005340576172,3,0.020876773334248977,-2.803881970155952,21.9950008392334,-1.2680431020921819,21.75,1.1406253725293851,22.200000762939453,0.020876773334248977 7840,2017-01-13,22.2549991607666,22.625,21.975000381469727,22.625,9049400.0,0.032475010238006696,2.513503482192106,0.8314631302827165,45.635351850150194,52.244829792042545,0.19440489690621376,0.12417292854505035,-0.09943847722860255,1.551566556781573,8.825155727562322,1.0699996948242188,0.17067452415950868,-0.12325077056884837,-1.0066902335924475,0.7601886924547507,-0.5649705020806479,0.3184689609429512,0.6881727925415042,59.07330846170501,7.682558754547948,0.4417197315118001,1,0.06500053405761719,0.06500053405761719,0.07958412170410156,0.5625009536743164,-0.2849998474121129,4,-0.024488883255260996,1.2921374320640526,21.55500030517578,-2.803881970155952,21.9950008392334,-1.2680431020921819,21.75,-0.024488883255260996 7841,2017-01-17,21.96999931335449,22.350000381469727,21.915000915527344,22.2450008392334,4766800.0,-0.012806104612870128,-1.2597473371315333,0.7432456814116506,41.28341176926575,50.39327075788305,0.5007056939974142,0.4167572671828417,0.12238611158062795,1.787191531850926,8.139255616835468,0.4349994659423828,0.15079968259459875,-0.3995005607605009,-1.2960368292097613,0.4970357076887595,-0.8477686949851311,0.0487675734641293,0.8859823090222214,42.29070003881885,-4.9610569678643515,0.4482681342246295,1,0.3500003814697301,0.3500003814697301,0.3645839691162145,0.8475008010864293,-0.0149993896484375,1,-0.012744596633950667,2.513503482192106,22.2549991607666,1.2921374320640526,21.55500030517578,-2.803881970155952,21.9950008392334,-0.012744596633950667 7842,2017-01-18,21.729999542236328,22.075000762939453,21.56999969482422,21.979999542236328,6364400.0,-0.01092397717883753,1.2954466638923567,0.9090858648910966,39.42798205103825,48.4864737291042,0.645554119224304,0.6490811845034798,0.31704100350584596,1.97714371569025,7.7859218887335855,0.5050010681152344,0.06919059857364118,-0.6135003089904778,-1.5537245279173497,0.3267239099363941,-1.0836124184539138,-0.14338819952704185,1.044023169064868,21.145350019409577,-21.21344292503167,0.4701121094634365,1,0.5900001525878906,0.5900001525878906,0.5358338356018066,1.0875005722045898,0.04500007629394531,2,-0.0025310771437835333,-1.2597473371315333,21.96999931335449,2.513503482192106,22.2549991607666,1.2921374320640526,21.55500030517578,-0.0025310771437835333 7843,2017-01-19,21.674999237060547,21.88500022888184,21.584999084472656,21.65999984741211,3951400.0,-0.0025310771437835333,-2.6363573311139286,-0.05999755859375,41.59481562629106,45.812945577281155,0.5490033314772944,0.720547018153308,0.35187988001016635,1.9798314706835534,7.251719770723007,0.30000114440918324,0.0609869414568216,-0.6555006027221673,-1.6262022495769521,0.3152010441326176,-1.1408514261495597,-0.17014977929477482,1.0219820978296674,16.29950913090459,-26.312312515210962,0.4853508234273919,1,0.6450004577636719,0.6450004577636719,0.5387511253356934,1.142500877380371,-0.6299991607666016,3,0.002306857954748498,1.2954466638923567,21.729999542236328,-1.2597473371315333,21.96999931335449,2.513503482192106,22.2549991607666,0.002306857954748498 7844,2017-01-20,21.7549991607666,21.924999237060547,21.57999992370605,21.780000686645508,4792400.0,0.003690884729964372,1.190481380563147,-1.6668362156663277,41.845487501744614,43.884912680951224,0.2893648491396803,0.67391772321227,0.24734303153802628,1.848570831099817,6.490030136879496,0.34499931335449574,-0.024438270367742376,-0.574750614166259,-1.5472972696933027,0.3977960413607846,-1.0610239419297827,-0.08847728640273544,0.8695632802972888,17.535489329698223,-25.11512806852923,0.4862733277635227,1,0.38250064849853516,0.5650005340576172,0.17291736602783203,1.0625009536743164,-1.034999847412113,4,0.002758049901432358,-2.6363573311139286,21.674999237060547,1.2954466638923567,21.729999542236328,-1.2597473371315333,21.96999931335449,0.002758049901432358 7845,2017-01-23,21.76000022888184,21.8799991607666,21.649999618530273,21.725000381469727,3348600.0,0.0002298813288055257,-1.4864630801905272,-1.3999084528533614,45.25463106046829,43.42507030729929,0.13383197365407185,0.6282769622796849,0.21810944765331897,1.7947450155489086,7.110323333653723,0.22999954223632812,-0.1292885067597993,-0.5234995841979959,-1.5127474919727923,0.4657483235768005,-1.0181235380853941,-0.0288756303105977,0.7964884519853079,24.359021384294188,-21.299476916519453,0.49462395388739816,1,0.29749965667724254,0.5599994659423793,0.09749984741210582,1.0574998855590785,-0.7550010681152379,0,0.010799660288589807,1.190481380563147,21.7549991607666,-2.6363573311139286,21.674999237060547,1.2954466638923567,21.729999542236328,0.010799660288589807 7846,2017-01-24,21.854999542236328,21.88999938964844,21.424999237060547,21.854999542236328,4093400.0,0.004365777222207878,12.285776566756246,0.0,38.00784738005695,42.334154365700755,-0.01704472517352329,0.4960997315582212,0.11780382220030106,1.6566460231395475,7.895107206870606,0.4650001525878942,-0.28609288972834435,-0.3887502670288079,-1.3798786381373453,0.6023781040797296,-0.8843144525830766,0.10681391852546085,0.6374998040458806,66.15373780766929,22.869935018036813,0.4955641855542681,1,0.1700000762939453,0.43249988555908203,0.0025005340576171875,0.9625005722045898,1.8299999237060582,1,0.00526194342378794,-1.4864630801905272,21.76000022888184,1.190481380563147,21.7549991607666,-2.6363573311139286,21.674999237060547,0.00526194342378794 7847,2017-01-25,21.565000534057614,22.1200008392334,21.540000915527344,21.95499992370605,6653600.0,-0.013269229661536763,-1.636371517994199,-100.0,31.306591287285713,39.96875764216051,0.27262145263338056,0.7273022911322577,0.42910599747218114,1.9012085858381411,8.19370989574387,0.5799999237060547,-0.4155223379257187,-0.6177493095397999,-1.6187406535949762,0.3832420345153764,-1.1182449815673898,-0.11725363751220996,0.8420988034868628,20.144025072656955,-15.966413022339456,0.5004956720275887,1,0.4599990844726598,0.7224988937377965,0.2924995422363317,1.2524995803833043,2.4549999237060582,2,0.018084830975659383,12.285776566756246,21.854999542236328,-1.4864630801905272,21.76000022888184,1.190481380563147,21.7549991607666,0.018084830975659383 7848,2017-01-26,21.334999084472656,21.729999542236328,21.1299991607666,21.55500030517578,5809600.0,-0.010665497050265094,1.1052656235360254,0.5641065769396298,28.05486124158402,39.15677552976498,0.4460645881771974,0.8903261979449937,0.6847860352228494,2.082803932228863,8.683840296194848,0.6000003814697266,-0.469538235942661,-0.7762507438659654,-1.806002293740569,0.25350080600863834,-1.2911265188032672,-0.2613749689286635,0.993532245033105,20.707027893481502,-7.628466148653267,0.5148757749373011,1,0.5425004959106445,0.8050003051757812,0.4875011444091797,1.4825010299682617,2.155000686645508,3,0.020623414714737054,-1.636371517994199,21.565000534057614,12.285776566756246,21.854999542236328,-1.4864630801905272,21.76000022888184,0.020623414714737054 7849,2017-01-27,21.149999618530273,21.43000030517578,21.01499938964844,21.40999984741211,3092600.0,-0.008671172902792512,1.7666622162034769,1.1818126647246499,28.77237963946716,37.2831119508002,0.6342738093606073,1.025103043223993,0.910768712513871,2.2191074744670374,9.663988853762234,0.4150009155273402,-0.4898956303791806,-0.8960001945495613,-1.9969596571327521,0.20495926803362963,-1.4464799258411567,-0.3455204632579658,1.0586784941015708,12.217199256393643,-10.527257787260671,0.5504797312915957,1,0.5325002670288086,0.932499885559082,0.6725006103515625,1.6675004959106445,2.2000007629394567,4,-0.004964517452961781,1.1052656235360254,21.334999084472656,-1.636371517994199,21.565000534057614,12.285776566756246,21.854999542236328,-0.004964517452961781 7850,2017-01-30,21.21500015258789,21.239999771118164,20.975000381469727,21.1299991607666,4153000.0,0.0030733113583920613,2.9259102276098843,-0.32692660382202987,35.36403983607579,36.62540395822354,0.45397571226207845,0.9040682495451691,0.8762624663148415,2.1052413858056447,10.727763077943855,0.2649993896484375,-0.556250860283793,-0.7659996986389146,-1.9032753620040843,0.3712759647262551,-1.3346375303215012,-0.19736186695632796,0.8504365132859455,20.960670320334494,-3.3133361480284975,0.5686378316825855,1,0.3325004577636719,0.8474998474121094,0.6075000762939453,1.6024999618530273,2.4699993133544957,0,-0.02333258711633901,1.7666622162034769,21.149999618530273,1.1052656235360254,21.334999084472656,-1.636371517994199,21.565000534057614,-0.02333258711633901 7851,2017-01-31,21.299999237060547,21.405000686645508,21.149999618530273,21.25,3762400.0,0.004006555920872179,-1.040008544921875,0.5882194547290475,42.499987284342446,36.966737873035115,0.2949607162999506,0.7911095905883592,0.8162817106507063,1.9758989368472442,11.373324506858054,0.2550010681152344,-0.5054915124142667,-0.6375005722045906,-1.8103357665496844,0.5353346221405033,-1.2239181693771357,-0.0510829750320454,0.6127763489967144,28.384168179773784,1.4551195542590953,0.5864175971725464,1,0.24750137329101562,0.7625007629394531,0.6325011253356934,1.517500877380371,2.2049999237060547,1,-0.013849769336172768,2.9259102276098843,21.21500015258789,1.7666622162034769,21.149999618530273,1.1052656235360254,21.334999084472656,-0.013849769336172768 7852,2017-02-01,20.90999984741211,21.26000022888184,20.82999992370605,21.26000022888184,3856800.0,-0.018309831155762013,1.4571419229322908,-7.000114442664296,32.75037373740436,35.984022107603266,0.6217997585570103,1.090529690069534,1.2287341347786267,2.318970039987832,12.574602961319869,0.46999931335449574,-0.5650959458231313,-0.9344999313354485,-2.124240734202406,0.2552408715315089,-1.5293703327689272,-0.3396295299019698,0.871487210002897,8.888884179384455,-18.060194724585262,0.5948704014334779,2,0.5650005340576172,1.0799999237060547,1.1487503051757812,1.9075002670288086,2.5,2,0.13271160395889336,-1.040008544921875,21.299999237060547,2.9259102276098843,21.21500015258789,1.7666622162034769,21.149999618530273,0.13271160395889336 7853,2017-02-02,20.905000686645508,21.104999542236328,20.88999938964844,20.924999237060547,4051200.0,-0.0002390799044993397,-7.5998092695032735,0.05713865319534985,38.007374619849536,35.557565120726025,0.5655632528738295,0.9799861261782681,1.261265685588171,2.2886970429654774,13.49358227652733,0.21500015258788707,-0.5841933056836375,-0.8342491149902358,-1.9606089889285911,0.29211075894811955,-1.3974290519594135,-0.2710691780210581,0.7242484293760647,12.500119209214278,-16.64529971207407,0.5631799369691777,2,0.5699996948242188,1.0849990844726562,1.2212491035461426,1.9124994277954102,2.309999465942383,3,0.1490073986511793,1.4571419229322908,20.90999984741211,-1.040008544921875,21.299999237060547,2.9259102276098843,21.21500015258789,0.1490073986511793 7854,2017-02-03,21.31999969482422,21.55500030517578,20.88999938964844,21.084999084472656,4881600.0,0.019851662020935468,-1.128002929687513,-11.750882212684788,30.72163926767169,33.942788254859735,0.09205060629304285,0.4481681912398301,0.8484018382356098,1.838485092482351,13.94361492961732,0.6650009155273402,-0.5649074143854378,-0.33050012588500977,-1.2715458955571002,0.6105456437870806,-0.8010230107210532,0.14002275895103367,-0.4899997711181676,67.58613976517279,40.48206866655503,0.47052288483604454,2,0.1550006866455078,0.6700000762939453,0.8287501335144043,1.4975004196166992,1.8150005340576207,4,0.10178236901292026,-7.5998092695032735,20.905000686645508,1.4571419229322908,20.90999984741211,-1.040008544921875,21.299999237060547,0.10178236901292026 7855,2017-02-06,21.364999771118164,21.459999084472656,21.18000030517578,21.290000915527344,3777800.0,0.002110697792592875,1.1132184114873862,0.3191432374521135,36.15560141344736,33.73698314745867,-0.016620494361031746,0.30499922057359186,0.7791852153738645,1.7698322696454625,14.699838838860998,0.279998779296875,-0.5575358803246395,-0.2132500648498521,-0.9863659155070721,0.5598657858073679,-0.5998079901784621,0.1733078604787579,-0.520499839782719,73.79304357434327,46.60195081436076,0.3865579253286091,2,0.1100006103515625,0.625,0.783750057220459,1.452500343322754,2.1800003051757812,0,0.09290899282081666,-1.128002929687513,21.31999969482422,-7.5998092695032735,20.905000686645508,1.4571419229322908,20.90999984741211,0.09290899282081666 7856,2017-02-07,21.540000915527344,21.604999542236328,21.32999992370605,21.375,2849800.0,0.00819102018647122,-1.1568507188055985,2.2000457770656903,45.518898055762975,35.316128343956144,-0.2693256270496569,0.0822334689600197,0.5898835656294352,1.5746702909573216,14.949583947375322,0.274999618530277,-0.5548601513107023,-0.005248928070066938,-0.7208233881845523,0.7103255320444184,-0.36303615812730783,0.35253830198717395,-0.6812909767150934,91.61307629644399,61.02762291258983,0.357787230057242,2,-0.26000118255615234,0.4499988555908203,0.7899990081787109,1.2774991989135742,1.8999996185302699,1,0.09958210117200128,1.1132184114873862,21.364999771118164,-1.128002929687513,21.31999969482422,-7.5998092695032735,20.905000686645508,0.09958210117200128 7857,2017-02-08,21.834999084472656,21.905000686645508,21.45499992370605,21.46999931335449,3641600.0,0.013695364735693216,-1.2784932373377915,2.212107550746773,53.38983187830452,38.13112508136953,-0.5833414006416291,-0.21720657265984045,0.2819449163947816,1.2518409186803119,14.432859638798579,0.4500007629394567,-0.5691289415293213,0.2854992866516106,-0.43617903382547496,1.0071776071286962,-0.07533987358693395,0.6463384468901552,-0.9464375615234424,93.10329923912857,58.20287070230562,0.36083916023854284,2,-0.467498779296875,0.1550006866455078,0.49500083923339844,0.9825010299682617,1.4000015258789027,2,0.07648271794439965,-1.1568507188055985,21.540000915527344,1.1132184114873862,21.364999771118164,-1.128002929687513,21.31999969482422,0.07648271794439965 7858,2017-02-09,21.88999938964844,21.98500061035156,21.6299991607666,21.81999969482422,3839000.0,0.0025189057697234674,1.7307579447754222,0.19178010608001206,52.89080068713652,40.810949642221686,-0.6161282039156326,-0.29563396750436155,0.20728405261541383,1.1691531263341197,13.945026960879881,0.3550014495849574,-0.5599548422270608,0.3457496643066449,-0.363706854235744,1.0552061828490338,-0.008978594964549558,0.7004779235778393,-0.9404515168774488,91.3240991053767,51.987056049119026,0.3547282592711945,2,-0.482499122619636,0.10000038146972301,0.44000053405761363,0.9275007247924769,1.5100002288818324,3,0.0694381224369729,-1.2784932373377915,21.834999084472656,-1.1568507188055985,21.540000915527344,1.1132184114873862,21.364999771118164,0.0694381224369729 7859,2017-02-10,22.0049991607666,22.024999618530273,21.825000762939453,21.93000030517578,2860400.0,0.005253530119902372,2.478247889473073,1.0714168937329156,55.01021154833278,42.99385761025024,-0.667261589096416,-0.3954682564913874,0.07371589619248198,1.023846348081051,13.06976565803162,0.1999988555908203,-0.4931352442221133,0.43824949264526225,-0.3005774779623387,1.1770764632528632,0.06883600734146,0.8076629779490645,-0.9726150689891639,97.63307999810394,54.071533537966886,0.36941348530380086,2,-0.5774993896484375,-0.0149993896484375,0.41625118255615234,0.8125009536743164,1.340000152587887,4,0.05498755000993771,1.7307579447754222,21.88999938964844,-1.2784932373377915,21.834999084472656,-1.1568507188055985,21.540000915527344,0.05498755000993771 7860,2017-02-13,21.709999084472656,22.489999771118164,21.690000534057614,22.459999084472656,4357000.0,-0.01340604805929324,-1.0253219568020073,-10.000152590218967,47.25896707385667,43.522633142418485,-0.3292901897237108,-0.15114076820229627,0.35487985005514844,1.2874211391174697,13.688696438794617,0.7999992370605504,-0.39295826659261124,0.17049942016601705,-0.49833175456104684,0.8393305948930809,-0.16391616719751667,0.5049150075295508,-0.578353440019935,32.75855265105073,-7.617024143076421,0.3344155873635323,2,-0.049999237060546875,0.2800006866455078,0.7537508010864258,1.1075010299682617,1.8550014495849574,0,0.0656380103409755,2.478247889473073,22.0049991607666,1.7307579447754222,21.88999938964844,-1.2784932373377915,21.834999084472656,0.0656380103409755 7861,2017-02-14,21.690000534057614,21.75,21.48500061035156,21.709999084472656,3648800.0,-0.0009211677226346193,4.299967575197004,0.026664733886723486,52.63158317418659,45.73165641317206,-0.27731475176873843,-0.16147339528600568,0.37841667831228065,1.2755590779772987,14.08133891553249,0.26499938964844105,-0.2797512238908162,0.16450080871581818,-0.4775751852300232,0.8065768026616595,-0.15653718825710428,0.48553880568874064,-0.395352394405041,22.705376328233477,-19.393701876701215,0.32103799697292074,2,-9.536743128535363e-07,0.1174993515014684,0.7737493515014684,1.1274995803833043,1.5900001525878977,1,0.08552325940811367,-1.0253219568020073,21.709999084472656,2.478247889473073,22.0049991607666,1.7307579447754222,21.88999938964844,0.08552325940811367 7862,2017-02-15,21.674999237060547,21.795000076293945,21.565000534057614,21.665000915527344,3453200.0,-0.0006916227122037988,-1.190481380563084,-0.4999523128277605,57.8703883580877,47.93865793964297,-0.15911960182610585,-0.15895348093982165,0.38395973225209445,1.2533924735551807,13.995584608037898,0.22999954223633168,-0.2077167976768841,0.15224952697753835,-0.4866016115554217,0.7911006655104984,-0.16717604228894345,0.47167509624402015,-0.236908901632102,18.90535177801129,-24.829787983682063,0.31942556926648086,2,0.015000343322753906,0.05250072479248047,0.7887506484985352,1.0700006484985352,1.7950000762939418,2,0.08143028185113921,4.299967575197004,21.690000534057614,-1.0253219568020073,21.709999084472656,2.478247889473073,22.0049991607666,0.08143028185113921 7863,2017-02-16,21.725000381469727,21.815000534057614,21.53499984741211,21.76000022888184,3105800.0,0.002306857954748498,2.8620662439821456,-3.5005723006489626,64.19756574944287,51.65820532650643,-0.09004020041970051,-0.21609594965402223,0.31763280942444183,1.1673609815468637,13.88006918726837,0.28000068664550426,-0.16993894540413024,0.19975061416625906,-0.4419939819584435,0.8414952102909616,-0.12112168389609224,0.5206229122286103,0.7649993896484375,23.8805941822974,-22.85649137958422,0.3208722980623514,2,0.1099996566772461,0.0024995803833007812,0.6487493515014648,0.9258327484130859,1.725000381469723,3,0.06950518768090719,-1.190481380563084,21.674999237060547,4.299967575197004,21.690000534057614,-1.0253219568020073,21.709999084472656,0.06950518768090719 7864,2017-02-17,21.815000534057614,21.895000457763672,21.665000915527344,21.725000381469727,6346600.0,0.004142699701153996,-1.1904813805631245,-2.571444141689011,64.63417470777979,54.82249124809894,-0.11447904408774434,-0.3176569040065935,0.22039795273387242,1.0438299021248874,13.897901621179676,0.22999954223632812,-0.05517364681699988,0.28675069808959464,-0.3600572236811459,0.9335586198603352,-0.036653262795773855,0.6101546589749631,0.6558992385864286,32.83584072391995,-16.452852249400713,0.3234039608853701,2,0.09499931335449574,-0.08750057220458629,0.5587491989135778,0.5591659545898473,1.6800003051757848,4,0.07265638531606533,2.8620662439821456,21.725000381469727,-1.190481380563084,21.674999237060547,4.299967575197004,21.690000534057614,0.07265638531606533 7865,2017-02-21,21.9950008392334,22.03499984741211,21.700000762939453,21.854999542236328,5298600.0,0.008251217087745122,2.0454557276991236,1.5555673292926482,66.20051449541481,57.12044863028248,-0.21871603637290704,-0.5050426555150871,0.033493465853425164,0.8305791602901209,14.015164103698252,0.33499908447265625,0.04707539973987096,0.45500097274780416,-0.2175588358234748,1.127560781319083,0.11872106846216468,0.7912808770334436,0.4571809349060061,92.72744297019682,39.10929080073623,0.3362799042856401,2,-0.022500991821289062,-0.2675008773803711,0.3249988555908203,0.3791656494140625,1.6199989318847656,1,0.06137751409916037,-1.1904813805631245,21.815000534057614,2.8620662439821456,21.725000381469727,-1.190481380563084,21.674999237060547,0.06137751409916037 7866,2017-02-22,21.96999931335449,22.239999771118164,21.95499992370605,22.024999618530273,3204600.0,-0.0011366912900641069,-5.705950991831495,-0.3928556831651049,79.77525441127763,60.05216224505726,-0.14114799116240206,-0.49643644670807774,0.07404689679674803,0.8243222208723431,13.901336651349627,0.2849998474121129,0.14377717378183164,0.42424945831298544,-0.2614868402000887,1.1099857568260596,0.08138130905645014,0.7671176075695207,0.46383882225037,61.702058584016186,2.3257411441792186,0.3428681492565369,2,0.017500877380374646,-0.30999946594237926,0.3500003814697301,0.4041671752929723,1.159999847412113,2,0.07259905646576881,2.0454557276991236,21.9950008392334,-1.1904813805631245,21.815000534057614,2.8620662439821456,21.725000381469727,0.07259905646576881 7867,2017-02-23,21.95499992370605,22.09499931335449,21.84499931335449,21.98500061035156,2994800.0,-0.000682721443660661,1.0000152589054787,0.5454640033291366,79.32957262625773,62.98980357162628,-0.11995045120289305,-0.47507872785095984,0.08878674588503088,0.8115439296292735,14.189817586922743,0.25,0.22310619613932658,0.3897500991821268,-0.3200494042479498,1.0995496026122034,0.03485034746708848,0.7446498508971651,0.4608614461349525,59.57448535399532,-5.494599500583455,0.35489975171503746,2,0.032500267028812146,-0.29500007629394176,0.3649997711181676,0.4191665649414098,1.1299991607666051,3,0.060350752336317814,-5.705950991831495,21.96999931335449,2.0454557276991236,21.9950008392334,-1.1904813805631245,21.815000534057614,0.060350752336317814 7868,2017-02-24,21.774999618530273,22.170000076293945,21.68000030517578,22.100000381469727,4155000.0,-0.008198601949500395,1.107525205706457,10.833110814419225,64.6302018106907,64.05869137855494,0.046959980423601166,-0.27449819800251163,0.2627231865162081,0.9586057443786409,13.67419046625708,0.48999977111816406,0.26424593512304284,0.18774976730346538,-0.5192710231112407,0.8947705577181715,-0.1657606279038859,0.5412601625108167,0.6232445208621513,19.130247292388837,-43.735913435273346,0.3535103952073527,2,0.21250057220458984,-0.11499977111816406,0.5450000762939453,0.5716667175292969,1.1049995422363281,4,0.07784154877237248,1.0000152589054787,21.95499992370605,-5.705950991831495,21.96999931335449,2.0454557276991236,21.9950008392334,0.07784154877237248 7869,2017-02-27,21.045000076293945,21.725000381469727,20.950000762939453,21.655000686645508,8515600.0,-0.033524663835819646,1.0666656494140625,1.8769205488456167,42.85715502134697,63.56960115049831,0.7000842869384449,0.4714006694684656,0.9662843481742982,1.6538019029034743,12.915428300749598,0.8249988555908203,0.24440725203649194,-0.5369997978210463,-1.259090067451563,0.18509047180947036,-0.8980449326363029,-0.17595466300578977,1.3359791772588743,7.364293519001791,-51.88406144726319,0.36104513481525796,2,0.5500001907348633,0.6149997711181641,1.2749996185302734,1.197500228881836,1.9650001525878942,0,0.11427895832391122,1.107525205706457,21.774999618530273,1.0000152589054787,21.95499992370605,-5.705950991831495,21.96999931335449,0.11427895832391122 7870,2017-02-28,20.71999931335449,21.1200008392334,20.51000022888184,21.0049991607666,17018600.0,-0.015443134319849783,1.3689196696418513,0.4672123971283546,32.845164075786286,61.37111013956494,0.9721134573877599,0.7983474776667521,1.2763216651001308,1.943060045548627,12.31939055317369,0.610000610351559,0.21045385180622134,-0.8372505187988324,-1.6415577496647167,-0.032943287932948095,-1.2394041342317728,-0.435096903365892,1.6037408005737959,12.138678614977486,-41.238820228276474,0.40215361543294165,2,0.6550006866455114,0.7800006866455114,1.508750438690189,1.0158338546752965,2.245000839233402,1,0.13392864950967254,1.0666656494140625,21.045000076293945,1.107525205706457,21.774999618530273,1.0000152589054787,21.95499992370605,0.13392864950967254 7871,2017-03-01,21.0049991607666,21.114999771118164,20.645000457763672,20.70499992370605,9546200.0,0.013754819346370573,-1.2381017257039055,-1.052629465540549,32.56304861248579,58.55918350116472,0.6478567744611006,0.5166001528243882,0.9750094542325378,1.623771647052628,12.088234251319546,0.4699993133544922,0.16275581787694193,-0.5375006675720222,-1.3719276390328048,0.2969263038887604,-0.9547141533024117,-0.12028718184163267,1.2099165600588968,29.819215505137052,-17.767647866815636,0.4172134857303908,3,0.37000083923339844,0.49500083923339844,1.1837506294250488,0.7300004959106445,1.8700008392333984,2,0.12425616351494817,1.3689196696418513,20.71999931335449,1.0666656494140625,21.045000076293945,1.107525205706457,21.774999618530273,0.12425616351494817 7872,2017-03-02,23.684999465942386,24.46999931335449,23.334999084472656,23.92499923706055,26017800.0,0.1275886889908342,-1.4148927319912654,-0.8000012715689795,67.9320580336676,58.974127088300804,-1.9188260424696892,-2.049946486321854,-1.6938826692587803,-1.0792730294973722,11.854424666698227,3.465000152587887,0.22655975349019286,2.0037496566772504,0.7800802751212466,3.227419038233254,1.3919149658992467,2.615584347455254,-3.174999237060547,80.17676694698933,36.54757397478704,0.6118346907780027,3,-1.1949996948242223,-1.1949996948242223,-1.5287499427795446,-1.9499998092651403,-0.7600002288818359,3,-0.02343256566139429,-1.2381017257039055,21.0049991607666,1.3689196696418513,20.71999931335449,1.0666656494140625,21.045000076293945,-0.02343256566139429 7873,2017-03-03,24.020000457763672,24.07500076293945,23.170000076293945,23.479999542236328,10891200.0,0.014144015173105595,1.7846109604798486,-2.250005960470162,69.2822935766755,59.49058474040032,-2.1166322967102005,-2.2552414038460142,-2.0034987495957637,-1.433209263060391,11.516335283448582,0.9050006866455043,0.2910633581713604,2.1830006599426284,0.627398031429184,3.7386032884560727,1.4051993456859044,2.9608019741993523,-3.43080024719238,88.63638990838952,49.69693769533872,0.7778013142567223,3,-1.5300006866455078,-1.5300006866455078,-1.86375093460083,-2.285000801086426,-1.1100006103515625,4,-0.03892595151840672,-1.4148927319912654,23.684999465942386,-1.2381017257039055,21.0049991607666,1.3689196696418513,20.71999931335449,-0.03892595151840672 7874,2017-03-06,23.489999771118164,23.9950008392334,23.48500061035156,23.8700008392334,12850800.0,-0.022064974044336605,-1.6153898822332349,-0.7037044886195057,66.30035823888295,59.501678489674575,-1.4796469934536667,-1.6383323871626274,-1.4484291988591664,-0.9264292362027113,12.220016132802721,0.5349998474121129,0.3385217023849272,1.5444999694824233,-0.15529553483697,3.2442954738018166,0.6946022173227249,2.3943977216421217,-2.823183578491207,75.25253109075327,34.0634779172637,0.8498977521596972,3,-1.0,-1.0,-1.481250286102295,-1.755000114440918,-0.8099994659423828,0,-0.02596852346936085,1.7846109604798486,24.020000457763672,-1.4148927319912654,23.684999465942386,-1.2381017257039055,21.0049991607666,-0.02596852346936085 7875,2017-03-07,23.35000038146973,23.48500061035156,23.28000068664551,23.315000534057614,3591400.0,-0.005959957046085984,-2.9047774750228355,-0.09210460272049252,64.8745355542415,57.846043061115004,-1.2596985885426548,-1.4145200166929222,-1.3139685504187248,-0.8024506167867216,12.84231329392273,0.2099990844726527,0.3711745318066626,1.3052505493164084,-0.4814151376437792,3.091916236276596,0.4119177058363164,2.1985833927965004,-2.607120526428222,70.71897341230024,26.068591764021107,0.8933328434800933,3,-0.860000610351566,-0.860000610351566,-1.4675006866455114,-1.615000724792484,-0.6499996185302805,1,-0.0145610341341883,-1.6153898822332349,23.489999771118164,1.7846109604798486,24.020000457763672,-1.4148927319912654,23.684999465942386,-0.0145610341341883 7876,2017-03-08,23.684999465942386,23.690000534057614,23.2549991607666,23.2549991607666,5324800.0,0.014346855631681699,-1.0232607654228822,12.2857765667551,67.03389033268991,56.47985613960746,-1.4816531890661189,-1.6659983059816064,-1.6495995319951682,-1.1571139471838698,13.890560883490194,0.4350013732910121,0.41052234968334744,1.5329997062683134,-0.3792006944170119,3.4452001069536387,0.576899505925649,2.489099906610978,-2.867577221734617,39.61536091458926,-7.949076676979281,0.956100200342663,3,-1.1949996948242223,-1.1949996948242223,-1.8799991607666051,-1.9499998092651403,-1.2349987030029332,2,-0.03039895839515694,-2.9047774750228355,23.35000038146973,-1.6153898822332349,23.489999771118164,1.7846109604798486,24.020000457763672,-0.03039895839515694 7877,2017-03-09,23.5049991607666,23.899999618530273,23.34499931335449,23.69499969482422,4073200.0,-0.007599759731243161,-1.1764708082292543,-0.4418613935167899,64.75951918387021,56.4942247366274,-1.1830766551204412,-1.4276681800034936,-1.476687898272253,-1.0002064025660289,15.516667018121277,0.5550003051757848,0.43260078863109186,1.2694993972778335,-0.7283466642988472,3.267345458854514,0.2705763664894931,2.268422428066174,-2.614525375175898,37.016445337115854,-12.98435713736557,0.9989230307883394,3,-1.0149993896484375,-1.0149993896484375,-1.6999988555908203,-1.7149991989135742,-1.0,3,-0.02680277316572577,-1.0232607654228822,23.684999465942386,-2.9047774750228355,23.35000038146973,-1.6153898822332349,23.489999771118164,-0.02680277316572577 7878,2017-03-10,23.40999984741211,23.625,23.239999771118164,23.614999771118164,3480400.0,-0.0040416641883169735,2.422218454626372,1.078943934146464,63.21457207610809,58.7561599649342,-0.9295105412221858,-1.2785051621167867,-1.3893825365618682,-0.9266916421909528,17.001998188883675,0.38500022888183594,0.4370136625733032,1.098500061035157,-0.9587672668119929,3.155767388882307,0.06986639711158205,2.127133724958732,-2.4479355512661307,22.51653454190856,-28.430481205577333,1.0286336639235754,3,-0.9200000762939453,-0.9200000762939453,-1.677499771118164,-1.4674997329711914,-0.754999160766598,4,-0.02071766824061616,-1.1764708082292543,23.5049991607666,-1.0232607654228822,23.684999465942386,-2.9047774750228355,23.35000038146973,-0.02071766824061616 7879,2017-03-13,23.21500015258789,23.334999084472656,23.09000015258789,23.31999969482422,3661800.0,-0.008329760619190107,2.6296589335669274,0.5121930795783363,60.08263704612597,61.7825458505275,-0.4406663076439621,-1.0416112581205041,-1.1945076011644957,-0.7524527830951833,18.389566844392156,0.31999969482421875,0.4437400482649956,0.8430003166198716,-1.2472186210345342,2.9332192542742774,-0.20210915220733128,1.8881097854470745,-2.1827771560977425,15.43210894029053,-28.98119513380252,1.0451094688272033,3,-0.6575002670288086,-0.7250003814697266,-1.4825000762939453,-1.2625007629394531,-0.6650009155273402,0,-0.013138070349819952,2.422218454626372,23.40999984741211,-1.1764708082292543,23.5049991607666,-1.0232607654228822,23.684999465942386,-0.013138070349819952 7880,2017-03-14,23.13500022888184,23.20000076293945,22.97500038146973,23.149999618530273,3598400.0,-0.0034460445048557498,2.9129930009620715,0.14285195277017507,59.54136775496463,64.78013686635849,0.020033846735170613,-0.8952815845183899,-1.1174988733064346,-0.7003297474728107,18.885312041886728,0.2399997711181605,0.5061158276240789,0.6917503356933636,-1.4006024284828982,2.7841030998696255,-0.35442604639476727,1.7379267177814945,-2.0340217060544035,17.297295068107935,-23.89930251763466,1.0461763820881302,3,0.5874996185302699,-0.6450004577636754,-1.4025001525878942,-1.172500610351566,-0.26499938964844105,1,-0.019667167460756474,2.6296589335669274,23.21500015258789,2.422218454626372,23.40999984741211,-1.1764708082292543,23.5049991607666,-0.019667167460756474 7881,2017-03-15,23.545000076293945,23.604999542236328,23.184999465942386,23.25,3982800.0,0.017722059362690556,1.024101590686584,-19.667472024419716,62.23077040452227,64.14666046312011,0.009189788674873967,-1.221827738847086,-1.514665293853767,-1.1381544943202826,20.02741783715184,0.46999931335448863,0.6962441560092145,1.009000205993651,-1.1070852131457478,3.1250856251330497,-0.04904250357605022,2.067042915563352,-2.3766411376559695,61.621639455136915,21.809953562712465,1.0580427095697,3,-0.01999950408935547,-1.0550003051757812,-1.8125,-1.5825004577636719,-0.8500003814697266,2,-0.035888694441129965,2.9129930009620715,23.13500022888184,2.6296589335669274,23.21500015258789,2.422218454626372,23.40999984741211,-0.035888694441129965 7882,2017-03-16,23.440000534057614,23.584999084472656,23.184999465942386,23.184999465942386,3863400.0,-0.004459526094546473,-2.1372387691295645,0.864410176833778,62.9572071069154,63.44387307759121,0.08468725005318944,-1.0306614577727196,-1.4171305961031067,-1.0595310411363918,21.14596617351895,0.3999996185302699,0.9636445176099642,0.8157505989074672,-1.2963581882086679,2.927859386023602,-0.24030379465060037,1.8718049924655347,-2.205608787925307,71.53852699780144,27.908241993815174,1.056054393558068,3,0.045000076293948865,-0.9500007629394496,-1.805000782012936,-1.4500007629394496,-0.7049999237060547,3,-0.04223548415366807,1.024101590686584,23.545000076293945,2.9129930009620715,23.13500022888184,2.6296589335669274,23.21500015258789,-0.04223548415366807 7883,2017-03-17,23.23500061035156,23.584999084472656,23.21999931335449,23.565000534057614,7629000.0,-0.00874573033427184,-1.0277623248298164,-1.2941119272368604,68.55932775978005,63.69486969102422,0.1862063630048354,-0.7449286919373748,-1.2298686365143752,-0.8840968248094825,22.39695521165452,0.3649997711181676,1.2326906290051838,0.5352506637573207,-1.5492852989333592,2.6197866264480005,-0.5070173175880193,1.5775186451026606,-1.9358967128748077,41.26993257664889,-6.660751794826325,1.04226798134534,3,0.20249938964844105,-0.7450008392333949,-1.5562505722045863,-1.2450008392333949,-0.5500011444091726,4,-0.03141818077937686,-2.1372387691295645,23.440000534057614,1.024101590686584,23.545000076293945,2.9129930009620715,23.13500022888184,-0.03141818077937686 7884,2017-03-20,23.399999618530273,23.5049991607666,23.184999465942386,23.28499984741211,3690400.0,0.00710131284030191,-1.0317406494662693,-0.34848423547091295,73.34495908170767,64.63602786074267,0.007932444590082355,-0.8275226788750594,-1.4137942180931518,-1.0856132554184228,23.526953708562004,0.3199996948242152,1.1536140175458947,0.6209997177124009,-1.442318270842101,2.684317706266903,-0.41065927656485,1.6526587119896519,-2.0374778127359683,67.46028622377752,14.382430339588566,1.0316589942772507,3,0.03750038146972656,-0.9099998474121094,-1.701249599456787,-1.4099998474121094,-0.8449993133544922,0,-0.03183756171067642,-1.0277623248298164,23.23500061035156,-2.1372387691295645,23.440000534057614,1.024101590686584,23.545000076293945,-0.03183756171067642 7885,2017-03-21,23.34499931335449,23.68000030517578,23.334999084472656,23.5049991607666,4587200.0,-0.0023504404304447446,-2.8333403975755522,-1.3913057900585784,71.23412763524001,65.10272089435936,0.06945240789389828,-0.7022003655162301,-1.3695620170182288,-1.0669959355407386,24.50684047894265,0.345001220703125,1.0275645457565048,0.4984994888305643,-1.5450609408534959,2.5420599185146244,-0.523280726011464,1.5202797036725926,-1.920327957408979,32.32314669605271,-22.71788161554332,1.0217802148420294,3,0.09250068664551137,-0.8549995422363246,-1.6362495422363246,-1.3549995422363246,-0.6999988555908168,1,-0.034054405640490115,-1.0317406494662693,23.399999618530273,-1.0277623248298164,23.23500061035156,-2.1372387691295645,23.440000534057614,-0.034054405640490115 7886,2017-03-22,23.565000534057614,23.61000061035156,23.209999084472656,23.364999771118164,4305800.0,0.009423912065710471,1.7586225040120396,-1.250005960470112,48.03280390324913,63.24419697429036,-0.18926385142533064,-0.8396295340374671,-1.5783318333383356,-1.3125972148750904,25.047509314651677,0.4000015258789027,0.9549066523685426,0.638750648498533,-1.3851824698174795,2.6626837668145455,-0.37321591065947146,1.6507172076565375,-2.0794226189639247,76.76776239485429,23.877385056020202,1.0119665591580063,3,-0.23750019073485973,-1.0750007629394496,-1.740000724792477,-1.5750007629394496,-0.875,2,-0.02949287838206316,-2.8333403975755522,23.34499931335449,-1.0317406494662693,23.399999618530273,-1.0277623248298164,23.23500061035156,-0.02949287838206316 7887,2017-03-23,23.28000068664551,23.63999938964844,23.26000022888184,23.46500015258789,3050800.0,-0.012094200761854523,-2.3777645911924097,-0.9249938011405888,37.666662640039256,60.40554037028271,0.0675691881655176,-0.47460767102052515,-1.2706736483520658,-1.0476632389630822,25.933198520296862,0.37999916076660156,0.890522151814622,0.28750076293945526,-1.688752034122814,2.2637535600017245,-0.7006256355916776,1.275627161470588,-1.7347343435866058,19.19213325986535,-27.971358071447405,0.9881263985311345,3,0.04749965667724254,-0.7900009155273473,-1.53125095367432,-1.2900009155273473,-1.0000000000000036,3,-0.02512890784220967,1.7586225040120396,23.565000534057614,-2.8333403975755522,23.34499931335449,-1.0317406494662693,23.399999618530273,-0.02512890784220967 7888,2017-03-24,23.46999931335449,23.55500030517578,23.229999542236328,23.32500076293945,3927400.0,0.008161452796604518,1.0634934090619634,-0.7837782107987324,49.624050985082434,59.24347525238898,-0.1263058909803938,-0.5598121061605035,-1.4432372887322025,-1.2584765732795056,27.28366133934194,0.3250007629394531,0.7795870119563482,0.39274940490722443,-1.5075845981867424,2.2930834080011913,-0.557417596639759,1.3429164064542078,-1.8662383108896705,57.57562913498894,13.388323903429217,0.9501670015469841,3,-0.14249897003173473,-0.9799995422363246,-1.7612495422363246,-1.4799995422363246,-1.129999160766598,4,-0.031316520004528225,-2.3777645911924097,23.28000068664551,1.7586225040120396,23.565000534057614,-2.8333403975755522,23.34499931335449,-0.031316520004528225 7889,2017-03-27,23.45000076293945,23.51499938964844,23.209999084472656,23.38999938964844,2630600.0,-0.0008520899446153862,2.210552733551426,0.4138067113034066,51.968515171334914,58.40204718754123,-0.07763058727868355,-0.3693347012642043,-1.391491962741707,-1.2607380316274153,28.80764586025732,0.3050003051757848,0.6905836821161131,0.25250082015990927,-1.393753728798913,1.8987553691187316,-0.5706264543195019,1.0756280946393204,-1.7889149942568388,51.06405428218871,9.810119126316465,0.8231272744794117,3,-0.01750087738036754,-0.9600009918212855,-1.6687507629394496,-1.4600009918212855,-0.985000610351559,0,-0.03262265552699162,1.0634934090619634,23.46999931335449,-2.3777645911924097,23.28000068664551,1.7586225040120396,23.565000534057614,-0.03262265552699162 7890,2017-03-28,23.4950008392334,23.645000457763672,23.28499984741211,23.479999542236328,2645800.0,0.0019189797368819317,1.2857142857142858,0.25001589420818016,45.77780113695117,56.57393949114444,-0.07397338965215283,-0.20635928696200523,-1.4261343167777234,-1.32607297779402,29.718914889137903,0.3600006103515625,0.6175912918964848,0.15875082015991282,-1.0055151497251629,1.3230167900449885,-0.42338216478262325,0.7408838051024489,-1.777736799657351,65.51743793463297,23.062495938788203,0.5821329849425377,3,-0.0625009536743164,-1.0050010681152344,-1.67625093460083,-1.5050010681152344,-0.5300006866455078,1,-0.040008533751058506,2.210552733551426,23.45000076293945,1.0634934090619634,23.46999931335449,-2.3777645911924097,23.28000068664551,-0.040008533751058506 7891,2017-03-29,23.614999771118164,23.63500022888184,23.309999465942386,23.364999771118164,4005400.0,0.005107424030578622,1.2413774959879487,16.665225683407503,52.51143540953224,55.4132981914352,-0.2045044810722203,-0.12732591106185964,-1.5249797719424087,-1.4676718008819094,30.679430028674627,0.3250007629394531,0.5839924802980647,0.14824972152710103,-0.24673545650546558,0.5432348995596676,-0.0492428674891805,0.34574231054338256,-1.842681026066547,93.10331219910026,47.89662283676598,0.19749258901628305,3,-0.18249988555908203,-1.125,-1.7649998664855957,-1.625,0.11000061035156605,2,-0.04107555887173164,1.2857142857142858,23.4950008392334,2.210552733551426,23.45000076293945,1.0634934090619634,23.46999931335449,-0.04107555887173164 7892,2017-03-30,23.1299991607666,23.6200008392334,23.045000076293945,23.545000076293945,3910000.0,-0.020537819820126924,1.0353921356811062,-1.660003662109375,44.57362192005239,52.74821976479879,0.2591504531563693,0.33093055311808683,-1.0162882017862174,-0.9964529874348358,29.9569029735816,0.5750007629394531,0.5481782675859037,-0.3090008735656724,-0.7171881933253594,0.09918644619401462,-0.5130945334455177,-0.10490721368582712,-1.3037268043489263,14.166505071954683,-32.50953526252195,0.20409365987984368,3,0.23250102996826172,-0.6399993896484375,-1.3062491416931152,-1.1399993896484375,1.1100006103515625,3,-0.01902285528204084,1.2413774959879487,23.614999771118164,1.2857142857142858,23.4950008392334,2.210552733551426,23.45000076293945,-0.01902285528204084 7893,2017-03-31,23.084999084472656,23.26000022888184,22.8799991607666,23.07500076293945,4142400.0,-0.0019455286609034728,1.1111134658584954,-0.024092287894116476,47.32507703972784,49.85712176013437,0.31361516228618314,0.31862728070732516,-0.9458585187369621,-0.9523835645965235,29.313604604028797,0.3800010681152379,0.4513580402729218,-0.30725088119506694,-0.6430058106587637,0.028504048268629845,-0.47512834592691533,-0.13937341646321855,-1.2058521889162463,26.797330215093705,-22.846429179257886,0.16787746473184764,3,0.19500064849853516,-0.5949993133544922,-1.26124906539917,-1.0949993133544922,0.9100017547607422,4,-0.03487106041813115,1.0353921356811062,23.1299991607666,1.2413774959879487,23.614999771118164,1.2857142857142858,23.4950008392334,-0.03487106041813115 7894,2017-04-03,22.8799991607666,23.209999084472656,22.78000068664551,23.114999771118164,4563600.0,-0.008880222301760443,1.0235255046628982,-23.5040061045319,45.00975697881526,46.94330279830939,0.48846306675170226,0.5012854893755545,-0.7198658331242029,-0.7519374908962284,28.54951517167651,0.4299983978271449,0.3471122135857385,-0.48175077438354563,-0.8842991946305183,-0.07920235413657295,-0.683024984507032,-0.2804765642600593,-0.9490352168542309,11.560520298384013,-40.432649770402314,0.20127421012348642,4,0.3325014114379883,-0.3899993896484375,-1.0562491416931152,-0.8899993896484375,1.0450000762939489,0,-0.023601356118258643,1.1111134658584954,23.084999084472656,1.0353921356811062,23.1299991607666,1.2413774959879487,23.614999771118164,-0.023601356118258643 7895,2017-04-04,23.01000022888184,23.024999618530273,22.70000076293945,22.88500022888184,3781200.0,0.005681865073586145,3.1935666469779895,-0.5319135121096032,38.24174976566846,45.85540789413377,0.34189943538292056,0.3631239916939428,-0.8270919143279372,-0.8854101357051753,28.017158079517873,0.32499885559082387,0.22350849901064151,-0.33474969863891246,-0.7670080629526126,0.09750866567478766,-0.5508788807957608,-0.11862051648206418,-1.0282555775806266,33.15504203309251,-16.89231948193664,0.21612918215684981,4,0.162500381469723,-0.5200004577636754,-1.3825001716613805,-1.0200004577636754,0.9300003051757741,1,-0.02368535727391574,1.0235255046628982,22.8799991607666,1.1111134658584954,23.084999084472656,1.0353921356811062,23.1299991607666,-0.02368535727391574 7896,2017-04-05,22.96500015258789,23.145000457763672,22.79999923706055,22.915000915527344,3839600.0,-0.00195567474343028,-1.464271603929139,0.399993896484375,39.277635264708444,46.03440485243035,0.32725316786444125,0.3704088813642272,-0.7624327654156815,-0.8351038707311105,27.352263755017148,0.34500122070312145,0.04954660253734744,-0.34374980926513743,-0.7766214535006135,0.08912183497033865,-0.5601856313828755,-0.1273139871473994,-0.9334904080456106,28.804279094839032,-17.759362632062775,0.21643582211773846,4,0.20750045776367188,-0.4075002670288086,-1.5275001525878906,-1.135000228881836,0.8449993133544957,2,0.0,3.1935666469779895,23.01000022888184,1.0235255046628982,22.8799991607666,1.1111134658584954,23.084999084472656,0.0 7897,2017-04-06,22.875,23.170000076293945,22.84000015258789,23.020000457763672,3238600.0,-0.003919013803174276,-2.069764553503309,-2.9000534065766383,41.42855066829922,45.123793706121106,0.39533623738576296,0.4329907514490081,-0.6440650572107955,-0.7253643485557255,26.480418166143473,0.3299999237060547,-0.10936144609042131,-0.40225000381469656,-0.8656073561953583,0.061107348565965225,-0.6339286800050274,-0.17057132762436567,-0.7947204640814753,31.24989356303306,-15.323110375019208,0.23167867619033083,4,0.2975006103515625,0.7100000381469691,-1.4375,-1.0450000762939453,0.8549995422363281,3,0.03715848662162746,-1.464271603929139,22.96500015258789,3.1935666469779895,23.01000022888184,1.0235255046628982,22.8799991607666,0.03715848662162746 7898,2017-04-07,22.92499923706055,22.95499992370605,22.670000076293945,22.8700008392334,3508400.0,0.002185758997182541,3.9565289502929817,-0.37929809791904795,38.03524705706014,43.57565280453501,0.29044180418313914,0.3634265426365708,-0.6571160970218948,-0.7518597802009204,25.59190789726556,0.2849998474121058,-0.13715949907012615,-0.328000736236568,-0.8123933506194945,0.15639187814635847,-0.5701970434280312,-0.08580442904510477,-0.7969253055933052,47.22215354184761,3.15529218115919,0.2421963071914626,4,0.23250102996825817,0.4475011825561488,-0.43499946594238637,-0.43499946594238637,0.48000144958496094,4,0.057360984855859165,-2.069764553503309,22.875,-1.464271603929139,22.96500015258789,3.1935666469779895,23.01000022888184,0.057360984855859165 7899,2017-04-10,22.90999984741211,22.9950008392334,22.709999084472656,22.959999084472656,3444800.0,-0.0006542809224696633,3.7499205289592474,-0.9091035200276854,38.81748172816781,42.802283981336856,0.24673328553197393,0.3735569499850584,-0.5986170143682799,-0.7048224435931942,24.95814255837579,0.2850017547607422,-0.10753409276912151,-0.3277501106262193,-0.8358064302978363,0.18030620904539774,-0.5817782704620278,-0.07372195079041077,-0.7350874083071197,47.99995422363281,2.346484440788423,0.254028159835808,4,0.24250030517578125,0.4225006103515625,-0.4200000762939453,-0.4200000762939453,0.48999977111816406,0,0.04735927538401308,3.9565289502929817,22.92499923706055,-2.069764553503309,22.875,-1.464271603929139,22.96500015258789,0.04735927538401308 7900,2017-04-11,22.68000030517578,22.895000457763672,22.57999992370605,22.895000457763672,3179200.0,-0.010039264241300638,1.930235446496724,4.300068665598535,27.36567799793376,40.0083109356037,0.3899776104268575,0.5984016319203107,-0.32898900655308694,-0.44978481572101003,24.377354756521633,0.32999992370605824,-0.14447475251402864,-0.5349996566772468,-1.09998717134129,0.029987857986796485,-0.8174934140092667,-0.25250589934522694,-0.4591861285858023,16.949212814793764,-23.745346683841408,0.28249375733202087,4,0.4200000762939453,0.5599994659423828,-0.1900005340576172,-0.1900005340576172,0.7250003814697301,1,0.05489413206051186,3.7499205289592474,22.90999984741211,3.9565289502929817,22.92499923706055,-2.069764553503309,22.875,0.05489413206051186 7901,2017-04-12,22.70000076293945,22.76499938964844,22.57500076293945,22.60000038146973,3695800.0,0.0008818543868849282,-1.5333214653560776,-0.46511772324831246,32.84020563289661,38.70459801480861,0.25315731723817336,0.5395111032076301,-0.31105173233570227,-0.447889486782163,23.33686531534856,0.18999862670899148,-0.1917208794621068,-0.47274923324585316,-1.059780056980955,0.11428159048924869,-0.7662646451134059,-0.17923382137830046,-0.43420288361418,21.008427605617424,-21.48047362622467,0.2935154118675515,4,0.21749973297119496,0.5374994277954137,-0.2100009918212855,-0.2100009918212855,1.144998550415039,2,0.05462553874194653,1.930235446496724,22.68000030517578,3.7499205289592474,22.90999984741211,3.9565289502929817,22.92499923706055,0.05462553874194653 7902,2017-04-13,22.450000762939453,22.815000534057614,22.420000076293945,22.7549991607666,2656600.0,-0.011013215488880124,-1.164387427167958,-3.0499723435505417,20.85715251067326,35.763717511580325,0.44315858367923866,0.7499924671027003,-0.012664058794698008,-0.17650662462173727,22.092445111756348,0.3950004577636683,-0.2361090961817851,-0.6732492446899414,-1.3284010181697852,-0.018097471210097638,-1.0008251314298633,-0.3456733579500195,-0.14011885493360055,5.217503798106586,-33.90221761681577,0.3275758867399218,4,0.36499881744384766,0.7099990844726562,0.03999900817871094,0.03999900817871094,1.7199993133544922,3,0.060579004756562194,-1.5333214653560776,22.70000076293945,1.930235446496724,22.68000030517578,3.7499205289592474,22.90999984741211,0.060579004756562194 7903,2017-04-17,22.5049991607666,22.51499938964844,22.190000534057614,22.399999618530273,5616200.0,0.0024498171918969636,4.199981689452943,-0.3442626026377832,23.52933633807899,33.37700410705408,0.332165887066985,0.6719513669864732,-0.017476885334922088,-0.20727002037430253,20.951278563835757,0.3249988555908274,-0.3142339752766894,-0.5817507743835435,-1.2898860686991576,0.12638451993207056,-0.9358184215413488,-0.22768312722573825,1.965000152587887,39.130249353160536,1.4585580147847494,0.35406764715780653,4,0.1750011444091797,0.43000125885009766,-0.0149993896484375,-0.0149993896484375,2.210000991821289,0,0.05443236734730883,-1.164387427167958,22.450000762939453,-1.5333214653560776,22.70000076293945,1.930235446496724,22.68000030517578,0.05443236734730883 7904,2017-04-18,22.65500068664551,22.729999542236328,22.44499969482422,22.48500061035156,3705600.0,0.006665253564657414,-1.2799813844193693,1.6190554041780876,27.777766564672476,32.214339306943415,0.16415453435815763,0.48831059822443024,-0.1278937966081024,-0.34716687990740525,19.646697204392545,0.2849998474121094,-0.33419821717676257,-0.39449930191039684,-1.1115759630891482,0.3225773592683545,-0.7530376324997725,-0.03596097132102116,1.7693986511230406,65.95747558999372,30.494124786150813,0.35853833058937495,4,0.024999618530269885,0.27999973297118785,-0.1650009155273473,-0.1650009155273473,2.2899990081787074,1,0.03310527377040007,4.199981689452943,22.5049991607666,-1.164387427167958,22.450000762939453,-1.5333214653560776,22.70000076293945,0.03310527377040007 7905,2017-04-19,22.54999923706055,22.82999992370605,22.5,22.75,2705400.0,-0.004634802313065345,-1.2000050862759322,-1.1764745481268022,21.600014648422857,30.250159238467234,0.2201991045078664,0.5593784639563673,0.014837581657712207,-0.24590131227992984,18.156679450120443,0.32999992370605113,-0.36598590021135635,-0.45975074768066193,-1.1957462924693978,0.2762447971080739,-0.8277485200750299,-0.091752975286294,1.829712124633783,56.24985098824706,26.917712292133935,0.3679977723943675,4,0.13000106811523082,0.3850011825561488,-0.02624940872192738,-0.059999465942386365,2.829999923706051,2,0.037694031495697944,-1.2799813844193693,22.65500068664551,4.199981689452943,22.5049991607666,-1.164387427167958,22.450000762939453,0.037694031495697944 7906,2017-04-20,22.8700008392334,22.96500015258789,22.46999931335449,22.4950008392334,4098200.0,0.014190758891332145,-1.3293989875417147,-1.874992847469945,42.39772278575049,30.357845029295152,-0.1281741789426718,0.19461770893050812,-0.2685794089482947,-0.5636644982486274,16.981486691143242,0.495000839233402,-0.36907033991958116,-0.10499916076660298,-0.7947894067828223,0.5847910852496163,-0.44989428377471086,0.2398959622415049,1.4659163059082019,87.74201804967974,54.15792191689225,0.3448951230081095,4,-0.2775001525878906,0.06499958038330078,0.23624897003173828,-0.3800010681152344,2.579999923706051,3,0.023393083855699937,-1.2000050862759322,22.54999923706055,-1.2799813844193693,22.65500068664551,4.199981689452943,22.5049991607666,0.023393083855699937 7907,2017-04-21,22.69499969482422,22.934999465942386,22.684999465942386,22.84000015258789,3585400.0,-0.007651995539456502,-2.030286216303825,-0.3866678873697917,39.402213348923844,30.509730172835564,0.020795669188771626,0.3410296781181579,-0.06778301381647367,-0.38829800350694654,15.704916454780204,0.25,-0.36995665915463505,-0.2507502555847161,-0.935680327412026,0.43417981624259383,-0.593215291498371,0.09171478032893887,1.5979991180957,65.16121410798814,29.449682492621065,0.34246503591365546,4,-0.10249900817871094,0.24000072479248047,0.3125004768371582,-0.2049999237060547,2.6599998474121094,4,0.05067193804776893,-1.3293989875417147,22.8700008392334,-1.2000050862759322,22.54999923706055,-1.2799813844193693,22.65500068664551,0.05067193804776893 7908,2017-04-24,22.73500061035156,22.959999084472656,22.520000457763672,22.84000015258789,4989000.0,0.001762543118097648,1.550735855106757,0.724132487964035,45.671697876870944,31.27130974491369,-0.05474819839122347,0.25628083876874186,-0.08276511779615348,-0.43121004843075283,14.264506966521667,0.4399986267089844,-0.37193957220839735,-0.17399940490723154,-0.8181521247458328,0.4701533149313697,-0.49607576482653215,0.14807695501206908,1.515938236991115,55.769357737592394,16.300513949889613,0.32207635991930017,4,-0.15750026702880504,0.19999980926514027,0.25249958038330433,-0.24500083923339488,2.5450000762939524,0,0.0631185145114539,-2.030286216303825,22.69499969482422,-1.3293989875417147,22.8700008392334,-1.2000050862759322,22.54999923706055,0.0631185145114539 7909,2017-04-25,22.684999465942386,22.795000076293945,22.489999771118164,22.774999618530273,4415800.0,-0.002199302532079339,3.6922738343261248,0.8571480472297283,39.81192047278175,32.65422557545236,-0.04472287040949752,0.2593272856090074,-0.01151769935702518,-0.3843604891957533,12.766057387321375,0.30500030517578125,-0.37697870339240325,-0.18575048446654918,-0.7838463293893447,0.41234536045624637,-0.48479840692794696,0.1132974379948486,1.5247206151345871,43.43430062075536,3.035985993185072,0.29904792246139866,4,-0.10749912261963246,0.25000095367431285,0.27875041961669567,-0.1949996948242223,2.8000011444091726,1,0.08948647716272595,1.550735855106757,22.73500061035156,-2.030286216303825,22.69499969482422,-1.3293989875417147,22.8700008392334,0.08948647716272595 7910,2017-04-26,22.55500030517578,22.75,22.520000457763672,22.65500068664551,3869200.0,-0.005730622165619925,-1.7058757531218796,1.1111134658586006,37.79765351280527,33.205053117664434,0.07339905823324955,0.33233201910497456,0.14816537516262684,-0.2540695632305656,11.000667053488517,0.22999954223632812,-0.3835592317701071,-0.268749618530272,-0.8048156307077541,0.26731639364721005,-0.5367826246190113,-0.0007166124415327602,1.6143253849608037,17.171888426074585,-23.672951622561218,0.26803300608874053,4,0.022500038146972656,0.38000011444091797,0.4087495803833008,-0.06500053405761719,3.0799999237060582,2,0.10596317256976473,3.6922738343261248,22.684999465942386,1.550735855106757,22.73500061035156,-2.030286216303825,22.69499969482422,0.10596317256976473 7911,2017-04-27,22.645000457763672,22.76499938964844,22.51499938964844,22.60000038146973,3771200.0,0.003990252776331804,-1.325559113934234,-0.44999904632927007,43.15479231522035,35.682568651503,-0.028187574802270632,0.1749033218586291,0.09015167565267745,-0.33438986965151685,9.155918919682057,0.25,-0.39148017076763963,-0.1302495002746582,-0.5206129670337738,0.2601139664844574,-0.3254312336542178,0.06493223310490137,1.4847387292513332,32.97891767952438,-8.704548892394058,0.19518173337955794,4,-0.06750011444091797,0.27250003814697266,0.31874942779541016,-0.1550006866455078,2.9099998474121094,3,0.12077715379622589,-1.7058757531218796,22.55500030517578,3.6922738343261248,22.684999465942386,1.550735855106757,22.73500061035156,0.12077715379622589 7912,2017-04-28,22.690000534057614,22.790000915527344,22.540000915527344,22.690000534057614,5070800.0,0.001987196969939209,1.4999904632931267,0.0,42.98513411183266,37.844323959697846,-0.03974289687779731,0.10039690741412599,0.07880405925497058,-0.3757370082180138,7.942989761979111,0.25,-0.35363380151127544,-0.0632494926452658,-0.4173421952658103,0.2908432099752787,-0.24029584395553627,0.11379685866500466,1.400943879898243,42.55341598522742,1.5056780141316324,0.17704635131027183,4,0.014999389648441053,0.2274999618530309,0.21874952316284535,-0.20000076293944957,2.6849994659423864,4,0.12163949598586754,-1.325559113934234,22.645000457763672,-1.7058757531218796,22.55500030517578,3.6922738343261248,22.684999465942386,0.12163949598586754 7913,2017-05-01,22.280000686645508,22.790000915527344,22.2549991607666,22.71999931335449,4617600.0,-0.018069627049884684,-1.1836731516298045,-100.0,34.782668788394346,38.62264642900027,0.3743515896416092,0.47115231519018863,0.5167740403894712,0.03197611860208838,7.258277813917194,0.5350017547607422,-0.3458807805278532,-0.43299942016601634,-0.8105452847180672,-0.05545355561396548,-0.62177235244204,-0.24422648788999268,1.7729248497123855,4.629904350160358,-34.070369342436464,0.18877293227602532,5,0.3299989700317383,0.6374998092651367,0.6287493705749512,0.20999908447265625,3.1449985504150426,0,0.1380161023708566,1.4999904632931267,22.690000534057614,-1.325559113934234,22.645000457763672,-1.7058757531218796,22.55500030517578,0.1380161023708566 7914,2017-05-02,22.34000015258789,22.44499969482422,22.174999237060547,22.295000076293945,4811800.0,0.002692974151403238,1.117657618573897,-0.10227321987463561,41.05265271294474,40.78405065839159,0.2961093666434955,0.3885440609089237,0.48311717295429446,-0.02583292688154515,6.8622634212550135,0.2700004577636719,-0.289881141745262,-0.346000003814698,-0.7495968622420186,0.05759685461262265,-0.5477984330283583,-0.14420157460103766,1.6756668837239985,26.82934393588845,-14.018260846044623,0.20179842921366006,5,0.22999954223632812,0.5699996948242188,0.5687499046325684,0.14999961853027344,2.8999996185302734,1,0.1316025297214265,-1.1836731516298045,22.280000686645508,1.4999904632931267,22.690000534057614,-1.325559113934234,22.645000457763672,0.1316025297214265 7915,2017-05-03,22.46500015258789,22.604999542236328,22.34000015258789,22.36000061035156,4744800.0,0.005595344635014321,-2.655152455868038,2.3333192048489746,44.139649923896535,40.977598118185604,0.17632694125659043,0.23254314673208398,0.38065257406261566,-0.14869177564876424,6.452353806926456,0.2649993896484375,-0.23698361165073223,-0.19375000000000142,-0.5783874137289402,0.19088741372893736,-0.3860687068644708,-0.0014312931355320302,1.477040171753945,47.15449171623692,3.6404992396226135,0.19231870686446906,5,0.10249900817871094,0.44499969482421875,0.4962496757507324,0.024999618530273438,2.559999465942383,2,0.13443135709998089,1.117657618573897,22.34000015258789,-1.1836731516298045,22.280000686645508,1.4999904632931267,22.690000534057614,0.13443135709998089 7916,2017-05-04,22.96500015258789,23.149999618530273,22.51000022888184,22.565000534057614,7366800.0,0.022256843828349693,-1.5098004016650235,3.8095367847410495,61.41903047691232,43.423911132406545,-0.34506783048977496,-0.28191055395820896,-0.08973135277276256,-0.6322847199883839,6.046807337864127,0.6849994659423828,-0.18719220509949963,0.3062499999999986,-0.0783874137289402,0.6908874137289374,0.11393129313552919,0.49856870686446797,0.9063585282626931,81.02570322449387,31.318003311010685,0.19231870686446906,5,-0.30250072479248047,-0.06000041961669922,-0.003750324249267578,-0.47500038146972656,2.354999542236328,3,0.11626388236679674,-2.655152455868038,22.46500015258789,1.117657618573897,22.34000015258789,-1.1836731516298045,22.280000686645508,0.11626388236679674 7917,2017-05-05,23.72500038146973,24.04999923706055,23.375,23.479999542236328,12103000.0,0.03309384819647798,-1.9670301109616128,0.6125026822115763,70.60808198487541,46.19462047774038,-1.0544882121278185,-1.027654183598873,-0.8101900710175478,-1.3791957133030408,6.152380377090373,1.0849990844726598,-0.09245501308004123,1.0237502098083517,0.41560484338242176,1.6318955762342817,0.7196775265953868,1.3278228930213167,-1.5500011444091832,82.66672770182295,30.314818413261975,0.30407268321296543,5,-0.6125011444091832,-0.6125011444091832,-0.7637505531311071,-1.235000610351566,1.5499992370605433,4,0.07713382062304874,-1.5098004016650235,22.96500015258789,-2.655152455868038,22.46500015258789,1.117657618573897,22.34000015258789,0.07713382062304874 7918,2017-05-08,24.239999771118164,24.34499931335449,23.739999771118164,23.7450008392334,11648000.0,0.021707033988107804,-1.3960327232348424,2.0203968828580257,73.83453988504303,49.97491152354718,-1.4902706490418893,-1.5168557648447347,-1.2730455161983514,-1.8798145050010788,6.859877881118616,0.6199989318847585,-0.05349079162223802,1.4729995727539062,0.5567177151550133,2.389281430352799,1.014858643954458,1.9311405015533545,-2.0275005340576158,95.1613115878019,42.69090942667027,0.4581409287994473,5,-0.9800004959106445,-0.9800004959106445,-1.3137497901916504,-1.75,1.135000228881836,0,0.046823442227676315,-1.9670301109616128,23.72500038146973,-1.5098004016650235,22.96500015258789,-2.655152455868038,22.46500015258789,0.046823442227676315 7919,2017-05-09,23.9950008392334,24.239999771118164,23.71999931335449,24.20000076293945,6301600.0,-0.01010721675734838,2.6491523949110483,-0.41414215365170637,70.85138157463788,53.647547974861915,-1.1621149908473,-1.2505182363600724,-0.9541407860177884,-1.6275416429612015,7.496125958947497,0.5200004577636754,0.005697170331742996,1.1737505912780755,0.10588065844151018,2.2416205241146407,0.6398156248597928,1.707685557696358,-1.6972015991210938,82.54370969475765,29.28933629974472,0.5339349664182833,5,-0.7350015640258789,-0.7350015640258789,-1.1100010871887207,-1.5050010681152344,1.654998779296875,1,0.059595680258906825,-1.3960327232348424,24.239999771118164,-1.9670301109616128,23.72500038146973,-1.5098004016650235,22.96500015258789,0.059595680258906825 7920,2017-05-10,23.92499923706055,24.145000457763672,23.84000015258789,23.98500061035156,5784400.0,-0.00291734110125097,-1.652181845322011,0.2926897347388496,66.4074295779454,56.231174337386925,-0.9804466312135176,-1.1409596762212537,-0.7990456838686661,-1.5427754209399396,8.517855790620072,0.30500030517578125,0.05052443024420228,1.0414990425109885,-0.13166165330753898,2.214659738329516,0.4549186946017265,1.6280793904202504,-1.545311994018558,77.11170104400135,27.054052638315312,0.5865803479092631,5,-0.6649999618530309,-0.6649999618530309,-1.0737490653991735,-1.4349994659423864,1.230001449584961,2,0.054963451452096024,2.6491523949110483,23.9950008392334,-1.3960327232348424,24.239999771118164,-1.9670301109616128,23.72500038146973,0.054963451452096024 7921,2017-05-11,23.940000534057614,24.059999465942386,23.770000457763672,23.84000015258789,2958400.0,0.0006270134785970605,-1.4166607061965344,-1.6666348782505038,70.37643105673291,59.274651775709174,-0.8855602287781501,-1.1154920019810923,-0.7362125234678025,-1.5449305416736827,9.528103793457838,0.2899990081787145,0.1165018641985398,0.9945003509521442,-0.2656662663417748,2.254666968246063,0.3644170423051847,1.6245836595991037,-1.4817008082031222,58.24751897026682,9.683134180449365,0.6300833086469588,5,-0.6800012588500941,-0.6800012588500941,-1.1087503433227504,-1.4500007629394496,1.4899997711181676,3,0.04532159817327974,-1.652181845322011,23.92499923706055,2.6491523949110483,23.9950008392334,-1.3960327232348424,24.239999771118164,0.04532159817327974 7922,2017-05-12,23.809999465942386,24.024999618530273,23.7450008392334,23.940000534057614,2758800.0,-0.005430286767549752,-1.1538506683099314,-1.3000057220240457,67.09058898517632,62.86442068646272,-0.6481385084497191,-0.9258478426483769,-0.6146804822068184,-1.4043853735522696,10.986763291073387,0.279998779296875,0.20193328778844588,0.7964993476867726,-0.4974097886257418,2.090408483999287,0.14954477953051537,1.4434539158430297,-1.2762317565878938,14.400024414063637,-31.87933346170106,0.6469545681562567,5,-0.5500001907348668,-0.5500001907348668,-0.9449992179870641,-1.3199996948242223,1.6050014495849574,4,0.0634187426606927,-1.4166607061965344,23.940000534057614,-1.652181845322011,23.92499923706055,2.6491523949110483,23.9950008392334,0.0634187426606927 7923,2017-05-15,23.729999542236328,23.82500076293945,23.63999938964844,23.75,3930600.0,-0.003359929672425599,1.1764613485919517,0.15384841104493344,66.45668818315349,65.6870912942637,-0.380879563341022,-0.789865226727084,-0.5550535399879593,-1.309169839332938,11.910963263672445,0.18500137329100852,0.2756204617205036,0.6552494049072273,-0.6532025495210547,1.9637013593355093,0.0010234276930844999,1.30947538212137,-1.1237825687218361,15.000015894561331,-30.332238941164505,0.6542259772141413,5,-0.3874998092651367,-0.4700002670288086,-0.35124921798706055,-1.239999771118164,1.8649997711181605,0,0.06510746338380846,-1.1538506683099314,23.809999465942386,-1.4166607061965344,23.940000534057614,-1.652181845322011,23.92499923706055,0.06510746338380846 7924,2017-05-16,23.40500068664551,23.82500076293945,23.354999542236328,23.795000076293945,4167600.0,-0.01369569582217478,1.088890772686831,19.499523173755307,62.611278483584776,67.7394944675624,0.12413030351859433,-0.4277271031057772,-0.23753810740754844,-0.9680561901335558,13.072562464125316,0.47000122070312145,0.34564683068289526,0.2927505493164091,-1.008016170328812,1.5935172689616302,-0.35763281050619966,0.9431339091390178,-0.7292324195374178,6.3292514510323485,-40.80677995731361,0.6503833598226105,5,0.022499084472652697,-0.14500141143799183,-0.14000034332275746,-0.9150009155273473,2.019998550415039,1,0.08417001732790097,1.1764613485919517,23.729999542236328,-1.1538506683099314,23.809999465942386,-1.4166607061965344,23.940000534057614,0.08417001732790097 7925,2017-05-17,23.399999618530273,23.57500076293945,23.25,23.35000038146973,4335600.0,-0.00021367519626225295,-1.6000061035155966,-0.128203372588904,61.49160970268029,67.74755882598105,0.30810986780761596,-0.3750079225816876,-0.23571957784511355,-0.9614157340538227,13.935093681225174,0.3250007629394496,0.4805071008949042,0.24524946212768484,-1.0335263041180625,1.5240252283734321,-0.39413842099518703,0.8846373452505567,-0.6574621095723252,18.51848363328953,-29.152190809401535,0.6393878831228733,5,0.39750003814697266,-0.1400003433227539,-0.1574993133544922,-0.9099998474121094,2.595001220703125,2,0.09615384772135815,1.088890772686831,23.40500068664551,1.1764613485919517,23.729999542236328,-1.1538506683099314,23.809999465942386,0.09615384772135815 7926,2017-05-18,23.40500068664551,23.81999969482422,23.32999992370605,23.81999969482422,4986800.0,0.00021372086310966765,1.3614503237904565,-8.300106813153796,61.01694217887816,66.6818766253147,0.41581381180196786,-0.35613215470301895,-0.2547103627689218,-0.9641728420781455,14.686572718576803,0.4899997711181676,0.605769309136452,0.22350053787231872,-1.052575053769548,1.4995761295141854,-0.41453725794861285,0.8615383336932503,-0.5983647055117025,20.000098443849318,-27.148092581511776,0.6380377958209325,5,0.39249897003173473,-0.14500141143799183,-0.23500061035156605,-0.9150009155273473,2.354999542236328,3,0.0747703460226139,-1.6000061035155966,23.399999618530273,1.088890772686831,23.40500068664551,1.1764613485919517,23.729999542236328,0.0747703460226139 7927,2017-05-19,23.84499931335449,23.95000076293945,23.32999992370605,23.43000030517578,4442600.0,0.018799342610574366,-1.0162636421998483,-1.0,73.89309767251167,66.68838304614454,-0.006004309498006677,-0.7436874990784936,-0.6980714858208295,-1.4015017257529294,15.566608841403351,0.6200008392333984,0.7390383364362805,0.6059991836547809,-0.681362528293235,1.8933608956027967,-0.03768167231922703,1.2496800396287888,-0.9768287989318516,84.99980926534452,31.13190071126577,0.6436808559740084,5,-0.0999994277954066,-0.5850000381469691,-0.7674989700317347,-1.3549995422363246,1.3050003051757848,4,0.06647100178080545,1.3614503237904565,23.40500068664551,-1.6000061035155966,23.399999618530273,1.088890772686831,23.40500068664551,0.06647100178080545 7928,2017-05-22,24.170000076293945,24.26499938964844,23.76499938964844,23.76499938964844,4399000.0,0.013629724147546485,-1.469131616251568,0.975907601376971,75.84743593819128,67.24350019765046,-0.3821677673525592,-1.0073150720221449,-1.0196649548649575,-1.7215964280343776,17.16730156959651,0.5,0.807843612407197,0.8592499732971177,-0.46914122259549984,2.1876411691897353,0.19505437535081072,1.5234455712434247,-1.2427564099140334,90.64045611028396,31.974599761965102,0.664195597946308,5,-0.41250038146972656,-0.9100008010864258,-1.1825003623962402,-1.6800003051757812,1.3549995422363281,0,0.0515101710924073,-1.0162636421998483,23.84499931335449,1.3614503237904565,23.40500068664551,-1.6000061035155966,23.399999618530273,0.0515101710924073 7929,2017-05-23,24.71500015258789,24.795000076293945,24.20499992370605,24.22500038146973,7457400.0,0.022548617069657606,-1.2264127856970466,1.2098739268238714,78.40907011042394,68.5770158123703,-0.9099906487433032,-1.4676837502064473,-1.5485681529657604,-2.2535216799406754,19.213184412846495,0.625,0.7950532963369739,1.3027500152587876,-0.13041132335832373,2.735911353875899,0.586169345950232,2.0193306845673433,-1.731046260328995,94.8220116663066,33.26662204088394,0.7165806693085561,5,-0.692500114440918,-1.2300004959106445,-1.9074997901916504,-2.2250003814697266,0.2399997711181605,1,0.035605873167451785,-1.469131616251568,24.170000076293945,-1.0162636421998483,23.84499931335449,1.3614503237904565,23.40500068664551,0.035605873167451785 7930,2017-05-24,24.94499969482422,24.9950008392334,24.6200008392334,24.79999923706055,4659400.0,0.00930607084023194,2.061190172204403,0.29591943978419194,76.82924433895175,69.29399506595018,-1.0952663060070158,-1.5910224894495641,-1.75688728824678,-2.469934243868,21.458445994092074,0.375,0.7264771806742942,1.4132495880126967,-0.11439795566221278,2.9408971316876062,0.649425816175242,2.1770733598501515,-1.852383031523221,96.9969299149999,36.33861218358962,0.7638237718374541,5,-0.8224992752075195,-1.359999656677246,-2.1374993324279785,-2.4549999237060547,-0.10499954223632812,2,0.01924231501738305,-1.2264127856970466,24.71500015258789,-1.469131616251568,24.170000076293945,-1.0162636421998483,23.84499931335449,0.01924231501738305 7931,2017-05-25,25.3799991607666,25.559999465942386,24.95000076293945,25.0,5113200.0,0.01743834320561799,-1.5416737861454202,2.620675593907091,74.59135146777922,70.12741311957274,-1.4578269874845482,-1.9084648755290061,-2.177922155139761,-2.883170637795235,23.99622502309697,0.6149997711181676,0.6948392885237027,1.7114991188049302,0.03561461932137533,3.387383618288485,0.873556869063151,2.5494413685467094,-2.1351917633910134,91.92823577913056,32.6471051427302,0.8379422497417781,5,-0.9749994277954102,-1.5124998092651367,-2.5724987983703613,-2.8899993896484375,-0.5199985504150426,3,0.024231745421705586,2.061190172204403,24.94499969482422,-1.2264127856970466,24.71500015258789,-1.469131616251568,24.170000076293945,0.024231745421705586 7932,2017-05-26,25.45000076293945,25.65500068664551,25.34499931335449,25.395000457763672,3483000.0,0.0027581404447427627,-2.999950778923443,0.1447379648545048,70.71916745649526,70.60102192772182,-1.4200648062260868,-1.8562639399161824,-2.2294728467906246,-2.940361464370241,26.624265008618075,0.31000137329102273,0.6970166543713177,1.6435007095336864,-0.1439526705192975,3.4309540895866704,0.7497740195071927,2.53722739956018,-1.9736741587071798,89.15345063351141,32.989441904071874,0.8937266900264922,5,-0.9975004196166957,-1.5350008010864222,-2.686250209808346,-2.9600009918212855,-0.695001602172848,4,0.012180725212150634,-1.5416737861454202,25.3799991607666,2.061190172204403,24.94499969482422,-1.2264127856970466,24.71500015258789,0.012180725212150634 7933,2017-05-30,25.354999542236328,25.46500015258789,25.21500015258789,25.334999084472656,2466800.0,-0.003732857283111124,1.0833187634109513,0.36364266888613805,74.54865828307351,71.92739746099834,-1.1960991335362934,-1.601172620193097,-2.1101354488792126,-2.8368039500478197,28.736175689570164,0.25,0.6877211760174262,1.394749546051024,-0.36868430419644227,3.15818339629849,0.5130326209272908,2.276466471174757,-1.6172320481144702,79.31027678902616,25.389132331968696,0.8817169251237336,5,-0.9024991989135742,-1.4399995803833008,-2.5912489891052246,-2.864999771118164,-0.18999862670898438,1,-0.008085187434713426,-2.999950778923443,25.45000076293945,-1.5416737861454202,25.3799991607666,2.061190172204403,24.94499969482422,-0.008085187434713426 7934,2017-05-31,25.28000068664551,25.55500030517578,25.23500061035156,25.420000076293945,4143600.0,-0.0029579513683636316,-1.7826115801170397,-6.999809269502016,74.41441032757574,73.36326419709782,-0.9243686032900058,-1.3645860474035345,-2.01648937508644,-2.7549552433645026,30.77005048069821,0.3199996948242223,0.7013761165072196,1.172750663757327,-0.5103180972124264,2.8558194247270805,0.33121628327245034,2.014285044242204,-1.3121652094208152,63.76811060043725,12.252469801278828,0.8415343804848767,5,-0.7875003814697301,-1.365000724792484,-2.523750305175785,-2.7900009155273473,0.06999969482421875,2,0.009691413181574182,1.0833187634109513,25.354999542236328,-2.999950778923443,25.45000076293945,-1.5416737861454202,25.3799991607666,0.009691413181574182 7935,2017-06-01,25.48500061035156,25.53000068664551,25.04999923706055,25.315000534057614,4871200.0,0.008109173976974748,2.6923155925611453,-1.2142915531335459,76.05394608607848,75.03404240900898,-0.89681833395937,-1.4037031125619919,-2.198302402823302,-2.947293075431773,33.256909115885975,0.48000144958496094,0.7345111415989791,1.226750564575191,-0.37591918593704676,2.829420315087429,0.4254156893190739,2.028085439831308,-1.3147053079963662,75.88651139133582,24.180496253095825,0.8013348752561186,6,-0.9925003051757777,-1.5700006484985316,-2.7287502288818324,-2.995000839233395,-0.23000144958495738,3,-0.020796573433481957,-1.7826115801170397,25.28000068664551,1.0833187634109513,25.354999542236328,-2.999950778923443,25.45000076293945,-0.020796573433481957 7936,2017-06-02,25.63500022888184,25.63999938964844,25.15999984741211,25.42499923706055,4278800.0,0.005885800076039782,3.3636458215930203,1.2352993975024964,80.56952076677324,75.77586719726025,-0.7791641128377265,-1.4160167922228482,-2.3299864351406505,-3.0738898737926483,35.17019370929953,0.4799995422363317,0.8182273692864186,1.2432501792907757,-0.3506272394794365,2.837127598060988,0.4463114699056696,2.040188888675882,-1.2865402804118098,96.69414713346679,38.60569698285623,0.7969387093851061,6,-0.9250001907348633,-1.7200002670288121,-2.878749847412113,-3.1450004577636754,-0.6450004577636754,4,-0.03101229058692412,2.6923155925611453,25.48500061035156,-1.7826115801170397,25.28000068664551,1.0833187634109513,25.354999542236328,-0.03101229058692412 7937,2017-06-05,25.55500030517578,25.65999984741211,25.40500068664551,25.625,2512200.0,-0.0031207303683159493,2.6428610354222926,-0.3333303058101198,80.56952076677324,76.30054328932493,-0.48175324999762736,-1.2562994990959382,-2.2230351010193417,-2.9635295064111844,35.52517963798918,0.254999160766598,0.9202659405521061,1.0717502593994155,-0.570345056441159,2.71384557523999,0.2507026014791265,1.8927979173197045,-1.049755468124694,82.78697751206934,18.45300981070153,0.8210476579202878,6,-0.6225004196166992,-1.6375007629394531,-2.807499885559082,-3.065000534057617,-0.345001220703125,0,-0.027196231129899884,3.3636458215930203,25.63500022888184,2.6923155925611453,25.48500061035156,-1.7826115801170397,25.28000068664551,-0.027196231129899884 7938,2017-06-06,25.375,25.6200008392334,25.28499984741211,25.46999931335449,2876000.0,-0.007043643241096964,-1.436374229256688,1.357138964577606,84.6830613460633,76.99765342661819,-0.1261100357763567,-1.0402417345525699,-2.023744485738966,-2.757819190170011,35.351835846680586,0.33500099182128906,1.0353538962096032,0.8349999427795396,-0.8495991432884296,2.5195990288475087,-0.007299600254444982,1.6772994858135242,-0.7080894614983713,53.27876028716485,-17.63264226829225,0.8422995430339844,6,-0.2349996566772461,-1.4575004577636719,-2.5637497901916504,-2.885000228881836,0.030000686645511365,1,-0.024433530610183163,2.6428610354222926,25.55500030517578,3.3636458215930203,25.63500022888184,2.6923155925611453,25.48500061035156,-0.024433530610183163 7939,2017-06-07,25.42499923706055,25.479999542236328,25.23500061035156,25.34000015258789,2876200.0,0.001970413283174377,1.5128134903556842,-0.8947336719738898,85.09531122836559,77.91610530321972,-0.07242032000768361,-1.0304476803237144,-2.052829981095176,-2.774531105965373,35.17217157831551,0.24499893188476918,1.0794813146556272,0.8134992599487347,-0.8949230047234735,2.521921524620943,-0.0407118723873694,1.6677103922848389,-0.6190561953114546,61.47534832528739,-15.3998433738087,0.8542111323361048,6,-0.11999893188476918,-1.5074996948242223,-2.661249160766605,-2.9349994659423864,0.4099998474121058,2,-0.010226089649364556,-1.436374229256688,25.375,2.6428610354222926,25.55500030517578,3.3636458215930203,25.63500022888184,-0.010226089649364556 7940,2017-06-08,25.239999771118164,25.274999618530273,24.899999618530273,25.170000076293945,3979400.0,-0.0072762820646509185,4.35716621253406,0.823534691679348,79.93474562243065,78.50981576484767,0.1774905764423238,-0.7819725620439648,-1.8500859962658325,-2.5681591279999907,34.61769878610255,0.524999618530277,1.0876736952573687,0.5627497673034654,-1.1356162535207126,2.2611157881276434,-0.28643324310862184,1.4119327777155526,0.4200000762939453,44.73684870965394,-37.70786817550912,0.8491830104120884,6,0.039999961853027344,-1.239999771118164,-2.5,-2.75,0.5300006866455078,3,0.0043581858696146725,1.5128134903556842,25.42499923706055,-1.436374229256688,25.375,2.6428610354222926,25.55500030517578,0.0043581858696146725 7941,2017-06-09,25.024999618530273,25.31999969482422,24.940000534057614,25.190000534057614,4484200.0,-0.008518231162343848,-1.2686579061240024,-2.3571662125340094,70.7746521439538,78.51598073012083,0.37642329871075475,-0.5075411410649089,-1.6233423079064764,-2.3282690658750482,34.29168842125227,0.3799991607666051,1.028184513330185,0.29349966049194265,-1.3747585412508947,1.96175786223478,-0.540629440379476,1.1276287613633613,0.6198002243041998,16.447363467759544,-62.961219964655626,0.8341291008714182,6,0.25500011444091797,-0.9399995803833008,-2.286250114440918,-2.5349998474121094,0.8950004577636719,4,0.009190791038654833,4.35716621253406,25.239999771118164,1.5128134903556842,25.42499923706055,-1.436374229256688,25.375,0.009190791038654833 7942,2017-06-12,25.31999969482422,25.334999084472656,25.0,25.0049991607666,4028800.0,0.011788215016615089,-1.0615400867406526,-1.9090835529662407,70.46263055328733,78.06197764903348,0.06821704131898088,-0.720558924585557,-1.8872933840910733,-2.592579022263287,34.0419585873586,0.33499908447265625,0.976166120113156,0.5129997253417962,-1.1158726343755845,2.141872085059177,-0.30143645451689594,1.3274359052004883,0.3099041435241716,58.333245030305605,-18.842671536948743,0.8144361798586907,6,-0.039999961853027344,-0.8649997711181641,-2.536250114440918,-2.8299999237060547,0.7950000762939453,0,-0.013033172499346879,-1.2686579061240024,25.024999618530273,4.35716621253406,25.239999771118164,1.5128134903556842,25.42499923706055,-0.013033172499346879 7943,2017-06-13,25.274999618530273,25.364999771118164,25.01000022888184,25.1299991607666,3415800.0,-0.0017772542194439689,1.1846074392290589,0.4603181331024335,62.12120336387019,76.6960657641773,0.11250705490088464,-0.5838087593700081,-1.8096763404751854,-2.5159607291006942,34.15641393054154,0.3549995422363246,0.9095055525322202,0.3907496452331536,-1.1681002695320686,1.9495995599983758,-0.3886753121494557,1.170174602615763,0.3403061354217556,64.65518091861868,-9.863610880245929,0.779424957382611,6,0.005000114440917969,-0.8199996948242188,-2.1625003814697266,-2.7849998474121094,0.9099998474121129,1,-0.0025717323457430386,-1.0615400867406526,25.31999969482422,-1.2686579061240024,25.024999618530273,4.35716621253406,25.239999771118164,-0.0025717323457430386 7944,2017-06-14,25.375,25.60000038146973,25.165000915527344,25.43000030517578,3556200.0,0.00395649388640984,1.202526388982759,-0.37931125200599825,59.862390939920274,74.89700408127084,0.030619430739843523,-0.5572236108405946,-1.8686164788785788,-2.584717772659104,35.33587862929597,0.43499946594238637,0.8649728304875026,0.39225006103515625,-1.0145884470011453,1.7990885690714578,-0.3111691929829945,1.095669315053307,0.22599963124359235,67.85712339442257,-3.6606036226368275,0.7034192540181516,6,-0.0950002670288086,-0.9200000762939453,-2.1150007247924805,-2.885000228881836,0.9150009155273438,2,0.0011822930697737988,1.1846074392290589,25.274999618530273,-1.0615400867406526,25.31999969482422,-1.2686579061240024,25.024999618530273,0.0011822930697737988 7945,2017-06-15,25.649999618530273,25.71999931335449,25.26000022888184,25.26499938964844,3921800.0,0.01083742339035565,-1.3291178359481066,-6.9999653211263055,56.683178133102686,72.242966010863,-0.24419324813111132,-0.6904139337023203,-2.10270472566096,-2.8266376081730513,36.96427659111665,0.45999908447264914,0.8233614968377836,0.554749679565429,-0.6668259078229184,1.7763252669537763,-0.05603811412874293,1.1655374732596009,-0.75,91.02566610587314,21.177227169431518,0.6107877936941729,6,-0.3400001525878906,-1.1649999618530273,-2.390000343322754,-3.1599998474121094,0.7150001525878906,3,0.007212454919832911,1.202526388982759,25.375,1.1846074392290589,25.274999618530273,-1.0615400867406526,25.31999969482422,0.007212454919832911 7946,2017-06-16,25.15500068664551,25.93000030517578,25.059999465942386,25.440000534057614,6846200.0,-0.019298204259120544,-2.6631437772549167,-0.7402589038449037,43.96727314427306,68.17604960836299,0.19618873650624025,-0.060699281149897644,-1.5702521400950609,-2.3026183235869766,38.29733389036518,0.8700008392333949,0.774493349781892,-0.027749252319331674,-0.9547336633019228,0.8992351586632594,-0.4912414578106272,0.4357429531719639,-0.23860107421875298,16.666735030394893,-48.64374303683468,0.46349220549129483,6,0.259999275207516,-0.5650005340576207,-1.8950014114379918,-2.6650009155273473,1.5399990081787074,4,0.02444841003103826,-1.3291178359481066,25.649999618530273,1.202526388982759,25.375,1.1846074392290589,25.274999618530273,0.02444841003103826 7947,2017-06-19,25.43000030517578,25.44499969482422,25.0049991607666,25.184999465942386,3134200.0,0.01093220477136625,2.2000083229873977,-0.8596525277402346,51.42858803680136,64.48110812955609,-0.1099714858386065,-0.22226168219309983,-1.8009289543281852,-2.5420734024045295,39.38101550034339,0.4400005340576172,0.7025736604873423,0.16800031661987447,-0.5168154583059383,0.8528160915456873,-0.17440757084303016,0.5104082040827791,-0.4730566650390635,45.946012821490946,-16.866812019201824,0.34240788746290596,6,-0.015000343322753906,-0.8400001525878906,-2.1700010299682617,-2.940000534057617,1.3549995422363281,0,0.019268571185130368,-2.6631437772549167,25.15500068664551,-1.3291178359481066,25.649999618530273,1.202526388982759,25.375,0.019268571185130368 7948,2017-06-20,25.415000915527344,25.57999992370605,25.309999465942386,25.459999084472656,4056000.0,-0.000589830494236554,-1.1176417789878412,-0.18366536656001387,52.631586774806834,60.87402763471624,-0.0991253449463727,-0.11510930225998095,-1.7424790858507322,-2.487583371223117,40.04038828146183,0.27000045776366477,0.5970492276966759,0.09075088500976491,-0.363715647213823,0.5452174172333528,-0.13648238110202726,0.3179841511215571,-0.4191350087890626,44.32445919000674,-17.608784773946887,0.22723326611179367,6,-9.5367431640625e-07,-0.8250007629394531,-2.155001640319824,-2.8575010299682617,1.5999984741210973,1,0.027542743670064374,2.2000083229873977,25.43000030517578,-2.6631437772549167,25.15500068664551,-1.3291178359481066,25.649999618530273,0.027542743670064374 7949,2017-06-21,25.59499931335449,25.71500015258789,25.3700008392334,25.3700008392334,3757800.0,0.0070823683392895465,-2.066681360415042,-5.000169548999582,52.165332896794965,57.788537331867836,-0.28214369332276945,-0.23800258664458696,-1.875556003851802,-2.6236896148362234,40.02943971639122,0.3449993133544922,0.4964390751203922,0.226749324798579,-0.14159377086395608,0.5950924204611141,0.04257777696730969,0.41092087262984833,-0.5900001525878871,63.78372136660807,3.466120476536169,0.18417154783126802,6,-0.15999889373778942,-1.004999160766598,-2.293749809265133,-2.272500038146969,1.1100006103515625,2,0.023051383802149994,-1.1176417789878412,25.415000915527344,2.2000083229873977,25.43000030517578,-2.6631437772549167,25.15500068664551,0.023051383802149994 7950,2017-06-22,25.42499923706055,25.71500015258789,25.32999992370605,25.54999923706055,2976600.0,-0.006641925409438865,-1.4444565546472026,-0.5555593231833529,45.898411160988694,55.02451055598282,-0.09291246694773037,-0.03183030491645766,-1.6522277371062337,-2.4113781978543507,39.70904410141271,0.3850002288818395,0.39168892455263915,0.03274927139282724,-0.27743699170362746,0.34293553448928193,-0.12234386015540011,0.1878424029410546,-0.38300003051758225,45.40535747793187,-9.884924176680002,0.15509313154822732,6,0.0400009155273402,-0.8349990844726598,-2.0812497138977086,-2.164999961853031,0.9500007629394496,3,0.034021699289018326,-2.066681360415042,25.59499931335449,-1.1176417789878412,25.415000915527344,2.2000083229873977,25.43000030517578,0.034021699289018326 7951,2017-06-23,25.9950008392334,26.20499992370605,25.51499938964844,25.51499938964844,6620000.0,0.022418942744430348,-1.8749935428496627,-3.840011596679659,57.21312982426741,53.55234380831394,-0.5708840378692663,-0.5833013078619551,-2.1618229418251396,-2.9366815677652767,39.0059742313791,0.7800006866455007,0.2898500329521596,0.5720007896423347,0.16128360182444723,0.9827179774602222,0.36664219573339096,0.7773593835512784,-0.9174815887451189,82.50008742009034,29.4202651875883,0.20535859390894393,6,-0.3900012969970703,-1.2275009155273473,-2.4662513732910156,-2.735001564025879,0.5649986267089879,4,0.014233464894770842,-1.4444565546472026,25.42499923706055,-2.066681360415042,25.59499931335449,-1.1176417789878412,25.415000915527344,0.014233464894770842 7952,2017-06-26,25.76000022888184,26.1200008392334,25.729999542236328,26.065000534057614,3899000.0,-0.009040223226185917,-1.1369835812004223,-0.6354153835149844,56.199686346874905,52.89439747309224,-0.29827218688313195,-0.34138870492967754,-1.8598417323100342,-2.6516682786984127,38.17163369549935,0.3900012969970703,0.2056548006857426,0.3215002059936545,-0.11603018119270914,0.7590305931800181,0.10273501240047267,0.5402653995868363,-0.6148321380004944,50.27938913728255,-2.6606252791344005,0.21876519359318225,6,-0.15500068664551137,-0.9925003051757884,-2.2312507629394567,-2.50000095367432,0.7600002288818324,0,0.03629656279638027,-1.8749935428496627,25.9950008392334,-1.4444565546472026,25.42499923706055,-2.066681360415042,25.59499931335449,0.03629656279638027 7953,2017-06-27,25.149999618530273,25.7549991607666,25.145000457763672,25.65500068664551,4958400.0,-0.023680147706972465,-1.3689298094871263,1.655739550241439,46.24829886834081,51.38172057625008,0.3264636351424208,0.2661099649060503,-1.1903408223354788,-1.9946145524867873,37.00135189393365,0.6149997711181676,0.16281998241443674,-0.2782504081726067,-0.7332726501365485,0.1767718337913351,-0.5057615291545794,-0.05073928719063403,1.0550003051757777,0.47161917786035124,-49.265917354990954,0.22751112098197146,6,0.4549999237060547,-0.16499996185302734,-1.6475000381469727,-1.890000343322754,1.4200000762939453,1,0.06500995044457913,-1.1369835812004223,25.76000022888184,-1.8749935428496627,25.9950008392334,-1.4444565546472026,25.42499923706055,0.06500995044457913 7954,2017-06-28,25.524999618530273,25.6200008392334,25.084999084472656,25.239999771118164,4063000.0,0.014910537005483837,1.2526281129787422,-0.5643549398336605,53.696496514326164,51.04986706305269,-0.027961793262793577,-0.09443600993967038,-1.5050919600205788,-2.326529488278503,35.60617776092694,0.5350017547607422,0.10839421537556504,0.08449964523315501,-0.36689498573066714,0.5358942761969772,-0.14119767024875785,0.31019696071506786,0.6588003158569293,39.28573253202057,-10.626474009271384,0.22569731548191152,6,0.07999992370605469,-0.3199996948242223,-2.0162501335144043,-2.265000343322754,0.8299999237060547,2,0.05837413490249288,-1.3689298094871263,25.149999618530273,-1.1369835812004223,25.76000022888184,-1.8749935428496627,25.9950008392334,0.05837413490249288 7955,2017-06-29,24.95499992370605,25.51499938964844,24.82500076293945,25.399999618530273,4236000.0,-0.0223310363699446,1.0444426862280791,-1.5614032739489625,49.168649524385934,51.62779777195412,0.48398029216035,0.4572657484602054,-0.8768396196630697,-1.7170403644937409,34.45924489238788,0.6999988555908239,0.07900393491366131,-0.4590000152587912,-0.9590065923021669,0.041006561784584505,-0.7090033037804808,-0.20899672673710157,1.1848479766845692,9.420234769881011,-42.877503701716286,0.2500032885216887,6,0.5600004196166992,0.4575004577636754,-1.2012500762939418,-1.470000267028805,1.4799995422363352,3,0.07012622742337027,1.2526281129787422,25.524999618530273,-1.3689298094871263,25.149999618530273,-1.1369835812004223,25.76000022888184,0.07012622742337027 7956,2017-06-30,24.84000015258789,25.25,24.82500076293945,25.2450008392334,5233600.0,-0.0046082857731815086,1.0481939893096472,0.9101145267200367,44.04466888796331,50.80736231097212,0.6141865166200589,0.5371945551874937,-0.714038653441925,-1.5656132472910684,33.111527583289444,0.4249992370605504,0.045726155644157274,-0.5342497825622559,-1.0841903748970836,0.015690809772571868,-0.8092200787296697,-0.259279486394842,1.220956919555661,1.1582539586689862,-48.29505154351042,0.2749702961674133,6,0.6750001907348597,0.6750001907348597,-0.9862499237060547,-1.255000114440918,1.475000381469723,4,0.06179548462088835,1.0444426862280791,24.95499992370605,1.2526281129787422,25.524999618530273,-1.3689298094871263,25.149999618530273,0.06179548462088835 7957,2017-07-03,24.86000061035156,25.07500076293945,24.73500061035156,24.98500061035156,2077000.0,0.0008051714026091616,1.2295069665057408,0.3086414520314406,44.81898757627602,49.93929573335759,0.5641556746896015,0.48744853319823633,-0.6793782788575449,-1.5534105193083327,31.576274378608428,0.3400001525878906,-0.0013207978812737053,-0.4794993400573766,-1.0678413556472321,0.10884267553247895,-0.7736703478523062,-0.18532833226244705,1.1267990832397459,12.25491937700665,-33.81825862515051,0.29417100779492816,7,0.6099996566772461,0.6099996566772461,-0.7237510681152308,-0.9925012588500941,1.154998779296882,0,0.0683828967760749,1.0481939893096472,24.84000015258789,1.0444426862280791,24.95499992370605,1.2526281129787422,25.524999618530273,0.0683828967760749 7958,2017-07-05,24.7549991607666,24.979999542236328,24.51499938964844,24.915000915527344,3799200.0,-0.0042237106599761765,2.2069085719171304,1.2800140380859375,42.26931666028501,48.83973837374537,0.632169756923119,0.5729973675482611,-0.52109868134837,-1.4173677272343816,30.14635883000078,0.4650001525878871,0.019197793872749003,-0.5535007476806655,-1.1967418700656332,0.08974037470430218,-0.8751213088731511,-0.23188018648817987,1.1316566061655244,21.71940780786354,-20.706046278290977,0.32162056119248467,7,0.6050004959106445,0.6050004959106445,-0.5712490081787109,-0.8399991989135742,1.505001068115238,2,0.0712987823402702,1.2295069665057408,24.86000061035156,1.0481939893096472,24.84000015258789,1.0444426862280791,24.95499992370605,0.0712987823402702 7959,2017-07-06,25.165000915527344,25.239999771118164,24.60000038146973,24.625,7384200.0,0.016562382090908656,-1.16948889535449,-3.3749687079046815,44.14959678810953,48.64542566564768,0.1729453106741019,0.1502203464639429,-0.8703476190294097,-1.79546507991245,29.016174939024186,0.639999389648434,0.005859362873835039,-0.130499076843261,-0.7743355767316089,0.5133374230450869,-0.45241732678743674,0.19141917310091472,0.584489213676413,65.00015258789027,27.535809944383388,0.3219182499441744,7,0.19499874114990234,0.19499874114990234,-0.9812507629394531,-1.2500009536743164,1.7449989318847656,3,0.0558314614814881,2.2069085719171304,24.7549991607666,1.2295069665057408,24.86000061035156,1.0481939893096472,24.84000015258789,0.0558314614814881 7960,2017-07-07,25.35000038146973,25.415000915527344,25.024999618530273,25.165000915527344,5734200.0,0.007351458740787686,1.4761945129003156,0.342591022760995,52.54236698056248,48.12645201634713,-0.026609841291612923,-0.027526929402668543,-0.9870010637656925,-1.942450171020166,29.002425024874928,0.3900012969970703,-0.00676516854444742,0.04900035858154794,-0.5947192345781929,0.6927199517412888,-0.27285943799832424,0.3708601551614201,0.27604067377849617,92.77773068283001,50.50636542379888,0.3218597965798709,7,-0.032500267028812146,0.009999275207515979,-1.1462502479553258,-1.4350004196167028,1.625,4,0.0396449367117655,-1.16948889535449,25.165000915527344,2.2069085719171304,24.7549991607666,1.2295069665057408,24.86000061035156,0.0396449367117655 7961,2017-07-10,25.2549991607666,25.45000076293945,25.07999992370605,25.399999618530273,3613200.0,-0.0037475826143408275,2.0203811540498493,-0.7837885208210751,47.606006444795234,47.17159869389383,-0.053212651747791995,0.0902140899829611,-0.8262500152579122,-1.8092817536760926,28.93303871725695,0.37000083923339844,-0.03563760082788292,-0.05750083923339844,-0.6885527114983176,0.5735510330315208,-0.37302677536585804,0.25802509689906117,0.2599377279216455,79.144244303462,35.79531548894305,0.31552593613246027,7,-0.11999988555908203,0.10500049591064453,-1.0512490272521973,-1.3399991989135742,1.75,0,0.046723434741146486,1.4761945129003156,25.35000038146973,-1.16948889535449,25.165000915527344,2.2069085719171304,24.7549991607666,0.046723434741146486 7962,2017-07-11,24.989999771118164,25.290000915527344,24.90500068664551,25.28499984741211,3857200.0,-0.010492947869905733,1.5245733510934112,2.034476861961011,44.55825026241275,46.98381551545738,0.10177889222398662,0.34701472506860753,-0.49867520375687135,-1.5070291170509975,28.656089716322448,0.3850002288818324,-0.040816908187128575,-0.3060002326965332,-0.9532748211050333,0.34127435571196685,-0.6296375269007832,0.017637061507716822,0.4600009918212855,50.80210522021176,7.2635939627514645,0.3236372942042497,7,0.0775003433227539,0.36999988555908203,-0.6774997711181641,-1.0749998092651367,2.1650009155273473,1,0.05302123949880144,2.0203811540498493,25.2549991607666,1.4761945129003156,25.35000038146973,-1.16948889535449,25.165000915527344,0.05302123949880144 7963,2017-07-12,25.209999084472656,25.434999465942386,25.1200008392334,25.19499969482422,2568800.0,0.008803494012383117,-2.818232261346077,-0.05084537548896001,45.120409375923174,46.03091694452372,-0.12160223376074697,0.12848346527830756,-0.6390349716416033,-1.6889160715421525,28.420944302729467,0.4449996948242223,-0.12894606517690477,-0.08275089263916158,-0.7311212796819078,0.5656194944035846,-0.40693608616053467,0.24143430088221152,-0.6949996948242152,71.76452108741282,29.51511796939281,0.3241851935213725,7,-0.1949996948242152,0.15000057220458984,-0.7849993705749512,-1.2924995422363281,1.6450004577636719,2,0.03193178637089278,1.5245733510934112,24.989999771118164,2.0203811540498493,25.2549991607666,1.4761945129003156,25.35000038146973,0.03193178637089278 7964,2017-07-13,25.40500068664551,25.43000030517578,25.059999465942386,25.26499938964844,3415200.0,0.007735089617395552,2.8947347287056244,9.3337995930824,49.74812952844371,46.09530361164124,-0.3748335062271906,-0.06762235369073366,-0.7524233558325406,-1.8457215116748138,27.6724238921109,0.3700008392333949,-0.19902967491826473,0.11075067520141957,-0.5385590648078917,0.7600604152107309,-0.2139041948032343,0.43540554520607344,-0.8716012954711907,91.74310642304057,47.8318856473383,0.32465487000465554,7,-0.42250061035156605,-0.04500102996826527,-0.8762507438659703,-1.4875011444091832,1.619998931884762,3,0.033654773435442875,-2.818232261346077,25.209999084472656,1.5245733510934112,24.989999771118164,2.0203811540498493,25.2549991607666,0.033654773435442875 7965,2017-07-14,25.834999084472656,25.864999771118164,25.51000022888184,25.565000534057614,3165400.0,0.016925738484753428,1.1515128746062264,1.928543207858229,47.91120628478231,46.52491887795446,-0.7452474375774898,-0.5091550709272354,-1.0981589691052918,-2.2375096444172975,26.993173294858074,0.4599990844726527,-0.1742057382980562,0.5314990997314446,-0.14389637033057312,1.2068945697934623,0.19380136470043752,0.8691968347624517,-1.2835676918029755,96.87492549412296,55.455422151488776,0.33769773503100853,7,-0.6449995040893555,-0.47499942779541016,-1.2237491607666016,-1.9174995422363281,1.345001220703125,4,0.04161024970136529,2.8947347287056244,25.40500068664551,-2.818232261346077,25.209999084472656,1.5245733510934112,24.989999771118164,0.04161024970136529 7966,2017-07-17,25.770000457763672,25.8700008392334,25.69499969482422,25.8700008392334,2378400.0,-0.002515913644759893,2.5000095367067843,-0.3703737716962023,50.13661508315979,47.11576637871933,-0.5972637258688209,-0.4171050253895956,-0.9640344920311108,-2.1338915952271478,25.930330972029786,0.1750011444091797,-0.213873299220797,0.43575048446655273,-0.2666386502246034,1.138139619157709,0.08455591712097643,0.786945051812129,-1.1660263299560505,89.63726780751789,47.30035869869927,0.3511945673455779,7,-0.5775003433227539,-0.4100008010864258,-1.1300005912780762,-1.8525009155273438,1.9200000762939418,0,0.04675979442379208,1.1515128746062264,25.834999084472656,2.8947347287056244,25.40500068664551,-2.818232261346077,25.209999084472656,0.04675979442379208 7967,2017-07-18,25.920000076293945,25.934999465942386,25.61000061035156,25.75,2139800.0,0.005820706863242764,2.2500071525982563,-1.6999942779759294,62.03125428408283,49.311537225807974,-0.649379116751394,-0.5570743693051483,-1.0662408536482104,-2.2437679813222218,24.915546196563717,0.3249988555908274,-0.18451851077056602,0.5612501144409165,-0.18783282339553864,1.3103330522773717,0.18670864552268895,0.9357915833591441,-1.2400643458007785,98.28578404017817,48.56076598465308,0.3745414689182273,7,-0.6525001525878871,-0.5600004196166992,-1.2375001907348633,-2.002500534057617,1.6599998474121058,1,0.04185953245675256,2.5000095367067843,25.770000457763672,1.1515128746062264,25.834999084472656,2.8947347287056244,25.40500068664551,0.04185953245675256 7968,2017-07-19,26.114999771118164,26.13999938964844,25.84000015258789,25.989999771118164,3649200.0,0.007523136352247217,2.4285776566756505,0.735293787656094,59.768212966179306,51.04693902337128,-0.705350129055482,-0.7346067000042886,-1.2267984943335364,-2.3942290993756288,23.763948271635527,0.2999992370605504,-0.11047102909767403,0.7212498664855964,-0.1007623771396915,1.5432621101108843,0.31024374467295246,1.1322559882982404,-1.3346589417890584,97.68522034293392,44.713064861058015,0.4110061218126437,7,-0.5924997329711879,-0.755000114440918,-1.247499942779541,-2.197500228881836,1.375,2,0.03982389142800358,2.2500071525982563,25.920000076293945,2.5000095367067843,25.770000457763672,1.1515128746062264,25.834999084472656,0.03982389142800358 7969,2017-07-20,26.184999465942386,26.290000915527344,25.989999771118164,26.19499969482422,3182400.0,0.002680440185246935,1.9999713901524905,-0.08000183105465908,74.40474838897204,53.47609251319456,-0.6877740766893261,-0.7991094817008175,-1.252934355668188,-2.4071749969323086,22.43085321064246,0.3000011444091797,-0.03221774015878509,0.7617495536804242,-0.13005690938574688,1.6535560167465952,0.31584632214734043,1.207652785213508,-1.2686927805813468,86.53828754478026,26.898096848389756,0.4459032315330847,7,-0.5874986648559606,-0.7824993133544957,-1.3174996376037633,-2.2674999237060582,1.4250011444091726,3,0.02558717166159874,2.4285776566756505,26.114999771118164,2.2500071525982563,25.920000076293945,2.5000095367067843,25.770000457763672,0.02558717166159874 7970,2017-07-21,26.290000915527344,26.315000534057614,26.07999992370605,26.07999992370605,2490200.0,0.004009984790014132,-1.2380904805586839,-20.999618539012204,78.88445276618509,56.95147543779344,-0.721262530191531,-0.8811621246801593,-1.309690762392215,-2.4487435140076848,21.198243394794254,0.2350006103515625,0.07889453108253264,0.8235009193420417,-0.14891950005408816,1.7959213387381716,0.3372907096439768,1.3097111290401067,-1.2088509225463469,96.4539544346542,28.201039504986312,0.48621020969806544,7,-0.6800003051757812,-0.8750009536743164,-1.4225010871887207,-2.3725013732910156,1.2899990081787074,4,0.027957347942457744,1.9999713901524905,26.184999465942386,2.4285776566756505,26.114999771118164,2.2500071525982563,25.920000076293945,0.027957347942457744 7971,2017-07-24,26.364999771118164,26.47500038146973,26.184999465942386,26.315000534057614,3520800.0,0.0028527521102719167,1.1481512878113,0.23809048055877258,79.33720950119687,60.81580424210277,-0.6953756328975231,-0.9771176590783526,-1.3350619842245308,-2.4637799736926524,19.269179675278608,0.29000091552734375,0.16229891106818783,0.8799998283386223,-0.14728588872052129,1.907285545397766,0.3663569698090505,1.3936426868681941,-1.1111107023864406,87.28316306842832,11.453365090733442,0.513642858529572,7,-0.5974998474121058,-0.8699998855590785,-1.4675002098083496,-2.4175004959106445,1.3199996948242223,0,0.030912214721519504,-1.2380904805586839,26.290000915527344,1.9999713901524905,26.184999465942386,2.4285776566756505,26.114999771118164,0.030912214721519504 7972,2017-07-25,26.69499969482422,26.75,26.309999465942386,26.420000076293945,4208800.0,0.012516591184178916,1.2857157011855094,5.500076295109093,84.76704701992043,65.22098620254691,-0.8471768136056674,-1.3001368924636978,-1.606385467748872,-2.774081781397875,17.402450161402577,0.44000053405761363,0.20478157395821128,1.1632497787475593,0.006347037188611182,2.3201525203065074,0.584798407968087,1.7417011495270316,-1.2457328160544137,93.95600940679351,10.8155792740002,0.578451370779474,7,-0.7899999618530273,-1.0625,-1.6924996376037598,-2.6424999237060547,1.2800006866455114,1,0.037272929410308686,1.1481512878113,26.364999771118164,-1.2380904805586839,26.290000915527344,1.9999713901524905,26.184999465942386,0.037272929410308686 7973,2017-07-26,26.78499984741211,26.96999931335449,26.53000068664551,26.670000076293945,3210000.0,0.003371423623029335,-1.2278493237337855,0.4181815659700789,82.79353508521292,68.89269793107684,-0.7713878352070225,-1.329532290220925,-1.6328745582028503,-2.8490095029826357,17.549864345540232,0.43999862670897727,0.28709287324342725,1.1714999198913567,-0.0974619095764453,2.4404617493591587,0.5370190051574539,1.8059808346252595,-1.101601006820868,81.12249465747536,-4.134411237511387,0.6344809147339017,7,-0.5450000762939453,-1.0425004959106445,-1.7824997901916504,-2.7325000762939453,1.125,2,0.029680794505240637,1.2857157011855094,26.69499969482422,1.1481512878113,26.364999771118164,-1.2380904805586839,26.290000915527344,0.029680794505240637 7974,2017-07-27,27.01499938964844,27.03499984741211,26.625,26.709999084472656,4715800.0,0.008586878609168735,1.3768022998673153,2.652181845322042,83.10140506892617,72.80272001820393,-0.8370128848132197,-1.5201185904718706,-1.7849036755467118,-3.0539835600149665,17.916713374241837,0.4099998474121094,0.4219633753699341,1.3269994735717816,-0.08677621501802335,2.7407751621615866,0.6201116292768774,2.033887317866686,-1.0742804545045495,97.90571106162473,13.038331211722237,0.7068878442949034,7,-0.6924991607666051,-1.2399997711181676,-2.012499332427982,-2.962499618530277,1.0250015258789027,3,0.017582838874752316,-1.2278493237337855,26.78499984741211,1.2857157011855094,26.69499969482422,1.1481512878113,26.364999771118164,0.017582838874752316 7975,2017-07-28,26.70499992370605,27.1200008392334,26.6200008392334,26.959999084472656,2488200.0,-0.011475086912686505,-1.3529559601653345,-0.8360619856417459,76.55683209157507,75.73829968580561,-0.4365315944725694,-1.1302392755161996,-1.3987672002949019,-2.7182717858959258,19.08543416684679,0.5,0.5436540857854126,0.9295000076293896,-0.5096512839697063,2.3686512992284854,0.20992436182984164,1.6490756534289375,-0.5454248061085174,55.61494053568824,-28.738084238433622,0.7195756457995488,7,-0.33999919891357067,-0.8874998092651332,-1.6924996376037562,-2.652500152587887,1.4699993133544993,4,0.03388881068080951,1.3768022998673153,27.01499938964844,-1.2278493237337855,26.78499984741211,1.2857157011855094,26.69499969482422,0.03388881068080951 7976,2017-07-31,26.375,26.79999923706055,26.26499938964844,26.69499969482422,3903800.0,-0.012357233650957977,1.0188719986180417,1.2549048940482872,74.77642363805225,77.15442961402445,-0.013060953516820462,-0.716057320884488,-0.9950563390653784,-2.369566431243502,19.869744273478705,0.5349998474121094,0.6309786154818724,0.5227500915527337,-0.8692891098831517,1.914789292988619,-0.173269509165209,1.2187696922706763,0.7450008392333984,12.865546649652634,-72.60305597971843,0.6960196007179432,7,0.10500049591064453,-0.557499885559082,-1.3474998474121094,-2.322500228881836,1.7900009155273438,0,0.04568720089880762,-1.3529559601653345,26.70499992370605,1.3768022998673153,27.01499938964844,-1.2278493237337855,26.78499984741211,0.04568720089880762 7977,2017-08-01,26.559999465942386,26.67499923706055,26.20499992370605,26.46999931335449,3620000.0,0.007014197760848662,1.9374985098824387,-0.28125074505879244,74.45656042398477,78.78646822044729,-0.10921443199228165,-0.8086256683399604,-1.116860038684397,-2.5317207104978685,20.88174867139248,0.4699993133544993,0.7072349717989468,0.6227496147155804,-0.7209509603422006,1.9664501897733615,-0.0491006728133101,1.294599902244471,0.5600013732910121,38.79772535874857,-46.40481759320458,0.6718502875288899,8,-0.004999160766605115,-0.7424993515014684,-1.373749732971195,-2.3699998855590856,1.6200008392333949,1,0.04235692856253914,1.0188719986180417,26.375,-1.3529559601653345,26.70499992370605,1.3768022998673153,27.01499938964844,0.04235692856253914 7978,2017-08-02,26.520000457763672,26.565000534057614,26.1200008392334,26.395000457763672,3475800.0,-0.001505986783998381,3.1395291070067217,1.388886534141373,71.40119800815204,78.45274040035618,-0.00639725124714019,-0.6636426776211053,-1.0233044453023155,-2.467360310900183,22.445968718905227,0.4449996948242152,0.7840120834008246,0.4945005416870103,-0.750480410490745,1.7394814938647656,-0.12798993440186734,1.116991017775888,0.5634003448486311,39.999961853027344,-42.54214826005584,0.6224904760888784,8,0.07999992370605469,-0.7025003433227539,-1.3337507247924805,-2.330000877380371,1.6399993896484375,2,0.054864249569803736,1.9374985098824387,26.559999465942386,1.0188719986180417,26.375,-1.3529559601653345,26.70499992370605,0.054864249569803736 7979,2017-08-03,26.56999969482422,26.7450008392334,26.229999542236328,26.584999084472656,2920200.0,0.0018853407314294302,2.074608000546579,-0.1199951171875,66.51690729320423,77.07856868113608,0.0044242618493868235,-0.635572084874596,-1.0356315503461353,-2.4893465026321238,23.615479943745,0.5150012969970703,0.8099527884774211,0.47424983978271484,-0.723969353259001,1.6724690328244307,-0.12485975673814309,1.0733594363035728,0.4555971099853515,44.99988555908203,-34.2532825876426,0.5991095965208583,8,0.05000114440917969,-0.7524995803833008,-1.2750000953674316,-2.380000114440918,1.7600002288818324,3,0.05043282529088322,3.1395291070067217,26.520000457763672,1.9374985098824387,26.559999465942386,1.0188719986180417,26.375,0.05043282529088322 7980,2017-08-04,26.354999542236328,26.65999984741211,26.20000076293945,26.65500068664551,2756200.0,-0.008091838730046041,1.96774114158091,20.000890132248458,62.315789980902316,75.1872998455478,0.25659811431677326,-0.35987019112542384,-0.7920955756402215,-2.2460217554657973,24.43504792941856,0.4599990844726598,0.8312769030523235,0.20899972915649556,-0.9408543413599411,1.3588537996729322,-0.3659273061017245,0.7839267644147156,0.6162615046386719,34.558714219597874,-41.588913474278,0.5749270352582191,8,0.2650012969970703,-0.5374994277954102,-0.9499998092651367,-2.1649999618530273,1.6850013732910156,4,0.06393479045942096,2.074608000546579,26.56999969482422,3.1395291070067217,26.520000457763672,1.9374985098824387,26.559999465942386,0.06393479045942096 7981,2017-08-07,26.434999465942386,26.5,26.295000076293945,26.415000915527344,3722200.0,0.003035474296929852,1.7333392673219485,-0.06666158042305936,61.17137036381178,72.56555799486905,0.2096151325662028,-0.36568355741289693,-0.8560652027506741,-2.303490860601137,25.224424866761524,0.2049999237060547,0.8119928272322916,0.22999963760376474,-0.8460848261586662,1.3060841013661957,-0.30804259427744896,0.7680418694849784,0.48518596847411644,50.39978027343807,-21.99958116963728,0.538042231881215,8,0.18500137329101207,-0.6174993515014684,-0.9712491035461461,-2.2449998855590856,1.7550010681152273,0,0.06582181979462098,1.96774114158091,26.354999542236328,2.074608000546579,26.56999969482422,3.1395291070067217,26.520000457763672,0.06582181979462098 7982,2017-08-08,26.315000534057614,26.690000534057614,26.270000457763672,26.34499931335449,6315200.0,-0.004539396039685006,-6.000063578854029,-1.5000476871718842,54.484330630538025,69.42009083323852,0.3017777294239856,-0.14896683492898788,-0.7233565684808063,-2.1597536174537204,26.698397709299304,0.42000007629394176,0.768880542348203,0.04375066757201651,-0.8679733312450502,0.9554746663890832,-0.4121113318365168,0.49961266698054985,0.5571738246479043,31.199951171874428,-36.431140405408726,0.45586199940853317,8,0.3050003051757848,-0.49750041961669567,-0.8000001907348633,-2.125000953674313,1.9750003814697301,1,0.07030212213278908,1.7333392673219485,26.434999465942386,1.96774114158091,26.354999542236328,2.074608000546579,26.56999969482422,0.07030212213278908 7983,2017-08-09,26.01499938964844,26.21500015258789,25.395000457763672,25.770000457763672,6742800.0,-0.011400385267745006,1.5426329080983896,-8.166963377416192,46.54470993148271,65.35823581796703,0.537602540787951,0.22602346405864537,-0.4108070728075397,-1.8342443935070456,27.018445681118898,0.9200000762939418,0.7082325264699705,-0.2965004920959444,-1.0718310358784322,0.47883005168654336,-0.6841657639871883,0.09116477979529947,0.8120445578887505,45.925833829008624,-18.515798706338217,0.3876652718912438,8,0.2425012588500941,-0.19749927520752308,-0.544999122619636,-1.8249998092651403,2.0750007629394496,2,0.08322125567255667,-6.000063578854029,26.315000534057614,1.7333392673219485,26.434999465942386,1.96774114158091,26.354999542236328,0.08322125567255667 7984,2017-08-10,26.26000022888184,26.415000915527344,25.78000068664551,25.934999465942386,5748800.0,0.009417676147664533,-1.0000060074131367,1.3265395095367656,49.4230629565264,62.34337258073939,0.19471924105086913,0.05097482166549128,-0.6377361026104396,-2.0546880859161156,27.68550408445984,0.6350002288818324,0.597745024229571,-0.09424962997436026,-0.7430968847673007,0.5545976248185802,-0.4186732573708305,0.23017399742210998,0.45248023947346994,66.79534518589698,6.138552433567199,0.324423627396471,8,-0.16250038146973012,-0.399999618530277,-0.9000005722045934,-2.0700006484985387,2.0749988555908168,3,0.07235337402779507,1.5426329080983896,26.01499938964844,-6.000063578854029,26.315000534057614,1.7333392673219485,26.434999465942386,0.07235337402779507 7985,2017-08-11,26.90999984741211,27.0049991607666,26.28000068664551,26.690000534057614,5489400.0,0.024752460505136353,2.5365956912312524,0.6769193750953781,58.58268558517802,60.544068352642256,-0.47287044816528123,-0.542155689637557,-1.2683470291566863,-2.6752233344926957,27.86589422936864,0.7449989318847621,0.5108381097004333,0.501999950408937,-0.14383177955998505,1.147831680377859,0.17908408542447418,0.8249158153933998,-1.5149993896484375,94.09941677733642,35.29006954428297,0.3229158649844617,8,-0.7100000381469727,-0.8974990844726562,-1.5500001907348633,-2.7200002670288086,1.2199993133544922,4,0.052768490685461744,-1.0000060074131367,26.26000022888184,1.5426329080983896,26.01499938964844,-6.000063578854029,26.315000534057614,0.052768490685461744 7986,2017-08-14,26.97500038146973,27.28499984741211,26.93000030517578,26.96999931335449,4018800.0,0.0024154787969599134,-7.353020375190737,0.02273219874637978,54.81101176723517,58.36122961300341,-0.49596666503563114,-0.5399346729901033,-1.317639482384994,-2.713595187768977,28.204218419117893,0.375,0.3999389175978507,0.5067504882812521,-0.11276774311836846,1.1262687196808727,0.19699137258144006,0.8165096039810642,-1.5477999496459987,83.59790655805223,28.02673380972807,0.3097591156998107,8,-0.6350002288818395,-0.8800001144409215,-1.636250495910648,-2.7850008010864293,1.0,0,0.03948102016670241,2.5365956912312524,26.90999984741211,-1.0000060074131367,26.26000022888184,1.5426329080983896,26.01499938964844,0.03948102016670241 7987,2017-08-15,27.0049991607666,27.059999465942386,26.84499931335449,26.989999771118164,2390600.0,0.0011120956023222828,2.4400024414061683,2.999237223489255,53.859641725878184,56.41216780386187,-0.509816659430264,-0.5106622023297547,-1.328678694589037,-2.7119698702702415,28.752614010076094,0.21500015258789773,0.32117493086578364,0.4824993133544915,-0.12477661444091481,1.0897752411498978,0.17886134945678833,0.7861372772521946,-1.5034867523193363,85.18514407046494,31.489205599523316,0.303637963897704,8,-0.6649990081787109,-0.909998893737793,-1.7574996948242188,-2.814999580383301,0.7800006866455078,1,0.04388081503859498,-7.353020375190737,26.97500038146973,2.5365956912312524,26.90999984741211,-1.0000060074131367,26.26000022888184,0.04388081503859498 7988,2017-08-16,27.15500068664551,27.20000076293945,27.03499984741211,27.13500022888184,2063600.0,0.005554583615645425,2.000000000000323,1.3334181078331637,52.52710054624564,54.85774483197758,-0.6261133463375685,-0.6100311765599571,-1.4517838817009228,-2.8321877300513343,28.991462543071435,0.195001602172848,0.27334423690889764,0.5805007934570341,-0.057199871104483435,1.2182014580185516,0.26165046117627355,0.8993511257377946,-1.5821487806396526,91.36217719215334,41.47151453686291,0.3188503322807589,8,-0.8150005340576207,-0.9825010299682653,-1.9412508010864293,-2.9650011062622106,0.75,2,0.04179709814700949,2.4400024414061683,27.0049991607666,-7.353020375190737,26.97500038146973,2.5365956912312524,26.90999984741211,0.04179709814700949 7989,2017-08-17,26.854999542236328,27.364999771118164,26.79999923706055,27.1299991607666,3370000.0,-0.011047731055912613,-1.9350659644986015,-13.74966622162884,52.71738416831665,53.79125529724583,-0.31450731597287884,-0.27116440689528787,-1.129429765252329,-2.5035257220743716,28.743125956781736,0.5650005340576136,0.2058320420464561,0.24699964523315288,-0.3747414785381409,0.8687407690044466,-0.063870916652494,0.5578702071187998,-1.213661718574219,52.99533094724096,3.6705891936314003,0.3108705618856473,8,-0.47499942779541016,-0.6424999237060547,-1.6675000190734863,-2.6649999618530273,0.7299995422363281,3,0.04598773529707967,2.000000000000323,27.15500068664551,2.4400024414061683,27.0049991607666,-7.353020375190737,26.97500038146973,0.04598773529707967 7990,2017-08-18,27.024999618530273,27.18000030517578,26.71500015258789,26.739999771118164,3860600.0,0.006330295259419971,-1.7761279008859232,-1.036364519104724,62.49999083005592,53.93887979349519,-0.4240685486297693,-0.4039896678397952,-1.2686765857202715,-2.6443039448132524,28.359294351681097,0.4650001525878906,0.15866618815870126,0.38024978637695384,-0.24919004471065875,1.0096896174645664,0.06552987083314932,0.6949697019207584,-1.2802420780208017,47.69225351906029,-5.98638433129981,0.3147199155438056,8,-0.6449995040893555,-0.6449995040893555,-1.8537497520446777,-2.8350000381469727,0.5750007629394567,4,0.04847361644527659,-1.9350659644986015,26.854999542236328,2.000000000000323,27.15500068664551,2.4400024414061683,27.0049991607666,0.04847361644527659 7991,2017-08-21,27.18000030517578,27.26000022888184,26.979999542236328,27.06999969482422,2513800.0,0.005735455646009635,1.07407564390565,0.38596726051050045,62.06226561705646,54.78087256977501,-0.5166037842958566,-0.5215416463595375,-1.3835576715479903,-2.7708008312355616,27.703201277142785,0.28000068664551137,0.1350456149429462,0.4945004463195808,-0.16355819100595426,1.1525590836451158,0.16547112765681504,0.8235297649823465,-1.3380282308297886,71.53852699780214,15.317537531163275,0.32902931866276747,8,-0.8000001907348633,-0.8000001907348633,-1.9050006866455078,-2.9900007247924805,0.2600002288818324,0,0.03495212821649285,-1.7761279008859232,27.024999618530273,-1.9350659644986015,26.854999542236328,2.000000000000323,27.15500068664551,0.03495212821649285 7992,2017-08-22,27.690000534057614,27.7450008392334,27.184999465942386,27.190000534057614,4720800.0,0.018763805119778265,-1.1960746181579303,4.545429324455542,69.24340443847136,57.3029497372182,-0.9063625148966885,-1.0046877193039414,-1.8561950623189531,-3.2412981803576777,26.821968729331463,0.5650005340576172,0.15198991524205852,0.954750633239744,0.15786517170220904,1.7516360947772789,0.5563079024709765,1.3531933640085114,-1.7566467979052902,94.66016810581854,34.88420476436909,0.39844273076876685,8,-0.9274997711181605,-1.1199998855590785,-2.4137506484985316,-3.417500495910641,0.04999923706055043,1,0.010292518667942119,1.07407564390565,27.18000030517578,-1.7761279008859232,27.024999618530273,-1.9350659644986015,26.854999542236328,0.010292518667942119 7993,2017-08-23,27.57999992370605,27.790000915527344,27.44499969482422,27.7450008392334,3174800.0,-0.003972575234018727,1.705880592995946,-0.3300018310546946,66.29030422169507,59.17708765557026,-0.6157762645349685,-0.8770402078897064,-1.7078887808666003,-3.0913147744812086,25.574204992843637,0.345001220703125,0.1696022643175965,0.8050000190734821,-0.07709102196898598,1.6870910601159501,0.36395449855224626,1.2460455395947179,-1.5017144193072411,80.46503788080376,18.04256528505711,0.44104552052123414,8,-0.5449991226196254,-0.9874992370605433,-2.2662501335144007,-3.222499847412106,0.045000076293948865,2,0.007432919661825466,-1.1960746181579303,27.690000534057614,1.07407564390565,27.18000030517578,-1.7761279008859232,27.024999618530273,0.007432919661825466 7994,2017-08-24,27.489999771118164,27.6200008392334,27.38999938964844,27.54999923706055,3218800.0,-0.0032632397692839987,1.2999837877530425,0.3636311092615849,69.07560719316254,60.34296783423522,-0.37208049923817654,-0.7901405374271242,-1.5830627912642612,-2.9581759953582036,24.107630809247873,0.23000144958495738,0.21947556520301958,0.6912498474121094,-0.24213625314771647,1.6246359479719352,0.22455679713219823,1.1579428976920205,-1.2405427256065025,72.09293660509927,5.892005759896321,0.4666930502799126,8,-0.23749923706054688,-0.8974990844726562,-2.0487499237060547,-2.7624998092651367,0.07999992370605469,3,0.015096432120139891,1.705880592995946,27.57999992370605,-1.1960746181579303,27.690000534057614,1.07407564390565,27.18000030517578,0.015096432120139891 7995,2017-08-25,27.61000061035156,27.85000038146973,27.46500015258789,27.584999084472656,3620000.0,0.004365254282739928,-1.9056687971440356,-0.41669580697451636,69.48588975606847,61.97350983299447,-0.4272767402807993,-0.8841979465195031,-1.6749907559343207,-3.0359782035623972,22.563746920478128,0.3850002288818395,0.3273703703217379,0.7660006523132274,-0.23364485984050276,1.7656461644669577,0.26617789623636057,1.2658234083900943,-1.2064891778383284,72.4138460223043,4.0400926394635945,0.49982275607686527,8,-0.32750034332275035,-0.9875001907348597,-2.1100001335144007,-2.840000152587887,0.024999618530280543,4,-0.0009055242783851947,1.2999837877530425,27.489999771118164,1.705880592995946,27.57999992370605,-1.1960746181579303,27.690000534057614,-0.0009055242783851947 7996,2017-08-28,27.57999992370605,27.7450008392334,27.479999542236328,27.70000076293945,3286000.0,-0.001086587684980378,1.5238099563127547,-4.799740616418137,71.6238704284059,63.94731302216422,-0.33797334550226665,-0.8003261137351849,-1.6007292669551454,-2.9628064066695607,22.218798213195846,0.2650012969970703,0.4190585155451636,0.6757499694824176,-0.3497939642804475,1.7012939032452827,0.16297800260098683,1.1885219363638484,-1.0029098173180415,59.39848330139975,-13.1125023860519,0.512771966881432,8,-0.29749965667724254,-0.9574995040893519,-2.067499637603756,-2.7974996566772425,0.030000686645507812,0,0.0007251797613851974,-1.9056687971440356,27.61000061035156,1.2999837877530425,27.489999771118164,1.705880592995946,27.57999992370605,0.0007251797613851974 7997,2017-08-29,27.684999465942386,27.78499984741211,27.45000076293945,27.520000457763672,2918000.0,0.003807090011848979,-1.1967268474800699,-1.3749821187316515,80.58602300411721,67.06497107303883,-0.37590100192261033,-0.8608587428217014,-1.66820075714449,-3.0221489439835523,22.078489864679185,0.3349990844726598,0.4362678789946486,0.7244995117187543,-0.3440505990916911,1.7930496225291996,0.1902244563135298,1.2587745671239787,-0.9551601265445697,64.13031309474941,-11.258402995107204,0.5342750554052232,8,-0.40249919891357777,-1.0624990463256871,-2.0537495613098145,-2.822499275207523,0.015001296997063207,1,-0.008849519111826853,1.5238099563127547,27.57999992370605,-1.9056687971440356,27.61000061035156,1.2999837877530425,27.489999771118164,-0.008849519111826853 7998,2017-08-30,27.97500038146973,28.065000534057614,27.63500022888184,27.665000915527344,3085000.0,0.010475019726263524,-1.324320701902711,1.8787959355890085,80.90084418057023,70.19646662995589,-0.6005018694943338,-1.0922667753988193,-1.9160464883719506,-3.2651413397348357,22.371747205995383,0.43000030517577414,0.47659184067997984,0.9417504310607931,-0.19637979304305375,2.07988065516464,0.3726853190088697,1.5108155431127166,-1.1107417170232843,86.66666666666758,9.769969444938198,0.5690651120519228,8,-0.5850000381469762,-1.2449998855590856,-2.206250667572025,-2.97500038146973,-0.29000091552734375,2,-0.008400379165221628,-1.1967268474800699,27.684999465942386,1.5238099563127547,27.57999992370605,-1.9056687971440356,27.61000061035156,-0.008400379165221628 7999,2017-08-31,27.90999984741211,28.21999931335449,27.8799991607666,28.024999618530273,4060600.0,-0.0023235221866404476,-2.8856906191757723,-0.3709676426976066,72.83098500775994,71.34435487192302,-0.4136068395691552,-0.9715409186285058,-1.8145797074655974,-3.1527935235731768,22.40009824530945,0.3400001525878871,0.5222483471147754,0.80974988937378,-0.3705423577090059,1.990042136456566,0.21960376583238528,1.3998960129151747,-0.8776373212200994,59.740253306284075,-14.361590071559192,0.5901461235413932,8,-0.3100004196166992,-1.1024999618530273,-1.918750286102295,-2.8000001907348633,-0.21500015258789062,3,-0.010211388354361972,-1.324320701902711,27.97500038146973,-1.1967268474800699,27.684999465942386,1.5238099563127547,27.57999992370605,-0.010211388354361972 8000,2017-09-01,28.040000915527344,28.145000457763672,27.940000534057614,27.98500061035156,3224800.0,0.00465786703066895,-1.8275762279339296,-0.47826447514639947,73.61413142311451,72.62789551704059,-0.42967353803308583,-1.0211903530621278,-1.9003716009018383,-3.230538243858991,22.534732037985467,0.2350006103515625,0.5701065034844746,0.8555008888244622,-0.34124458329535656,2.052246360944281,0.25712815276455103,1.4538736248843733,-0.8176165033893383,76.62354068976839,3.5690968821324986,0.5983727360599096,9,-0.33750152587890625,-1.2325010299682617,-1.991250991821289,-2.897500991821289,-0.3600006103515625,4,-0.016761811888631573,-2.8856906191757723,27.90999984741211,-1.324320701902711,27.97500038146973,-1.1967268474800699,27.684999465942386,-0.016761811888631573 8001,2017-09-05,28.17499923706055,28.229999542236328,27.97500038146973,27.98500061035156,5255600.0,0.004814490625014489,-1.4285740236149438,3.454501317797104,74.78807069778865,73.24396954585362,-0.4567171318459522,-1.0742245257129035,-2.0070562247294568,-3.312284042428331,22.722150181840867,0.254999160766598,0.650337359281675,0.9034992218017628,-0.31658760245133166,2.1235860460548572,0.29345580967521556,1.51354263392831,-0.792996440727908,92.94866778825511,20.54347947945736,0.6100434121265469,9,-0.3649997711181676,-1.3624992370605504,-2.083748817443851,-2.989998817443851,-0.3249988555908203,1,-0.019165892557271524,-1.8275762279339296,28.040000915527344,-2.8856906191757723,27.90999984741211,-1.324320701902711,27.97500038146973,-0.019165892557271524 8002,2017-09-06,28.165000915527344,28.625,27.97500038146973,28.47500038146973,6516800.0,-0.0003548650152244148,1.1311508215687078,-1.6315879294074707,72.7477208504699,73.96146028238415,-0.41600119712117944,-0.9681605922155612,-1.9607006886141143,-3.244558920371759,22.71727352694444,0.6499996185302699,0.6949236505367935,0.8010008811950691,-0.39400925834101486,1.996011020731153,0.20349581142702533,1.3985059509631128,-0.6303587049320392,53.535435270544774,-15.791387485281497,0.5975050697680429,9,-0.157501220703125,-1.1550006866455078,-2.0162506103515625,-2.9800004959106445,-0.18500137329101562,2,-0.01970531820113708,-1.4285740236149438,28.17499923706055,-1.8275762279339296,28.040000915527344,-2.8856906191757723,27.90999984741211,-0.01970531820113708 8003,2017-09-07,28.18000030517578,28.28499984741211,28.03499984741211,28.190000534057614,4003400.0,0.0005325542041849651,1.500014305196601,0.03225885841910107,84.23772151349719,75.64613965131022,-0.37653696023259897,-0.8565636919452686,-1.9187538109101965,-3.2020364024950325,25.305134904494086,0.25,0.7369844641133234,0.7077502250671373,-0.35797671873269366,1.7734771688669682,0.1748867531672218,1.2406136969670527,-0.42728653669953687,40.26856462576326,-29.838378285438935,0.5328634718999146,9,-0.1424999237060547,-1.1700000762939453,-1.9937500953674316,-2.9549999237060547,-0.2649993896484375,3,-0.01703334056203576,1.1311508215687078,28.165000915527344,-1.4285740236149438,28.17499923706055,-1.8275762279339296,28.040000915527344,-0.01703334056203576 8004,2017-09-08,28.15999984741211,28.35000038146973,28.104999542236328,28.18000030517578,2461600.0,-0.0007097394445378935,-2.7692127116406544,2.0000000000007105,81.79269224399066,77.01356214996824,-0.2810586390367611,-0.724043747470958,-1.8529546046011376,-3.126441461798528,27.62414691382723,0.245000839233402,0.7098202414999122,0.5927497863769524,-0.34957390670981425,1.535073479463719,0.1215879398335673,1.0639116329203375,-0.23282883263111387,32.11671312062006,-39.13907641951539,0.471161846543384,9,-0.12249946594238281,-1.1499996185302734,-1.951249599456787,-2.934999465942383,-0.04999923706055043,4,-0.016867911365183286,1.500014305196601,28.18000030517578,1.1311508215687078,28.165000915527344,-1.4285740236149438,28.17499923706055,-0.016867911365183286 8005,2017-09-11,28.32999992370605,28.479999542236328,28.21500015258789,28.26499938964844,2729000.0,0.006036934560195384,-2.212133122175084,-3.249952317375193,81.94441353835182,78.16028916218445,-0.3779296190483201,-0.8244778051331529,-1.9558606404396244,-3.237617533076701,28.994057879694722,0.31999969482421875,0.7065136777615741,0.6917498588561983,-0.2560304539065932,1.6395301716189898,0.2178597024748008,1.1656400152375959,-0.29500007629394176,54.61534624266692,-15.918756752881436,0.4738901563813961,9,-0.2924995422363246,-1.3199996948242152,-2.111249446868893,-2.887499809265133,-0.06999969482421164,0,-0.02241440983381282,-2.7692127116406544,28.15999984741211,1.500014305196601,28.18000030517578,1.1311508215687078,28.165000915527344,-0.02241440983381282 8006,2017-09-12,28.040000915527344,28.45499992370605,27.92499923706055,28.239999771118164,5569600.0,-0.010236463429568965,-1.465106788795501,-3.0768801901467606,61.07596197374386,75.99250460325408,-0.01767629435837037,-0.4749517123465701,-1.5970467182993708,-2.8949931702236853,29.608661053829387,0.5300006866455007,0.6980233987313227,0.3485008239746108,-0.5612889750712569,1.2582906230204784,-0.10639407554832303,0.8033957234975446,0.5849990844726562,16.428793303578303,-48.94455626987185,0.45489489952293444,9,0.08999919891357422,-1.0300006866455078,-1.8212504386901855,-2.377500534057617,0.10499954223632812,1,-0.012838823059816984,-2.212133122175084,28.32999992370605,-2.7692127116406544,28.15999984741211,1.500014305196601,28.18000030517578,-0.012838823059816984 8007,2017-09-13,28.190000534057614,28.29999923706055,27.88500022888184,27.92499923706055,3047000.0,0.005349486934117964,-1.405796139961018,-1.3250140667766221,68.82719174517806,74.65098766598828,-0.09890960059436793,-0.5603516288550914,-1.6757143729205701,-2.988166661321621,30.424724751523076,0.41499900817871094,0.6842668536965597,0.43925037384032706,-0.4359838231606723,1.3144845708413264,0.001633275339827378,0.8768674723408267,0.420999450683599,51.26061464781239,-11.699614030132949,0.4376170985005,9,0.062499046325687146,-1.1800003051757777,-1.9712500572204554,-2.3725004196166957,-0.1949996948242152,2,-0.012061019728506706,-1.465106788795501,28.040000915527344,-2.212133122175084,28.32999992370605,-2.7692127116406544,28.15999984741211,-0.012061019728506706 8008,2017-09-14,28.290000915527344,28.31999969482422,27.979999542236328,28.165000915527344,4465400.0,0.0035473706837612085,2.6757258330583964,0.47169580457330845,74.53992503998988,74.84086989179161,-0.16710057202984174,-0.6018162483031837,-1.6983650382930904,-3.0308212085172315,31.068543131854764,0.3400001525878906,0.6723868415107006,0.4825007438659661,-0.3771354630278587,1.342136950759791,0.05268264041905368,0.9123188473128785,0.29195907897949525,68.0674208449402,6.003724258566393,0.42981810344691224,9,-0.03500080108642578,-1.2800006866455078,-2.0712504386901855,-2.472500801086426,-0.060001373291015625,3,-0.010957983855025888,-1.405796139961018,28.190000534057614,-1.465106788795501,28.040000915527344,-2.212133122175084,28.32999992370605,-0.010957983855025888 8009,2017-09-15,28.09000015258789,28.415000915527344,28.01000022888184,28.375,8690400.0,-0.00706966265348119,1.219171639685191,-2.279998779296875,64.03508184872376,73.77653105019265,0.0683009483581003,-0.3210065600280174,-1.4349614062305776,-2.773257044038484,32.411525579540324,0.40500068664550426,0.6247960934695556,0.22074995040893697,-0.5200058377103822,0.9615057385282562,-0.14962794365072085,0.5911278444685948,0.46408145129394995,34.45380845068578,-25.214210547367124,0.3703778940596593,9,0.16499996185302734,-0.8874998092651367,-2.052499771118164,-2.2725000381469727,0.09000015258789062,4,-0.006229947885722065,2.6757258330583964,28.290000915527344,-1.405796139961018,28.190000534057614,-1.465106788795501,28.040000915527344,-0.006229947885722065 8010,2017-09-18,28.334999084472656,28.399999618530273,27.979999542236328,28.084999084472656,2513400.0,0.008721927040010957,1.2105205039401696,-0.8771934521021001,69.61039501492687,73.2012337520969,-0.14578246603117506,-0.4878435711186455,-1.6183673283712778,-2.9566078065917907,33.9982431455696,0.4200000762939453,0.5584519121437133,0.4002489089965806,-0.2526432715245157,1.053141089517677,0.07380281873603067,0.7266949992571305,0.19231926440918556,78.94720991554158,18.450101381374154,0.3264460902605486,9,-0.07999897003173828,-0.8824987411499023,-2.3562488555908203,-2.5174989700317383,0.0800018310546875,0,-0.007940655775224403,1.219171639685191,28.09000015258789,2.6757258330583964,28.290000915527344,-1.405796139961018,28.190000534057614,-0.007940655775224403 8011,2017-09-19,28.1299991607666,28.3799991607666,28.084999084472656,28.34000015258789,2928800.0,-0.007234866078340341,1.0344902428918135,-0.8400039672851562,60.9876592049219,71.89456023592489,0.058293048741255404,-0.21926474705099253,-1.34982395565412,-2.6919629595403265,35.520975008087774,0.2950000762939453,0.5360682026748691,0.14774904251098775,-0.40439965129475297,0.6998977363167285,-0.1283253043918826,0.4238233894138581,0.3716264633152413,46.22615367452001,-13.240845101139627,0.2760743469028709,9,0.05250072479248047,-0.45999908447265625,-2.0237488746643066,-2.3124990463256836,0.12000083923339844,1,0.0046214387484431185,1.2105205039401696,28.334999084472656,1.219171639685191,28.09000015258789,2.6757258330583964,28.290000915527344,0.0046214387484431185 8012,2017-09-20,27.97500038146973,28.149999618530273,27.60000038146973,28.04999923706055,3064600.0,-0.005510088301497351,3.0000000000000777,0.35713572083813955,50.0,68.09036895664742,0.2050713815019094,-0.04407972791597459,-1.1232296690225674,-2.4783335631068084,35.6835218638972,0.5499992370605433,0.49598322541920226,-0.02149972915649201,-0.5563298249335809,0.5133303666205968,-0.28891477704503643,0.2459153187320524,0.5019602268041119,46.01223978750064,-9.600508320348787,0.26741504788854376,9,0.06499958038329723,-0.3050003051757848,-1.7575001716613805,-2.0750007629394567,0.3999996185302699,2,0.006076856978580958,1.0344902428918135,28.1299991607666,1.2105205039401696,28.334999084472656,1.219171639685191,28.09000015258789,0.006076856978580958 8013,2017-09-21,27.78499984741211,27.9950008392334,27.75,27.97500038146973,2333600.0,-0.006791797371465846,1.130428653171569,2.533379110399071,46.89825621569842,64.21320939794828,0.37230004033272124,0.1708246094853294,-0.8694576266759313,-2.2236654976041876,35.784760002668975,0.24500083923339844,0.4323925994674873,-0.22175025939941406,-0.7301769463685694,0.2866764275697413,-0.47596360288399,0.03246308408516185,0.6393431472534843,22.699306100000832,-31.053287501486025,0.2542133434845776,9,0.25500011444091797,-0.11499977111816406,-1.5674996376037598,-1.885000228881836,0.5900001525878906,3,0.007558070648715498,3.0000000000000777,27.97500038146973,1.0344902428918135,28.1299991607666,1.2105205039401696,28.334999084472656,0.007558070648715498 8014,2017-09-22,27.90500068664551,28.020000457763672,27.73500061035156,27.809999465942386,2254600.0,0.004318907320223664,-1.3265395095366788,-0.5000050193243896,46.633402936657895,60.28976377553784,0.23727571768373323,0.08802163676777752,-0.9292641532944863,-2.2786025092110584,36.067117125396265,0.2849998474121129,0.37919564148993956,-0.12249946594237926,-0.5726631328288185,0.32766420094406,-0.3475812993855989,0.10258236750084038,0.469881751228332,38.125074505877194,-12.208449124391635,0.2250818334432191,9,0.12249946594237926,-0.23500061035156605,-1.648750782012943,-2.005001068115238,0.5100002288818324,4,0.011646617007479598,1.130428653171569,27.78499984741211,3.0000000000000777,27.97500038146973,1.0344902428918135,28.1299991607666,0.011646617007479598 8015,2017-09-25,27.584999084472656,27.9950008392334,27.565000534057614,27.90999984741211,3333000.0,-0.011467536079509899,-1.356179845738984,-3.421016704143913,36.529668434666675,57.56239782675149,0.4922509032710636,0.42799782096300376,-0.5654078631751815,-1.8967332258790108,35.79193510270628,0.4300003051757848,0.2937605001200012,-0.44125099182128835,-0.8964073852736867,0.013905401631109982,-0.6688291885474875,-0.21367279509508919,0.7433904300169409,2.4538140016011964,-40.733996278760536,0.22757819672619892,9,0.4050016403198242,0.08500099182128906,-1.2887492179870605,-1.6449995040893555,1.3800010681152344,0,0.02156973864240741,-1.3265395095366788,27.90500068664551,1.130428653171569,27.78499984741211,3.0000000000000777,27.97500038146973,0.02156973864240741 8016,2017-09-26,27.60000038146973,27.7549991607666,27.57500076293945,27.61000061035156,3961200.0,0.0005438208263532918,-4.999999999999408,0.03076986278857398,37.129837775555295,54.04046960790451,0.4562515873184445,0.4369757066247999,-0.5333805465803074,-1.8571350913494804,35.50188190157121,0.179998397827152,0.2170845534894852,-0.4272497177123995,-0.8783476717418282,0.023848236317029148,-0.6527986947271138,-0.20170074069768518,0.6673180145853088,5.98288926275272,-34.41318865282377,0.22554897701471477,9,0.39000034332275035,0.20249938964843395,-1.2200002670288121,-1.6600008010864293,1.2999992370605433,1,0.029529004449028617,-1.356179845738984,27.584999084472656,-1.3265395095366788,27.90500068664551,1.130428653171569,27.78499984741211,0.029529004449028617 8017,2017-09-27,27.440000534057614,27.604999542236328,27.114999771118164,27.604999542236328,11633000.0,-0.00579709584060506,4.939426867189939,16.499523173767564,34.188052998161936,49.556928269923624,0.5572797953365907,0.6088982768173814,-0.3320773455136923,-1.655046936189013,35.08135817127006,0.48999977111816406,0.11685947508024697,-0.5749996185302777,-1.0757989399460754,-0.07420029711447995,-0.8253992792381766,-0.3245999578223788,0.7711324330376321,35.91165926559718,-4.314635218859316,0.2503996607078987,9,0.32499980926514027,0.4299993515014684,-1.0600004196166957,-1.5000009536743129,1.2849998474121165,2,0.029518930400057375,-4.999999999999408,27.60000038146973,-1.356179845738984,27.584999084472656,-1.3265395095366788,27.90500068664551,0.029518930400057375 8018,2017-09-28,27.739999771118164,27.864999771118164,27.209999084472656,27.31999969482422,6055000.0,0.010932916589713626,-1.0468729976605224,-2.545470308761086,41.98473393587092,47.10688961293998,0.1911609110497956,0.30608376006442484,-0.5927220106723823,-1.9190091676063972,34.01667871092021,0.6550006866455078,0.09042927945686685,-0.26325035095214844,-0.778811113688004,0.25231041178370717,-0.5210307323200745,-0.005469969584222412,0.3615198763793721,69.06072108261448,26.659873726149712,0.2577803813679271,9,0.017499923706054688,0.13000011444091797,-1.07374906539917,-1.609999656677246,1.0949993133544922,3,0.022891140379279085,4.939426867189939,27.440000534057614,-4.999999999999408,27.60000038146973,-1.356179845738984,27.584999084472656,0.022891140379279085 8019,2017-09-29,27.625,27.97500038146973,27.53000068664551,27.729999542236328,4266200.0,-0.004145629851010191,-2.0169658097554133,-0.24999886467363908,36.2573142900911,43.400991754624904,0.2606767545388635,0.42018015585070145,-0.44114921365888904,-1.7643633197228823,32.76560659580557,0.44499969482421875,0.030596331341001815,-0.36400012969970774,-0.9055145890132543,0.17751432961383884,-0.634757359356481,-0.09324290004293445,0.3778676598596,57.95450112056596,16.392375829962397,0.2707572296567731,9,0.12249946594238281,0.24499988555908203,-0.8112492561340332,-1.4724998474121094,1.1350002288818395,4,0.02714932126696823,-1.0468729976605224,27.739999771118164,4.939426867189939,27.440000534057614,-4.999999999999408,27.60000038146973,0.02714932126696823 8020,2017-10-02,27.56999969482422,27.934999465942386,27.51499938964844,27.625,2760800.0,-0.0019909612733314264,-4.090881768160389,0.5238147138964577,39.91414482085682,41.059490156395455,0.2187544479266883,0.46184266832314336,-0.3528459628193481,-1.66851654107883,31.43150179620946,0.4200000762939453,-0.05558156348768151,-0.3955003738403313,-0.9676238970716575,0.17662314939099488,-0.6815621354559944,-0.10943861222466822,-0.4549999237060547,52.90693032416011,7.828294743237031,0.2860617616156629,10,0.0625,0.3000001907348633,-0.6474990844726562,-1.4174995422363281,1.3899993896484375,0,0.030649301053919054,-2.0169658097554133,27.625,-1.0468729976605224,27.739999771118164,4.939426867189939,27.440000534057614,0.030649301053919054 8021,2017-10-03,27.63500022888184,27.84499931335449,27.5,27.6200008392334,3055600.0,0.0023576545076937627,-1.7058656334614588,-0.2727146622278354,37.6392065439398,39.68606866127765,0.08510378125063767,0.37345997710662004,-0.385519411921063,-1.6921174732077127,29.87884522817612,0.34499931335448863,-0.11099004010440794,-0.30349988937377503,-0.8848876291482846,0.2778878504007345,-0.594193759261028,-0.012806019486522047,-0.5036004638671905,60.4651265946312,15.50056698051074,0.29069386988725393,10,-0.06750011444092152,0.23499965667724254,-0.6824998855590856,-1.452500343322754,1.3649997711181605,1,0.048127371546610176,-4.090881768160389,27.56999969482422,-2.0169658097554133,27.625,-1.0468729976605224,27.739999771118164,0.048127371546610176 8022,2017-10-04,27.61000061035156,27.71500015258789,27.399999618530273,27.684999465942386,3761400.0,-0.0009046360891342697,3.6666666666666665,-5.0001271617490355,34.331804525949735,38.289796251305575,0.059098127617442486,0.37391951594286965,-0.3384552032269319,-1.6233675809867236,27.582203255301902,0.3150005340576172,-0.20855559278785307,-0.3007494926452665,-0.8895508875237823,0.2880519022332493,-0.5951501900845244,-0.006348795206008617,-0.46252885131835697,52.28769251098835,9.82225886516025,0.29440069743925873,10,-0.04250049591064098,0.2599992752075231,-0.657500267028805,-1.4275007247924734,1.7299995422363317,2,0.046722165145301364,-1.7058656334614588,27.63500022888184,-4.090881768160389,27.56999969482422,-2.0169658097554133,27.625,0.046722165145301364 8023,2017-10-05,27.70000076293945,27.809999465942386,27.57500076293945,27.739999771118164,2608200.0,0.003259693973137745,1.6111199415074304,0.533328246992698,40.534001707353724,37.61208500360512,-0.04942464097508292,0.25941557295365314,-0.40779144978137083,-1.6673725812881166,25.26179802743159,0.2349987030029368,-0.27620622291118835,-0.18674936294555877,-0.7684281090327687,0.39492938314165116,-0.4775887359891655,0.10409001009804797,-0.5367784497680645,52.174042843968195,8.336003059757715,0.29083937304360535,10,-0.14500045776366832,0.16999912261963246,-0.7475004196166957,-1.517500877380364,2.8799991607666016,3,0.03700359531764552,3.6666666666666665,27.61000061035156,-1.7058656334614588,27.63500022888184,-4.090881768160389,27.56999969482422,0.03700359531764552 8024,2017-10-06,27.684999465942386,27.770000457763672,27.540000915527344,27.614999771118164,2203800.0,-0.0005415630535697824,-1.0909295833261083,-1.750035763673578,32.24048386104975,37.1355089398699,-0.07701088450119187,0.24981455815828113,-0.37928922524924147,-1.6008071068825913,22.688553759020376,0.22999954223632812,-0.30951063377921884,-0.17800064086913636,-0.7514335034907269,0.3954322217524542,-0.46471707217992986,0.10871579044165713,-0.5063416097155802,53.271014709762376,13.300926178412503,0.286716431310795,10,-0.13999938964844105,0.18500041961669567,-0.6249990463256871,-1.394999504089359,3.4150009155273438,4,0.041538726411932236,1.6111199415074304,27.70000076293945,3.6666666666666665,27.61000061035156,-1.7058656334614588,27.63500022888184,0.041538726411932236 8025,2017-10-09,27.69499969482422,27.864999771118164,27.6299991607666,27.7450008392334,1501600.0,0.00036121470380146015,-1.6110857978447226,-0.7143051771116804,36.69729693786742,37.087448846793464,-0.07796550780004452,0.20005967132483704,-0.3654002248597692,-1.5585816650011814,19.9062857988973,0.2350006103515625,-0.3229330230091847,-0.13625040054321147,-0.6697382236376512,0.3972374225512283,-0.40299431209043135,0.1304935110040084,-0.5012150064031005,63.44085580449068,23.259874394691153,0.2667439115472199,10,-0.14999961853027344,0.17500019073486328,-0.49125003814697266,-1.327500343322754,3.620000839233395,0,0.03845461439945974,-1.0909295833261083,27.684999465942386,1.6111199415074304,27.70000076293945,3.6666666666666665,27.61000061035156,0.03845461439945974 8026,2017-10-10,27.68000030517578,27.86000061035156,27.604999542236328,27.729999542236328,2001200.0,-0.0005415919773864575,-1.550000953670643,0.9999618539004387,40.133807426006,37.74808822766503,-0.05635060477952436,0.19679568149498294,-0.3155548444980525,-1.490993472782442,18.022910819337923,0.2550010681152308,-0.3471223411253206,-0.13324975967407227,-0.6613473472956279,0.3948478279474834,-0.3972985534848483,0.1307990341367038,-0.4713913212042371,60.21518166977038,19.913752966741278,0.2640487938107773,10,-0.08750057220458984,0.18999958038330078,-0.4250006675720215,-1.3125009536743164,3.119998931884769,1,0.04624272995609524,-1.6110857978447226,27.69499969482422,-1.0909295833261083,27.684999465942386,1.6111199415074304,27.70000076293945,0.04624272995609524 8027,2017-10-11,27.85000038146973,27.94499969482422,27.61000061035156,27.649999618530273,2738200.0,0.006141621185681956,-1.3928610354223079,-4.0000762951095545,52.203401665789585,38.88349575321155,-0.1811230917384279,1.857195583809812e-05,-0.45397906368316043,-1.6139078359557395,16.27474568784017,0.3349990844726598,-0.31542240517684306,0.05375032424927184,-0.4443181997366068,0.5518188482351505,-0.19528393774366748,0.30278458624221116,-0.6268635878587681,76.54330871825873,32.61019169716102,0.24903426199293924,10,-0.16250038146973012,0.019999504089351916,-0.5387506484985387,-1.4775009155273473,3.14999961853027,2,0.041292624875345796,-1.550000953670643,27.68000030517578,-1.6110857978447226,27.69499969482422,-1.0909295833261083,27.684999465942386,0.041292624875345796 8028,2017-10-12,27.979999542236328,28.0049991607666,27.7549991607666,27.82999992370605,2797800.0,0.004667833356766904,1.500014305196601,0.7499952316466122,52.52520971166317,40.69103968894178,-0.30563935106563633,-0.16273965475116015,-0.5489512550934421,-1.700776656881132,14.46422568003235,0.25,-0.2809891669438116,0.19924955368042063,-0.2511332378655844,0.6496323452264257,-0.02594184209258188,0.42444094945342314,-0.7279882325768341,94.623717662115,47.89229470364033,0.22519139577300296,10,-0.2775001525878906,-0.18249988555908203,-0.4712495803833008,-1.4099998474121094,3.104999542236328,3,0.048606169857101644,-1.3928610354223079,27.85000038146973,-1.550000953670643,27.68000030517578,-1.6110857978447226,27.69499969482422,0.048606169857101644 8029,2017-10-13,27.915000915527344,28.084999084472656,27.8799991607666,28.0049991607666,1941600.0,-0.002323038876782979,-1.5624709430543469,-0.5999898274480739,63.414713571953435,43.30221399461918,-0.21811516993510693,-0.11755063033307778,-0.45057063997849056,-1.6012898837176621,12.477236448140166,0.2049999237060547,-0.22178510901839488,0.1430008888244636,-0.2884882195735301,0.5744899972224573,-0.07274366537453503,0.35874544302346223,-0.6178103348014226,64.58368102742611,11.745344041139163,0.2157445541989972,10,-0.1725015640258789,-0.11750125885009766,-0.3912506103515625,-1.345001220703125,2.6649990081787074,4,0.09546834751118838,1.500014305196601,27.979999542236328,-1.3928610354223079,27.85000038146973,-1.550000953670643,27.68000030517578,0.09546834751118838 8030,2017-10-16,28.11000061035156,28.13500022888184,27.940000534057614,27.940000534057614,3156200.0,0.006985480509719366,-1.2941130271853993,-1.888926565645862,68.085140920804,46.68509559204853,-0.3670606659951545,-0.3481191737402334,-0.6023030106639844,-1.763989824797413,10.556233136760595,0.21999931335449574,-0.19702739617617482,0.34925050735473206,-0.02886498057073794,0.7273659952802021,0.16019276339199706,0.5383082513174671,-0.7497853493258972,95.28309695436273,35.00934578567892,0.18905774396273428,10,-0.34250068664550426,-0.31250095367431285,-0.5862503051757777,-1.5400009155273402,2.5249996185302805,0,0.10636783017418705,-1.5624709430543469,27.915000915527344,1.500014305196601,27.979999542236328,-1.3928610354223079,27.85000038146973,0.10636783017418705 8031,2017-10-17,28.26000022888184,28.375,27.96999931335449,28.145000457763672,2934600.0,0.0053361656091548415,1.3478347403513051,0.6764689382804908,79.28575126498303,51.67997856305223,-0.46833061588431235,-0.5142457165368413,-0.7089792491162221,-1.887435236806521,8.775735928414216,0.40500068664551137,-0.13942076222224387,0.4927500724792502,0.08462867976945176,0.9008714651890486,0.2886893761243492,0.6968107688341512,-0.8223064710705614,84.96733818689592,20.7191790314085,0.20406069635489932,10,-0.3024997711181676,-0.4750003814697301,-0.7362499237060582,-1.6900005340576207,2.375,1,0.10810333617950763,-1.2941130271853993,28.11000061035156,-1.5624709430543469,27.915000915527344,1.500014305196601,27.979999542236328,0.10810333617950763 8032,2017-10-18,28.145000457763672,28.2450008392334,27.959999084472656,28.17499923706055,2430600.0,-0.004069347848080995,2.352922697183889,-0.26085946959019085,66.66671899455099,54.58361381718527,-0.3011270236645629,-0.40670914188570606,-0.5472306549626964,-1.7473981196695298,8.655344920287675,0.30000114440918324,-0.09074320137957059,0.3692502975463867,-0.06343160116784574,0.8019321962606192,0.1529093481892687,0.5855912469035047,-0.5948299508897463,62.90334985341123,-0.705647011678856,0.21634094935711687,10,-0.1875,-0.38000011444091797,-0.5750002861022949,-1.5750007629394531,2.729999542236328,2,0.09433287390707812,1.3478347403513051,28.26000022888184,-1.2941130271853993,28.11000061035156,-1.5624709430543469,27.915000915527344,0.09433287390707812 8033,2017-10-19,27.9950008392334,28.165000915527344,27.915000915527344,28.11000061035156,2359200.0,-0.0053295297953671605,1.2222184546263721,3.8334816887074643,64.80005615242933,58.201344071783,-0.11720652292942546,-0.25314919982426787,-0.34158994938623266,-1.5714623128829928,8.456457326472066,0.25,-0.0413582819496483,0.2087506294250474,-0.2349289618671051,0.6524302207171999,-0.013089166221028847,0.43059042507112366,-0.34585079318434353,23.232622927447665,-39.39417678784888,0.22183979564607706,10,-0.005001068115234375,-0.23000049591064453,-0.3637509346008301,-1.4250011444091797,2.889999389648441,3,0.10734056333926834,2.352922697183889,28.145000457763672,1.3478347403513051,28.26000022888184,-1.2941130271853993,28.11000061035156,0.10734056333926834 8034,2017-10-20,28.229999542236328,28.26499938964844,28.03499984741211,28.09000015258789,3614600.0,0.00839430955378262,1.190481380563084,-1.2173884198829428,73.07697437744243,62.243530453957995,-0.29811717726753884,-0.4875482531757882,-0.5249679789255737,-1.777697494448926,8.288136677194952,0.2699985504150426,0.027781995933516157,0.4274993896484389,-0.05647007115147318,0.911468850448351,0.18551465924848287,0.669484120048395,-0.49374750171315895,68.47809861841341,4.430878971786967,0.24198473039995522,10,-0.23999977111816406,-0.4649991989135742,-0.5974993705749512,-1.6599998474121094,2.815000534057617,4,0.10113353129761182,1.2222184546263721,27.9950008392334,2.352922697183889,28.145000457763672,1.3478347403513051,28.26000022888184,0.10113353129761182 8035,2017-10-23,28.18000030517578,28.35000038146973,28.09000015258789,28.25,2481400.0,-0.0017711384297310895,-1.080001831054716,-0.5,69.25801864220563,65.47955392242461,-0.19230899182314332,-0.4118007026407362,-0.44381939385856484,-1.7022067303950088,8.7691977689623,0.2600002288818395,0.07568463212610865,0.34775009155273295,-0.15279149158313388,0.8482916746885998,0.09747929998479776,0.5980208831206681,-0.3670985095153938,57.608677624268154,-6.606965638177101,0.2502707915679339,10,-0.1875,-0.4225006103515625,-0.4512500762939453,-1.6100006103515625,2.7649993896484375,0,0.08516677049465704,1.190481380563084,28.229999542236328,1.2222184546263721,27.9950008392334,2.352922697183889,28.145000457763672,0.08516677049465704 8036,2017-10-24,28.415000915527344,28.47500038146973,28.01499938964844,28.1299991607666,2715600.0,0.008339269262122695,1.2716059848259678,-4.071471389645777,74.7692983053316,67.98687577126263,-0.3487614463268329,-0.6140980181774225,-0.646393178589932,-1.9124855678689023,9.395642080159066,0.46000099182128906,0.15141066359063515,0.5420006752014146,-0.009078842537281417,1.0930801929401106,0.2664609163320648,0.8175404340707644,-0.5346473353462038,89.28579943528746,22.58805553282403,0.27553975886934845,10,-0.3000011444091797,-0.6200008392333984,-0.5612506866455078,-1.8025007247924805,2.9199981689453125,1,0.07812772274595914,-1.080001831054716,28.18000030517578,1.190481380563084,28.229999542236328,1.2222184546263721,27.9950008392334,0.07812772274595914 8037,2017-10-25,28.25,28.29999923706055,27.95000076293945,28.20499992370605,2547200.0,-0.005806824219990792,3.8276134226067726,0.1578940323778927,66.17647718806954,69.50368326864111,-0.13527973255281012,-0.40612479014134095,-0.4511812898778196,-1.7221940007376944,10.079384754416331,0.4650001525878942,0.21471647385945403,0.33649978637695455,-0.1994413203762626,0.8724408931301717,0.06852923300034774,0.6044703397535613,0.22500038146973012,59.82132213446102,-8.353623591791653,0.2679705533766084,10,-0.07250022888183594,-0.4549999237060547,-0.32375001907348633,-1.484999656677246,3.2099990844726562,2,0.08442478686307386,1.2716059848259678,28.415000915527344,-1.080001831054716,28.18000030517578,1.190481380563084,28.229999542236328,0.08442478686307386 8038,2017-10-26,28.375,28.51000022888184,28.25,28.3700008392334,2412600.0,0.004424778761061843,-1.1224435777067032,0.11109227313185238,69.06083402971032,70.13102998616966,-0.22166720550535146,-0.5071129114748558,-0.5487306583059919,-1.818045632898876,11.491974539871542,0.2600002288818395,0.27911184364447905,0.42974977493286204,-0.13725055307316225,0.9967501029388863,0.1462496109298499,0.7132499389358742,-0.4249992370605504,75.8927932806765,5.591661804883245,0.2835001640030116,10,-0.16249942779541016,-0.5625,-0.5199999809265137,-1.609999656677246,3.2999992370605504,3,0.08810572687224671,3.8276134226067726,28.25,1.2716059848259678,28.415000915527344,-1.080001831054716,28.18000030517578,0.08810572687224671 8039,2017-10-27,28.375,28.540000915527344,27.959999084472656,28.190000534057614,3295400.0,0.0,1.252428622749612,37.00610454025252,68.8889454030661,70.22034159530988,-0.16712982320192182,-0.4722566989794643,-0.5110426409535478,-1.789399690326917,12.228876001240554,0.5800018310546875,0.3134124352075034,0.3922497749328606,-0.1846884556757047,0.9691880055414259,0.10378065962857974,0.6807188902371415,0.1350002288818395,72.03375036368944,0.8291144989315882,0.28846911530428243,10,-0.14749908447265625,-0.5474996566772461,-0.5199999809265137,-1.609999656677246,3.1499996185302734,4,0.08845815784605593,-1.1224435777067032,28.375,3.8276134226067726,28.25,1.2716059848259678,28.415000915527344,0.08845815784605593 8040,2017-10-30,28.415000915527344,28.5,28.07999992370605,28.43000030517578,3298600.0,0.0014097238952368585,4.419398503642495,-0.08107801593929304,70.13703669640387,69.20381775435665,-0.1780393702487899,-0.46979290506639515,-0.5175941287661878,-1.7972773266569035,13.04979077465335,0.42000007629394887,0.34174477373516865,0.39000062942504954,-0.18341948573666045,0.9634207445867595,0.10329057184419455,0.6767106870059045,-0.4550018310546875,78.81356480134497,5.961943152359268,0.2867100575808549,10,-0.1875,-0.5875005722045898,-0.5662508010864258,-1.5725011825561523,3.2199993133544957,0,0.09255671567933832,1.252428622749612,28.375,-1.1224435777067032,28.375,3.8276134226067726,28.25,0.09255671567933832 8041,2017-10-31,28.96500015258789,29.270000457763672,28.479999542236328,28.5,4810600.0,0.019355946483887054,-2.128709879667329,-31.00127161749746,75.28348613774617,70.16123632582277,-0.6900876817469381,-0.9644930784642867,-1.0320601440918153,-2.3081960045011414,14.574963988576052,0.8549995422363281,0.3765535154163189,0.873499870300293,0.19218454802395257,1.5548151925766334,0.5328422091621228,1.2141575314384632,-1.0050010681152344,76.89391093257815,4.322989872033659,0.3406576611381702,10,-0.3724994659423828,-0.7725000381469727,-1.1349997520446777,-2.122500419616699,2.184999465942383,1,0.06835834737806556,4.419398503642495,28.415000915527344,1.252428622749612,28.375,-1.1224435777067032,28.375,0.06835834737806556 8042,2017-11-01,28.899999618530273,29.21500015258789,28.79999923706055,29.170000076293945,3471000.0,-0.0022441061182528754,1.305556732929239,-0.5806459551916782,71.49535417455819,70.90515832828153,-0.5662780671856247,-0.8410130156352338,-0.9479904292656443,-2.2088064426972416,16.49232218689003,0.4150009155273402,0.38824024735491136,0.7439993858337388,0.01223445804459189,1.4757643136228857,0.3781169219391636,1.109881849728314,-0.8876004791259753,71.75569073611932,1.8927438298829884,0.3658824638945739,11,-0.28999900817871094,-0.7074995040893555,-1.0037493705749512,-1.8899993896484375,2.7100009918212855,2,0.08425603799596915,-2.128709879667329,28.96500015258789,4.419398503642495,28.415000915527344,1.252428622749612,28.375,0.08425603799596915 8043,2017-11-02,28.72500038146973,28.96500015258789,28.69499969482422,28.95499992370605,2558000.0,-0.006055337002438432,1.160003662109375,0.8518487121886172,68.00000339084494,70.34105044088182,-0.30937251151770795,-0.6169156824531825,-0.7520161616649084,-1.9993681428043004,18.073740776439543,0.2700004577636719,0.3671271719504645,0.5177501678466818,-0.22306361119869322,1.2585639468920569,0.1473432783239943,0.8881570573693693,-0.6622971893310563,58.396984353933924,-11.632521311815616,0.37040688952268724,11,-0.11499977111816762,-0.48500061035156605,-0.9075002670288121,-1.7150001525878942,2.7449989318847585,3,0.09521318247804977,1.305556732929239,28.899999618530273,-2.128709879667329,28.96500015258789,4.419398503642495,28.415000915527344,0.09521318247804977 8044,2017-11-03,28.834999084472656,28.95499992370605,28.545000076293945,28.604999542236328,2736000.0,0.003829371681188354,-1.3428664850136036,-1.0000000000000309,66.7436361425871,70.06167460759087,-0.3626651091185451,-0.6707305630774201,-0.8364277620780669,-2.075535234678462,19.646523198886413,0.4099998474121058,0.3848927807530558,0.5702488899230964,-0.178366935602579,1.3188647154487718,0.1959409771602587,0.9445568026859341,-0.7240040017089839,63.44527915397116,-3.2497872084293533,0.37430791276283765,11,-0.22499847412109375,-0.4999990463256836,-1.0212492942810059,-1.8249988555908203,2.620000839233395,4,0.09849142510003417,1.160003662109375,28.72500038146973,1.305556732929239,28.899999618530273,-2.128709879667329,28.96500015258789,0.09849142510003417 8045,2017-11-06,28.76000022888184,28.899999618530273,28.665000915527344,28.85000038146973,3230200.0,-0.002600966116596881,1.4736884373683339,-0.39130579005854743,61.96174344747029,68.63861295671738,-0.2198620014016619,-0.539514806276248,-0.7400543241122364,-1.9711883772549186,21.007763747119863,0.2349987030029297,0.4184908463726629,0.4420000076293995,-0.2872342721423138,1.1712342874011128,0.07738286774354464,0.8066171475152544,-0.6026449311181672,35.443083817011086,-27.74515411033218,0.3646171398858562,11,-0.149999618530277,-0.42500019073486683,-0.9512505531311071,-1.7500000000000036,2.994998931884762,0,0.09614045089164214,-1.3428664850136036,28.834999084472656,1.160003662109375,28.72500038146973,1.305556732929239,28.899999618530273,0.09614045089164214 8046,2017-11-07,28.959999084472656,28.959999084472656,28.68000030517578,28.75,3442000.0,0.00695406307368418,1.6666666666666667,-2.333319204848896,68.73564004616244,68.92296438539438,-0.3737239692344936,-0.673218844153574,-0.9149467357978978,-2.13247457915066,22.57966234504982,0.279998779296875,0.42552344894330574,0.5779989242553718,-0.1400637205685129,1.2960615690792565,0.21896760184343123,0.9370302466673124,-0.7581379803089838,61.9401434212137,-1.23108480732418,0.3590313224119421,11,-0.3449993133544922,-0.6249990463256836,-1.2087492942810059,-1.9499988555908203,2.6050014495849574,1,0.09236882696738147,1.4736884373683339,28.76000022888184,-1.3428664850136036,28.834999084472656,1.160003662109375,28.72500038146973,0.09236882696738147 8047,2017-11-08,29.0,29.149999618530273,28.82999992370605,28.959999084472656,6514600.0,0.0013812471267926618,-1.1333367241839438,0.19048138056312444,74.33415877478765,69.50888935706963,-0.3309525138200371,-0.6562958627085109,-0.9322437197588727,-2.137528178911907,24.111196371038545,0.3199996948242223,0.4482689418048693,0.5604998588562005,-0.1623514252938527,1.2833511430062536,0.19907421678117387,0.921925500931227,-0.7554133216923269,75.20665586360397,6.694983028369293,0.3614256420750259,11,-0.38500022888183594,-0.6649999618530273,-1.28125,-1.989999771118164,3.0050010681152344,2,0.07413791788035429,1.6666666666666667,28.959999084472656,1.4736884373683339,28.76000022888184,-1.3428664850136036,28.834999084472656,0.07413791788035429 8048,2017-11-09,29.34000015258789,29.940000534057614,28.0,28.0,9616000.0,0.011724143192685776,-1.8955228554429122,33.499237078008775,75.57607251095205,70.25190348016807,-0.5807434636416389,-0.9372366857672425,-1.254470030049177,-2.4400096418957773,24.57239957778929,1.9400005340576136,0.4493848207980058,0.8324999809265137,0.03920959307226468,1.6257903687807627,0.4358547869993892,1.2291451748536382,-0.06999969482421875,69.07215379911311,0.5332565963607436,0.39664519392712433,11,-0.36999988555908203,-0.5999994277954102,-1.6212501525878906,-2.3299999237060547,2.674999237060554,3,0.0773687950224311,-1.1333367241839438,29.0,1.6666666666666667,28.959999084472656,1.4736884373683339,28.76000022888184,0.0773687950224311 8049,2017-11-10,30.57999992370605,30.670000076293945,29.13500022888184,29.29999923706055,9176600.0,0.04226311399690941,1.1027380885505549,0.9552242842461508,85.71429382376446,71.98270982765258,-1.6484200711966217,-2.0736622188543947,-2.4598251129780593,-3.6377733492740383,25.343749397853465,1.5349998474121058,0.5152480026972341,1.9392498016357393,0.7624289589037119,3.116070644367767,1.3508393802697256,2.527660223001753,-2.579999923706051,96.6292078645624,25.60444338707029,0.5884104213660145,11,-1.2449998855590785,-1.4749994277954066,-2.8674998283386195,-3.569999694824215,1.524999618530277,4,0.029103969649080907,-1.8955228554429122,29.34000015258789,-1.1333367241839438,29.0,1.6666666666666667,28.959999084472656,0.029103969649080907 8050,2017-11-13,31.10000038146973,31.209999084472656,30.420000076293945,30.48500061035156,5854400.0,0.017004593167463167,-1.1208003174643812,0.48046831344278557,86.8312830417541,73.26579837254236,-1.9528646795969529,-2.4856127017219656,-2.9426150975572334,-4.109370760641696,26.297021261392416,0.7899990081787109,0.5865659154700573,2.3097502708435087,0.7271127974384903,3.892387744248527,1.5184315341409977,3.1010690075460197,-3.10000038146973,96.57324815028734,26.707580767286473,0.7913187367025096,11,-1.495000839233402,-1.692501068115238,-3.3925004005432164,-4.090000152587894,0.9099979400634659,0,0.011414776137682603,1.1027380885505549,30.57999992370605,-1.8955228554429122,29.34000015258789,-1.1333367241839438,29.0,0.011414776137682603 8051,2017-11-14,31.315000534057614,31.399999618530273,30.60000038146973,30.864999771118164,5932000.0,0.006913188101309142,1.5806471460477707,0.731708829941959,91.47499823202371,75.48575882337185,-2.0109323613665815,-2.5929465827984757,-3.1214913222921297,-4.2833275545018346,26.693673573072452,0.7999992370605433,0.6763422103552159,2.372000408172603,0.4512511060090425,4.292749710336164,1.411625757090821,3.3323750592543853,-3.1866005706787064,97.50002664678526,25.274755050786567,0.9603746510817808,11,-1.615000724792477,-1.8125009536743129,-3.6075005531311,-4.305000305175778,0.5900001525878977,1,0.014050730295548153,-1.1208003174643812,31.10000038146973,1.1027380885505549,30.57999992370605,-1.8955228554429122,29.34000015258789,0.014050730295548153 8052,2017-11-15,30.79999923706055,31.32999992370605,30.729999542236328,31.270000457763672,6751000.0,-0.016445833888361516,1.0338990721882904,-1.0444453863434073,79.68175985985093,76.78373176437253,-1.3388694570298014,-1.9698353981654542,-2.5752833352695426,-3.726108636215695,27.156399813228514,0.600000381469723,0.7606187464768901,1.7242491722106976,-0.3268486720027113,3.7753470164241065,0.6987002501039932,2.749798094317402,-2.475303294372562,82.3529279768247,10.154046244583455,1.0255489221067042,11,-1.0999994277954137,-1.2949991226196325,-3.0687494277954137,-3.7899990081787145,1.085000991821289,2,0.024837705063205373,1.5806471460477707,31.315000534057614,-1.1208003174643812,31.10000038146973,1.1027380885505549,30.57999992370605,0.024837705063205373 8053,2017-11-16,31.0,31.28499984741211,30.68000030517578,30.82500076293945,5459400.0,0.006493531425117549,-1.602147714874033,-0.3723378352055165,80.63010610823434,78.32667287166664,-1.321158315151017,-2.0376369008481063,-2.741593516638037,-3.8725602110906188,27.80073297121585,0.6049995422363281,0.7955990249161502,1.7739999771118171,-0.381359519950756,3.9293594741743902,0.6963202285805288,2.8516797256431055,-2.490785836761475,82.33996793295559,9.702143245008529,1.0776797485312872,11,-1.3000001907348633,-1.4225006103515625,-3.221250057220459,-3.989999771118164,0.9200000762939453,3,0.03241938929403987,1.0338990721882904,30.79999923706055,1.5806471460477707,31.315000534057614,-1.1208003174643812,31.10000038146973,0.03241938929403987 8054,2017-11-17,31.084999084472656,31.31999969482422,30.8700008392334,30.989999771118164,3603400.0,0.002741905950730761,-1.6865829703646766,0.5428555858310516,80.83140175652373,80.42330157267261,-1.177228905388887,-2.0003381821195134,-2.79057492276344,-3.908959880806499,28.202104307322344,0.4499988555908203,0.8591189370737027,1.7162490844726577,-0.5372996305286648,3.96979779947398,0.5894747269719964,2.843023441973319,-2.402337793916626,67.85707334732056,-3.834343980320554,1.1267743575006617,11,-1.3849992752075195,-1.4449996948242188,-3.3349995613098145,-4.07499885559082,1.0300025939941477,4,0.029917977563664655,-1.602147714874033,31.0,1.0338990721882904,30.79999923706055,1.5806471460477707,31.315000534057614,0.029917977563664655 8055,2017-11-20,30.57999992370605,30.915000915527344,30.07500076293945,30.26499938964844,4902400.0,-0.016245751186747093,-1.4172743215168677,3.3158190615776153,68.8448138564828,80.43543199604153,-0.43238275820397476,-1.376913113859839,-2.26016406056193,-3.3487031900107382,27.679976410468544,1.0099983215332067,0.9419924038143073,1.0912499427795375,-1.151342036627824,3.333841922186899,-0.03004604692414503,2.21254593248322,-1.7342983334715676,38.11317712734324,-31.560261906778926,1.1212959897036812,11,-0.8800001144409144,-0.9224996566772425,-2.8100004196166957,-3.569999694824215,0.8799991607666051,0,0.04986918320258327,-1.6865829703646766,31.084999084472656,-1.602147714874033,31.0,1.0338990721882904,30.79999923706055,0.04986918320258327 8056,2017-11-21,30.63500022888184,30.899999618530273,30.520000457763672,30.670000076293945,5100200.0,0.0017985711351540257,-1.8679247999078712,-0.11111043832612913,70.29241566391397,79.98634942816668,-0.2512154470969641,-1.3250026323631623,-2.279240656571897,-3.3457289372588477,26.787569325783156,0.37999916076660156,1.035923957184682,1.0352502822876026,-1.2033264253979326,3.273826989973138,-0.08403807155516319,2.1545386361303684,-1.6360407569496083,44.621501228759456,-23.764557663662046,1.1192883538427671,11,-0.9350004196167028,-0.9774999618530309,-2.852500438690189,-3.6250000000000036,1.0100002288818324,1,0.044883240815355,-1.4172743215168677,30.57999992370605,-1.6865829703646766,31.084999084472656,-1.602147714874033,31.0,0.044883240815355 8057,2017-11-22,30.63500022888184,30.84000015258789,30.434999465942386,30.70499992370605,2300000.0,0.0,1.3823559110951333,2.0,73.29268973473896,79.73264023080965,0.005698583973845928,-1.1986167085694852,-2.2474119542106017,-3.2874851604523663,26.108146275359356,0.40500068664550426,1.1638267055479226,0.916000270843508,-1.273391804643257,3.105392346330273,-0.17869576689987454,2.0106963085868905,-1.4919783481537259,44.979915371864806,-23.650614646212517,1.094696037743382,11,-0.3675003051757848,-0.9774999618530309,-2.763750076293949,-3.6250000000000036,0.7199993133544886,2,0.04145586578342342,-1.8679247999078712,30.63500022888184,-1.4172743215168677,30.57999992370605,-1.6865829703646766,31.084999084472656,0.04145586578342342 8058,2017-11-24,30.875,30.90999984741211,30.53000068664551,30.53000068664551,1147200.0,0.007834169065613183,-1.202898069980509,-4.92858310626748,74.1134886086635,78.44366187357622,0.007081467292778143,-1.3088236873102161,-2.45536177017307,-3.4655776917159145,24.88299330184735,0.379999160766598,1.2786777628049038,1.0310000419616685,-1.1204415357413318,3.1824416196646688,-0.044720746889829854,2.106720830813167,-1.5965594550037565,64.25702195980634,-4.821647787128015,1.0757207888515,11,-0.13749980926513672,-1.2174997329711914,-3.013749599456787,-3.864999771118164,0.6849994659423864,4,0.032712558020464355,1.3823559110951333,30.63500022888184,-1.8679247999078712,30.63500022888184,-1.4172743215168677,30.57999992370605,0.032712558020464355 8059,2017-11-27,30.88500022888184,30.989999771118164,30.69499969482422,30.8799991607666,2526800.0,0.00032389405285315753,1.7441848086442753,0.014495878460196539,75.51019847412147,77.18576358828372,0.05017140827087019,-1.181727216171236,-2.4260874309040545,-3.41953059436867,24.971662663729806,0.2950000762939453,1.3948834969659138,0.915500259399419,-1.1668589656653658,2.997859484464204,-0.1256793531329734,1.9566798719318115,-1.4792661394735553,88.52462775393343,14.563746385576948,1.0411796125323924,11,-0.1475000381469762,-1.2100000381469762,-3.0075001716613805,-3.8750000000000036,0.7950000762939418,0,0.033511408118567454,-1.202898069980509,30.875,1.3823559110951333,30.63500022888184,-1.8679247999078712,30.63500022888184,0.033511408118567454 8060,2017-11-28,31.045000076293945,31.34000015258789,30.774999618530273,31.17499923706055,5730200.0,0.005180503358471089,1.4565187645383189,-25.994279176183618,75.27272760900901,75.38551129683763,-0.1323709103294597,-1.1959063708778288,-2.5520419976788347,-3.5249376347051182,25.30222461396453,0.5650005340576172,1.4985021145520676,0.9440001487731919,-1.0555489118234718,2.9435492093698556,-0.055774381525139916,1.9437746790715238,-1.5196100551383402,67.40333121874204,-7.744394980777088,0.9997745302983321,11,-0.33749961853027344,-1.369999885559082,-3.1675000190734863,-4.034999847412109,0.7000007629394531,1,0.03446614912363666,1.7441848086442753,30.88500022888184,-1.202898069980509,30.875,1.3823559110951333,30.63500022888184,0.03446614912363666 8061,2017-11-29,30.94499969482422,31.104999542236328,30.729999542236328,31.04999923706055,2922000.0,-0.0032211428965686073,2.4883696172885506,0.8076940006162295,73.23774261147621,74.66950938035154,-0.10099534445487635,-0.990760516514932,-2.411847637440186,-3.3688548079199094,23.85119677541336,0.375,1.4342907032446917,0.744999790191649,-1.213369742510693,2.7033693228939946,-0.2341849761595256,1.7241845565428235,-1.307133097826135,56.35357369420465,-18.01063917127781,0.9791847663511728,11,-0.23749923706054688,-1.2699995040893555,-3.0699996948242188,-3.742499351501465,1.0699996948242259,2,0.016642410558322718,1.4565187645383189,31.045000076293945,1.7441848086442753,30.88500022888184,-1.202898069980509,30.875,0.016642410558322718 8062,2017-11-30,31.334999084472656,31.375,30.79999923706055,30.90999984741211,5432000.0,0.01260298573257601,1.2772259278003832,-4.047629427792779,73.55370300311665,73.8832423686718,-0.4549690450760231,-1.2532364897737303,-2.75129567014946,-3.6957032801004814,22.49406376854929,0.5750007629394496,1.3203891692953533,1.0132492065429695,-0.9072230270958812,2.93372144018182,0.05301308972354235,1.9734853233623966,-1.5914045061826414,95.26615999620786,19.396752006540126,0.9602361168194256,11,-0.6099987030029297,-1.659998893737793,-3.3799991607666016,-3.8824987411499023,1.4050025939941477,3,0.009893134908200096,2.4883696172885506,30.94499969482422,1.4565187645383189,31.045000076293945,1.7441848086442753,30.88500022888184,0.009893134908200096 8063,2017-12-01,31.459999084472656,31.46999931335449,30.92499923706055,31.07500076293945,4384400.0,0.003989149629876287,1.6913665134503926,0.9058800297995793,64.10254685993652,72.02448071349545,-0.5675389612874255,-1.2256722784158711,-2.8171243205912333,-3.7596971348989427,21.557014943177105,0.5450000762939382,1.163597423544676,1.0014992713928237,-0.8275646829046437,2.8305632256902875,0.08696729424409,1.9160312485415574,-1.6170202037682273,98.70964725107902,24.414231282698054,0.914531977148732,12,-0.6874990463256871,-1.744999885559082,-3.4737491607666016,-3.789999008178711,0.33500099182128906,4,-0.0033375570658599196,1.2772259278003832,31.334999084472656,2.4883696172885506,30.94499969482422,1.4565187645383189,31.045000076293945,-0.0033375570658599196 8064,2017-12-04,31.67499923706055,31.70499992370605,31.2450008392334,31.46999931335449,4463000.0,0.006834080064993087,2.4716742120530113,0.5324696556849281,60.213121607511795,71.06540379694312,-0.7711399135567873,-1.2827656437439074,-2.973103395603708,-3.914935200034389,21.3035558384921,0.4599990844726527,1.0860391171161083,1.0744994163513226,-0.6625181241925624,2.811516956895204,0.2059906460793819,1.9430081866232634,-1.7018587217441166,96.92300770177367,24.394456697799555,0.8685087702719412,12,-0.6049995422363317,-1.842499732971195,-3.6624989509582555,-4.004999160766605,0.3050003051757777,0,-0.0036306163816292036,1.6913665134503926,31.459999084472656,1.2772259278003832,31.334999084472656,2.4883696172885506,30.94499969482422,-0.0036306163816292036 8065,2017-12-05,31.524999618530273,31.770000457763672,31.399999618530273,31.584999084472656,3971000.0,-0.004735583966637424,-1.3871063010293547,-0.2926804305957341,53.818165172230174,69.23493152008936,-0.5285810805359183,-0.9644457789548753,-2.754292635004248,-3.712304866369106,21.07331545341704,0.37000083923339844,0.9755854367459875,0.7862498283386223,-0.7640874690303221,2.3365871257075703,0.011081179654148343,1.5614184770230963,-1.3786731623748771,76.44224773502549,6.780266062990677,0.7751686486844738,12,-0.4224996566772461,-1.6399993896484375,-3.4974989891052246,-3.854999542236328,0.36000061035156605,1,0.004916754592263262,2.4716742120530113,31.67499923706055,1.6913665134503926,31.459999084472656,1.2772259278003832,31.334999084472656,0.004916754592263262 8066,2017-12-06,31.63500022888184,31.649999618530273,31.30500030517578,31.524999618530273,4162600.0,0.003489313614040812,3.92858310626703,-1.833359824522423,67.80386431386253,68.62506202888086,-0.5384366376970569,-0.9104456787082533,-2.7932687605267184,-3.7674629532483763,20.590208180880236,0.3449993133544922,0.8549313622243986,0.7625003814697315,-0.5907313420868796,2.1157321050263462,0.08588451969142596,1.439116243248037,-1.2938328925334517,86.0824681453519,17.28117838438365,0.6766158617783069,12,-0.48499965667724965,-1.7500000000000036,-3.6074995994567907,-3.965000152587894,0.6449985504150355,2,0.0034771806402937866,-1.3871063010293547,31.524999618530273,2.4716742120530113,31.67499923706055,1.6913665134503926,31.459999084472656,0.0034771806402937866 8067,2017-12-07,31.149999618530273,31.59499931335449,31.11000061035156,31.540000915527344,4712400.0,-0.015331139776909919,-1.0638272832416547,-3.545446663892242,52.851704684319174,66.26264159284261,0.03050726164761386,-0.26995450365753015,-2.23625698133673,-3.2322783684006993,19.45737862787487,0.5249996185302805,0.8247686192790447,0.16999979019164968,-0.8598695924531228,1.1998691728364186,-0.3449349011307348,0.6849344815140341,-0.6373723076120505,26.62722561305903,-38.79008907134903,0.5149346913223847,12,0.08250045776367188,-1.2649993896484375,-2.7574992179870605,-3.157499313354492,2.385000228881836,3,0.027768853345462308,3.92858310626703,31.63500022888184,-1.3871063010293547,31.524999618530273,2.4716742120530113,31.67499923706055,0.027768853345462308 8068,2017-12-08,31.61000061035156,31.614999771118164,31.190000534057614,31.309999465942386,3589200.0,0.014767287237706483,1.7419352853952448,-0.769231145432386,58.73546321579489,64.39878211969521,-0.35120225101425007,-0.5809591870760293,-2.627088190033067,-3.642024613906525,21.03229814100877,0.4650001525878906,0.7968720808302407,0.516500759124753,-0.20718191852666124,1.2401834367761673,0.15465942029904767,0.8783420979504584,-0.946488521811883,75.75759327225923,10.208996920840221,0.36184133882570624,12,-0.36000061035155895,-1.725000381469723,-3.2087502479553187,-3.485000610351559,1.6249999999999964,4,0.0357482140555605,-1.0638272832416547,31.149999618530273,3.92858310626703,31.63500022888184,-1.3871063010293547,31.524999618530273,0.0357482140555605 8069,2017-12-11,31.46999931335449,31.545000076293945,31.11000061035156,31.44499969482422,3194000.0,-0.004429019117172195,3.9713899576026823,0.08333174388219274,66.85602858707531,63.46359333948036,-0.1335347652332466,-0.39090453347700205,-2.4144104525786325,-3.453190170733727,21.0670321288865,0.5,0.7578938971921829,0.3319994926452594,-0.36779275606263084,1.0317917413531497,-0.017896631708687494,0.6818956169992063,-0.6737086205079343,54.54527064127358,-13.875827213199393,0.3498961243539454,12,-0.21999931335448863,-1.5849990844726527,-3.0449991226196254,-3.2774991989135707,1.9600009918212926,0,0.010327320306026788,1.7419352853952448,31.61000061035156,-1.0638272832416547,31.149999618530273,3.92858310626703,31.63500022888184,0.010327320306026788 8070,2017-12-12,31.45499992370605,31.75,31.23500061035156,31.47500038146973,3136400.0,-0.0004766250389485194,-1.239132237573165,-0.8000305180441913,65.76921101859645,62.63375649582706,-0.06063743195262106,-0.36674925003245207,-2.3236373904269136,-3.3906256656453877,20.397440211107856,0.514999389648441,0.6942886486566735,0.2992501258850062,-0.4143563605571323,1.0128566123271447,-0.05755311733606305,0.6560533691060755,-0.541864059069443,53.906194120591934,-16.80143675286955,0.35680324322107015,12,-0.17000007629394176,-1.5699996948242152,-2.9824995994567836,-3.262499809265133,2.429998397827145,1,0.016690498165749856,3.9713899576026823,31.46999931335449,1.7419352853952448,31.61000061035156,-1.0638272832416547,31.149999618530273,0.016690498165749856 8071,2017-12-13,31.7549991607666,31.809999465942386,31.5,31.57999992370605,3351400.0,0.009537410198321217,1.17543601343842,-8.749761586874811,69.31031625139092,62.16226907896864,-0.2611140792281397,-0.6662539328741239,-2.5449101307464304,-3.6420299337725908,19.469960421769162,0.35499954223633523,0.6330188364455829,0.577249431610106,-0.18265660074028034,1.3371554639604923,0.19729641543491283,0.9572024477852992,-0.7390395449547462,92.1428007008151,17.429757294860423,0.37995301617519256,12,-0.38749980926513317,-1.8499994277954102,-3.282498836517334,-3.5624990463256836,2.469999313354485,2,0.0040938772335366025,-1.239132237573165,31.45499992370605,3.9713899576026823,31.46999931335449,1.7419352853952448,31.61000061035156,0.0040938772335366025 8072,2017-12-14,31.565000534057614,32.110000610351555,31.46500015258789,31.809999465942386,3449000.0,-0.005983266626683803,-1.8988804498773832,-1.4000000000000121,62.10527090704775,61.94034952864766,-0.03917878719032686,-0.43848617817791435,-2.2759637023891592,-3.409316983013415,18.68817718260411,0.6450004577636648,0.5584119159415906,0.3490007400512667,-0.4078525792440182,1.1058540593465516,-0.029425919596377526,0.7274273996989109,-0.4378753392274852,45.49999237060563,-29.274270504130648,0.3784266596476433,12,0.04500007629394176,-1.510000228881836,-3.0900006294250453,-3.3725004196166957,2.574998855590831,3,0.02265161517953418,1.17543601343842,31.7549991607666,-1.239132237573165,31.45499992370605,3.9713899576026823,31.46999931335449,0.02265161517953418 8073,2017-12-15,32.005001068115234,32.125,31.25,31.709999084472656,8232400.0,0.013939506624841558,2.2710289703166557,-1.2040949785908566,67.07317995074607,62.702578233451476,-0.4400128158694514,-0.8425310964453594,-2.6331772753205804,-3.805048012947637,17.771642574339918,0.875,0.512029158019569,0.7387512207031257,-0.08794718928285761,1.565449630689109,0.3254020157101323,1.1521004256961191,0.10499954223632102,88.17743802522592,14.516982617561993,0.41334920499299244,12,-0.3875007629394531,-1.9425010681152344,-3.530001163482666,-3.8125009536743164,1.8950004577636719,4,0.04780499072756239,-1.8988804498773832,31.565000534057614,1.17543601343842,31.7549991607666,-1.239132237573165,31.45499992370605,0.04780499072756239 8074,2017-12-18,32.014999389648445,32.39500045776367,31.95499992370605,32.220001220703125,2761200.0,0.00031239872518451506,-1.7076892378839257,-0.6949167884344088,65.49520085361489,64.00002664249422,-0.4433312036632202,-0.8213972235244,-2.558081955929353,-3.7739416947530913,16.923551654566072,0.44000053405762074,0.43485203569334985,0.7022495269775462,-0.18399895304788316,1.588498007002979,0.2591252869648315,1.1453737669902608,-0.7649993896484446,67.24128292232228,-6.912791826816942,0.4431242400127156,12,-0.2624988555908274,-1.2499990463256907,-3.1599988937378,-3.487499237060554,2.44000244140625,0,0.03810717613499559,2.2710289703166557,32.005001068115234,-1.8988804498773832,31.565000534057614,1.17543601343842,31.7549991607666,0.03810717613499559 8075,2017-12-19,32.10499954223633,32.255001068115234,31.90999984741211,32.029998779296875,2534600.0,0.0028111870780476167,-1.1904934907659703,-0.365854112393016,68.58974750852487,64.0873469974567,-0.4943974382194547,-0.8340526316027876,-2.560510598006104,-3.8169467511189836,17.99077103397776,0.345001220703125,0.41996537241125864,0.7159996986389174,-0.16720959759634013,1.599208994874175,0.27439505052128865,1.1576043467565462,-0.8549995422363281,74.67241925005413,-1.6616983663885918,0.44160464811762834,12,-0.35249900817871094,-0.8699989318847656,-2.8849992752075195,-3.2124996185302734,2.0400009155273438,1,0.04127085444110734,-1.7076892378839257,32.014999389648445,2.2710289703166557,32.005001068115234,-1.8988804498773832,31.565000534057614,0.04127085444110734 8076,2017-12-20,32.009998321533196,32.34000015258789,31.774999618530273,32.27000045776367,2671400.0,-0.0029590787122781848,1.8249918937992333,-3.46665988505172,61.94688592505346,65.09792269087163,-0.38063675615020287,-0.6648452478183415,-2.3767527052933666,-3.6697566002988147,18.9696017529301,0.5650005340576172,0.4063122670860615,0.552248573303217,-0.29725547301909216,1.4017526196255297,0.1274965501420624,0.9770005964643715,-0.737098312377924,66.37537272409193,-7.251509105787562,0.4247520231611563,12,-0.25749778747557883,-0.7749977111816335,-2.503748893737786,-2.847498893737786,1.94000244140625,2,0.058575448244827966,-1.1904934907659703,32.10499954223633,-1.7076892378839257,32.014999389648445,2.2710289703166557,32.005001068115234,0.058575448244827966 8077,2017-12-21,31.90500068664551,32.255001068115234,31.78000068664551,32.185001373291016,3377400.0,-0.00328015121503622,1.261906167546906,1.076916869626413,57.93229690465361,65.0086819896337,-0.17576289996994987,-0.48467342900142896,-2.187868958827508,-3.5156046730788084,20.191465663346143,0.475000381469723,0.4250341566842799,0.3837509155273473,-0.3936053212542525,1.1611071523089436,-0.004927202863452607,0.7724290339181472,-0.6096586685180725,57.20527727340905,-12.701509019368515,0.38867811839079897,12,-0.15250015258789418,-0.6700000762939489,-2.3037509918212926,-2.6475009918212926,2.2100009918212926,3,0.0727158043424414,1.8249918937992333,32.009998321533196,-1.1904934907659703,32.10499954223633,-1.7076892378839257,32.014999389648445,0.0727158043424414 8078,2017-12-22,31.88500022888184,32.025001525878906,31.7549991607666,31.95000076293945,2460800.0,-0.0006268753277928196,1.5116258438827923,0.23214419520300753,54.02300950532412,63.582790980550236,-0.12589015701395567,-0.40593934152231625,-2.0866761493392723,-3.445428530472615,21.307567961475566,0.2700023651123047,0.39725745659607625,0.3132504463195822,-0.4171443309051277,1.0436452235442921,-0.051946942292772746,0.6784478349319372,-0.5676650419616749,20.312625728293334,-44.269274678216085,0.36519738861235473,12,-0.0699996948242223,-0.649999618530277,-2.282500267028812,-2.6275005340576207,2.079999923706051,4,0.07072288363115642,1.261906167546906,31.90500068664551,1.8249918937992333,32.009998321533196,-1.1904934907659703,32.10499954223633,0.07072288363115642 8079,2017-12-26,31.920000076293945,32.049999237060554,31.479999542236328,31.540000915527344,1622400.0,0.0010976900473849138,-1.2799900818249725,-5.846092901787664,57.91584422573842,62.71019467023268,-0.10096175378767569,-0.37884761365408437,-2.036307512734588,-3.4303381224285445,22.01883361776666,0.5699996948242259,0.452141460226855,0.2965003013610854,-0.3731587798111633,0.9661593825333377,-0.03832923922503895,0.6313298419472098,-0.5811115839569112,51.1628164865776,-11.426475186074342,0.3348295405861257,12,-0.09749984741210938,-0.6849994659423828,-2.281250476837158,-2.6625003814697266,1.394998550415039,1,0.062030120452770676,1.5116258438827923,31.88500022888184,1.261906167546906,31.90500068664551,1.8249918937992333,32.009998321533196,0.062030120452770676 8080,2017-12-27,32.115001678466804,32.15999984741211,31.86000061035156,31.94499969482422,3111600.0,0.006109072735174692,1.3077013366198902,0.44737462919556753,59.30235394920985,61.59819885887922,-0.21511860449654918,-0.5160345940776381,-2.148200966803131,-3.5701740787633227,22.1805390684516,0.2999992370605504,0.4584488275539229,0.43800182342529936,-0.20759421324041227,1.0835978600910146,0.11520380509244177,0.760799841758157,-0.7549909468212377,73.83740529799057,13.632435424665417,0.32279801833285693,12,-0.29250144958496804,-0.8800010681152415,-2.445002079010017,-2.8575019836425852,-0.19000244140625355,2,0.07286314900481128,-1.2799900818249725,31.920000076293945,1.5116258438827923,31.88500022888184,1.261906167546906,31.90500068664551,0.07286314900481128 8081,2017-12-28,31.459999084472656,32.279998779296875,31.440000534057614,32.25,2882600.0,-0.020395533543855593,-1.0240969946548062,-4.6470099854143685,55.636350016958026,60.879429871091475,0.43989751218018824,0.1892306600420568,-1.4208235779617482,-2.8645319652089007,22.118394035365363,0.8399982452392614,0.438361261831119,-0.24275074005127095,-0.8005238562450003,0.3150223761424584,-0.5216372981481356,0.03613581804559374,-0.0792885583047287,2.380784784776106,-59.507432462762175,0.27888655809686547,12,0.3625011444091797,-0.044999122619628906,-1.7812490463256836,-2.2024993896484375,0.6450004577636719,3,0.08534651784577507,1.3077013366198902,32.115001678466804,-1.2799900818249725,31.920000076293945,1.5116258438827923,31.88500022888184,0.08534651784577507 8082,2017-12-29,31.645000457763672,31.85000038146973,31.354999542236328,31.3700008392334,3217600.0,0.005880526976312694,-2.2458835962954162,-0.34810037953779444,50.707066970609205,59.060972873298496,0.2988665286968697,0.0301925960705951,-1.5261008592503629,-2.995387901782948,21.63259605976678,0.495000839233402,0.42950592860996295,-0.07324943542480611,-0.6045964572151661,0.45809758636555387,-0.3389229463199861,0.19242407547037388,0.75,31.351476185959427,-27.593388740974802,0.26567351089518004,12,0.22999954223632812,-0.23000049591064453,-1.9662504196166992,-2.387500762939453,0.6300010681152344,4,0.072839319697664,-1.0240969946548062,31.459999084472656,1.3077013366198902,32.115001678466804,-1.2799900818249725,31.920000076293945,0.072839319697664 8083,2018-01-02,31.354999542236328,31.809999465942386,31.295000076293945,31.70000076293945,5050000.0,-0.009164193753588568,-1.2150504114129295,-1.254551633733055,47.8095297607933,57.09589830742942,0.544196454329807,0.3287806334245431,-1.1532662737559392,-2.64758803265768,21.007040571176223,0.514999389648441,0.37221734727930667,-0.35800037384033345,-0.902015072849764,0.18601432516910066,-0.6300077233450523,-0.08599302433561462,1.0192008972167983,6.091324360069168,-51.203745184243374,0.27200734950471706,1,0.46250057220458984,0.10750102996826172,-1.3924994468688965,-2.0974998474121094,-0.3599987030029297,1,0.08802430797400107,-2.2458835962954162,31.645000457763672,-1.0240969946548062,31.459999084472656,1.3077013366198902,32.115001678466804,0.08802430797400107 8084,2018-01-03,31.559999465942386,31.65999984741211,31.1200008392334,31.34000015258789,5575400.0,0.006538029873989215,1.5714233813652072,-0.6376769128704282,51.864999132716235,55.23759293233958,0.2993468910263921,0.12092327101175826,-1.2789184292819549,-2.796922116654766,20.10199717437995,0.5399990081787109,0.35980734360115463,-0.1472504615783663,-0.6953718089333769,0.4008708857766443,-0.42131113525586983,0.12681021209913723,0.7710329589843745,37.93098345372153,-18.97513770478205,0.2740606736775046,1,0.17000102996825817,-0.014999389648441053,-1.3624992370605504,-2.3024997711181676,-0.11499977111816762,2,0.0762040788131455,-1.2150504114129295,31.354999542236328,-2.2458835962954162,31.645000457763672,-1.0240969946548062,31.459999084472656,0.0762040788131455 8085,2018-01-04,31.68000030517578,32.029998779296875,31.559999465942386,31.690000534057614,3779000.0,0.0038023080248430485,-2.759965820573347,-0.0454557276991066,48.576873994300406,53.75203605114479,0.12596677044392024,0.01383965784200214,-1.314929229548504,-2.8703728271326625,18.783597641500897,0.46999931335448863,0.2890832810580122,-0.034999656677246804,-0.5766155451215198,0.5066162317670262,-0.3058076008993851,0.23580828754489147,0.5783702246093796,48.27590175821682,-4.000633415239051,0.2708079442221367,1,0.01999950408935547,-0.11750030517578125,-1.473750114440918,-2.4225006103515625,0.3600006103515625,3,0.051609795005781,1.5714233813652072,31.559999465942386,-1.2150504114129295,31.354999542236328,-2.2458835962954162,31.645000457763672,0.051609795005781 8086,2018-01-05,31.7450008392334,31.92499923706055,31.59499931335449,31.7450008392334,3509400.0,0.0020517845148819713,-1.1999771120492297,-0.0,53.58565494853215,53.26907583379796,0.021705869401397848,-0.0447939766297587,-1.3010286512308298,-2.8890105445934893,17.67962878333614,0.3299999237060618,0.22436659616927201,0.02450084686279297,-0.5159272483741546,0.5649289420997405,-0.24571320075568082,0.29471489448126675,0.4450675091186582,68.68147415327152,14.905490297470557,0.27021404761847456,1,-0.04500102996826172,-0.18250083923339844,-1.5537505149841309,-2.4875011444091797,-0.05000114440917969,4,0.0056701336610045505,-2.759965820573347,31.68000030517578,1.5714233813652072,31.559999465942386,-1.2150504114129295,31.354999542236328,0.0056701336610045505 8087,2018-01-08,32.014999389648445,32.040000915527344,31.395000457763672,31.53000068664551,2958400.0,0.008505230533223163,1.411208755949368,100.0,50.21363898679219,52.84581244284997,-0.2582010692133494,-0.25999637993027136,-1.4820426260131256,-3.1110845605121966,17.17678510917769,0.6450004577636719,0.14327477616877005,0.25124940872193235,-0.23240879754408184,0.734907614987943,0.00942030558892526,0.49307851185493945,0.11086490815649341,97.2824430646122,45.88104669690375,0.24182910313300598,1,-0.3149995803833079,-0.41749954223633523,-1.823749065399177,-2.757499694824226,-0.06499862670899503,0,0.0028111870780476167,-1.1999771120492297,31.7450008392334,-2.759965820573347,31.68000030517578,1.5714233813652072,31.559999465942386,0.0028111870780476167 8088,2018-01-09,32.740001678466804,32.794998168945305,31.989999771118164,32.154998779296875,6946600.0,0.022645706782451924,1.3165558842740501,1.2061947703113567,61.86580042254995,53.28469646471792,-0.9489603022074924,-0.9444222207116582,-2.1118308202122975,-3.7858550192260303,16.925102515339326,0.8049983978271413,0.11419603780474574,0.9197516441345286,0.27465216186414665,1.564851126404914,0.5972019029993376,1.2423013852697196,-1.6200008392334055,96.71662219975236,45.36417145090002,0.3225497411351924,1,-0.7825021743774521,-0.8800029754638743,-2.540001392364509,-3.4825019836425852,0.06499862670897727,1,-0.014202813950792481,1.411208755949368,32.014999389648445,-1.1999771120492297,31.7450008392334,-2.759965820573347,31.68000030517578,-0.014202813950792481 8089,2018-01-10,31.795000076293945,33.080001831054695,31.645000457763672,32.84000015258789,5427200.0,-0.028863822655036397,-1.1338321277087662,-1.7863160640344082,46.03582197016448,51.8106373559351,-0.026322745128521063,0.02759061918255412,-1.080633016229875,-2.7908165988141853,16.61203426527375,1.4350013732910227,0.08330681508597237,-0.04149999618530131,-0.6654785876974643,0.5824785953268616,-0.35348929194137924,0.27048929957078016,-0.6414992904663102,23.738830417035395,-23.644964968159904,0.3119892957560812,1,0.30500125885009766,0.3000011444091797,-1.5512504577636719,-2.502500534057617,0.9450016021728587,2,-0.025161164810218684,1.3165558842740501,32.740001678466804,1.411208755949368,32.014999389648445,-1.1999771120492297,31.7450008392334,-0.025161164810218684 8090,2018-01-11,31.979999542236328,32.05500030517578,31.71999931335449,31.86000061035156,3948000.0,0.0058185081144350725,1.4814846211447161,-0.11483150538164649,49.625015974014424,51.14271135116359,-0.2598077029084571,-0.12233259104528216,-1.176798937806801,-2.9269099164878156,15.862848616569558,0.3350009918212926,0.07164504332964583,0.1172494888305664,-0.4828693760611529,0.7173683537222857,-0.18280994361528968,0.41730892127642605,-0.7494387145996093,34.71801826072571,-9.839496945245962,0.30005943244585936,1,0.12000179290771484,0.11500167846679688,-1.528749942779541,-2.5699996948242188,0.31999969482422586,3,-0.01672920122170518,-1.1338321277087662,31.795000076293945,1.3165558842740501,32.740001678466804,1.411208755949368,32.014999389648445,-0.01672920122170518 8091,2018-01-12,31.88500022888184,32.15999984741211,31.84000015258789,32.06999969482422,3685400.0,-0.002970585200572695,-1.3272737361196845,-1.541675938582752,49.7493682818701,51.036300385748135,-0.10972032152736233,-0.01801836775501542,-1.009969257169569,-2.785535285376497,15.030437179408423,0.31999969482421875,0.0424129331534715,0.015750122070315342,-0.5822671983184442,0.6137674424590749,-0.28325853812406265,0.31475878226469334,-0.5804617611084026,29.080081410327608,-13.304308566364085,0.29900866019437944,1,0.21500110626220348,0.2100009918212855,-1.3912501335144078,-2.4425001144409215,0.6249980926513565,4,0.004861241509576786,1.4814846211447161,31.979999542236328,-1.1338321277087662,31.795000076293945,1.3165558842740501,32.740001678466804,0.004861241509576786 8092,2018-01-16,32.279998779296875,32.380001068115234,31.80500030517578,32.040000915527344,5714000.0,0.012388224794718461,1.6136253294492995,-1.2972894951182292,54.52460344475749,51.78241968396638,-0.4527872402509381,-0.3759813107486991,-1.3249710539776203,-3.139534058851428,13.746150929613979,0.5750007629394531,0.0004950512977472954,0.37499876022338796,-0.23185732146603044,0.9818548419128064,0.07157071937867698,0.6784268010680954,-0.9044417769921864,44.250711766003555,-0.8873720371741953,0.30342804084470915,1,-0.17999744415283203,-0.18499755859375,-1.762498378753662,-2.837498664855957,0.18500137329101562,1,-0.018122648903191818,-1.3272737361196845,31.88500022888184,1.4814846211447161,31.979999542236328,-1.1338321277087662,31.795000076293945,-0.018122648903191818 8093,2018-01-17,33.53499984741211,33.61999893188477,32.525001525878906,32.669998168945305,7812200.0,0.038878597136755344,1.1159373283846536,3.6042057411705164,64.4583462681082,53.181680476787704,-1.5265704846839796,-1.5921098968933904,-2.4781011750644453,-4.344064946101348,13.705936788401784,1.3400001525878977,0.0512900582382656,1.5534998893737786,0.6043554146755525,2.5026443640720046,1.0789276520246673,2.0280721267228934,-2.0912650519574214,95.6962455623927,49.20026333846597,0.4745722373491135,1,-1.0275001525878906,-1.1700000762939453,-2.9762496948242188,-4.092499732971191,-0.595001220703125,2,-0.04726402539688612,1.6136253294492995,32.279998779296875,-1.3272737361196845,31.88500022888184,1.4814846211447161,31.979999542236328,-0.04726402539688612 8094,2018-01-18,33.235000610351555,33.610000610351555,32.845001220703125,33.505001068115234,3525000.0,-0.008945854731641112,2.1875004967059115,-0.3121386518489175,59.84180756113716,54.43333976199179,-1.0772723383779308,-1.2606595658179245,-2.0811627795814758,-3.9933905800380423,13.1703438678335,0.7649993896484304,0.10595694922416854,1.192500591278069,0.08988371500083758,2.2951174675553005,0.6411921531394498,1.7438090294166848,-1.660689966711061,79.73692637733123,35.183433855044186,0.551308438138616,1,-0.7275009155273366,-0.8700008392333913,-2.6675004959106374,-3.7925004959106374,-0.3300018310546804,3,-0.01293817653915863,1.1159373283846536,33.53499984741211,1.6136253294492995,32.279998779296875,-1.3272737361196845,31.88500022888184,-0.01293817653915863 8095,2018-01-19,33.43000030517578,33.669998168945305,33.264999389648445,33.314998626708984,5003200.0,0.0058672992701402915,-2.7674278313019034,-0.4259314203365293,68.83365158926159,56.12756161096173,-1.1152047447969196,-1.4243300028291372,-2.172540919853141,-4.137982839475551,12.770888407045526,0.43499755859375,0.20607980240875534,1.3212502479553194,0.055644639831569975,2.586855856079069,0.6884474438934447,1.9540530520171941,-1.732948364240631,87.13146709538628,35.70492379512338,0.632802804061874,1,-0.8975009918212891,-1.0350008010864258,-2.8625001907348633,-3.940000534057617,-1.345001220703125,4,-0.020640102315588327,2.1875004967059115,33.235000610351555,1.1159373283846536,33.53499984741211,1.6136253294492995,32.279998779296875,-0.020640102315588327 8096,2018-01-22,33.884998321533196,33.900001525878906,33.375,33.419998168945305,3648000.0,0.01361047000310589,1.1211901697709832,4.043420572527946,70.36361694335926,58.366448050580296,-1.3798241297855114,-1.8252361796663905,-2.522941360298976,-4.538936857512525,12.86345272859265,0.5250015258789062,0.3004711832935101,1.6824982643127342,0.1902112079059961,3.1747853207194687,0.9363547361093651,2.4286417925161032,-2.0301106823572326,99.28385701175512,43.44591485337113,0.7461435282033678,1,-1.112497329711907,-1.3749971389770437,-3.2999982833862234,-4.299998283386223,-2.1999988555908097,0,-0.0467758348232058,-2.7674278313019034,33.43000030517578,2.1875004967059115,33.235000610351555,1.1159373283846536,33.53499984741211,-0.0467758348232058 8097,2018-01-23,34.22499847412109,34.314998626708984,33.689998626708984,33.865001678466804,4999000.0,0.010033943320924665,1.3148272427361416,0.7741864032748654,75.85584978751089,59.9208979800204,-1.5347654116390643,-2.08965385712186,-2.7535260764266596,-4.824043805440976,13.116936276609465,0.625,0.4184181023442548,1.9064985275268498,0.1707597882064107,3.6422372668472924,1.0386291578666302,2.7743678971870693,-2.1655994462748325,94.97205037113402,31.48484731951598,0.8678693696602205,1,-1.2449989318847585,-1.5074987411498952,-3.5887489318847585,-4.6199989318847585,-7.114997863769528,1,-0.050109575720935995,1.1211901697709832,33.884998321533196,-2.7674278313019034,33.43000030517578,2.1875004967059115,33.235000610351555,-0.050109575720935995 8098,2018-01-24,34.139999389648445,34.384998321533196,34.06999969482422,34.34000015258789,4277800.0,-0.002483538006200714,1.1724260401731674,-0.5555626198726326,73.75691238452725,63.001019137171824,-1.374875106460955,-1.925790129273075,-2.56880424109805,-4.688718982930887,13.490700557427324,0.31499862670897727,0.5276863522177635,1.708749485015879,-0.1934063427991788,3.6109053128309405,0.7576715711083466,2.659827398923408,-1.8099284099386637,84.09094849901373,16.653475158152546,0.9510779139075303,1,-1.087500572204604,-1.3874998092651438,-3.30749893188478,-4.38499927520753,-7.0599994659423935,2,-0.04906266159947348,1.3148272427361416,34.22499847412109,1.1211901697709832,33.884998321533196,-2.7674278313019034,33.43000030517578,-0.04906266159947348 8099,2018-01-25,33.900001525878906,34.334999084472656,33.825000762939446,34.275001525878906,5345000.0,-0.007029814530175593,1.0606196054254295,1.8749928474699784,70.00002749333628,65.26490930598537,-0.899470537020953,-1.6125248216199424,-2.269791370305853,-4.398242166967069,14.511737788514084,0.5099983215332102,0.6345308337488333,1.3697515487670913,-0.6242536467627957,3.3637567442969782,0.37274895100215133,2.3667541465320348,-1.2822407183138438,56.69667337645316,-12.6207934449709,0.9970025977649428,1,-0.8050022125244141,-1.1475019454956055,-3.0600013732910156,-4.1375017166137695,-6.030000686645508,3,-0.028318668317376505,1.1724260401731674,34.139999389648445,1.3148272427361416,34.22499847412109,1.1211901697709832,33.884998321533196,-0.028318668317376505 8100,2018-01-26,34.455001831054695,34.5,33.845001220703125,33.919998168945305,3516800.0,0.016371689681255797,1.09599609375,-1.4266764322917045,72.43380089727563,67.7854018188082,-1.1918018175271428,-2.0904058453082257,-2.774874488549436,-4.901099494345267,15.392912763015707,0.654998779296875,0.6652807633657929,1.8077518463134865,-0.35142577164904765,3.9669294642760207,0.7281630373322159,2.8873406552947536,-1.5898277715340967,96.0001627604173,25.503335755055403,1.0795888089812673,1,-1.302501678466804,-1.6450014114379954,-3.196251392364509,-4.487501144409187,-6.620002746582038,4,-0.04498630008374527,1.0606196054254295,33.900001525878906,1.1724260401731674,34.139999389648445,1.3148272427361416,34.22499847412109,-0.04498630008374527 8101,2018-01-29,34.14500045776367,35.110000610351555,33.779998779296875,34.799999237060554,6183600.0,-0.008997282159817321,1.0862748852600395,-1.2242884033996728,67.5164618671317,69.22894164351642,-0.5894980630297368,-1.6537244447676045,-2.424460145063378,-4.542383958587202,17.53966272068522,1.3300018310546804,0.8354756572058903,1.3635004043579073,-0.8186259412338117,3.5456267499496263,0.27243723156204425,2.454563577153767,-1.0182542477663716,32.042337707692674,-33.6177367827758,1.0910631727958602,1,-0.3274993896484375,-1.0299997329711914,-2.651249885559082,-4.177499771118164,-6.370000839233398,0,-0.060330980983267946,1.09599609375,34.455001831054695,1.0606196054254295,33.900001525878906,1.1724260401731674,34.139999389648445,-0.060330980983267946 8102,2018-01-30,33.950000762939446,34.505001068115234,33.89500045776367,34.125,4858000.0,-0.005710929629813122,-3.2807083294294013,0.2671749056515944,60.90090164396387,68.83367001861151,-0.14829083491378015,-1.3462065264779,-2.173877594456421,-4.299149814522821,19.59210614382256,0.6100006103515625,0.9871954213048895,1.0532506942748938,-1.1195994519635093,3.2261008405132934,-0.03317437884430774,2.1396757673940954,-0.46626876087837843,12.782086435757826,-46.92748848204347,1.0864250731192,1,0.02750015258789773,-0.8350000381469656,-2.456250190734856,-3.950000762939446,-5.534999847412102,1,-0.06671579517222237,1.0862748852600395,34.14500045776367,1.09599609375,34.455001831054695,1.0606196054254295,33.900001525878906,-0.06671579517222237 8103,2018-01-31,34.115001678466804,34.290000915527344,33.775001525878906,33.81999969482422,5009200.0,0.004860115222956818,-1.6753331681942036,-1.6857329700272201,74.31870191386845,70.44221383558165,-0.24849864869885607,-1.3637534869798102,-2.286679939883264,-4.414706620365621,21.49080852603455,0.5149993896484375,1.1676818524826729,1.080251502990727,-1.0299907410224023,3.1904937470038526,0.025130380984165868,2.1353726249972915,0.9949989318847514,25.468193689601254,-37.18900418008268,1.055121122006563,1,0.07249832153319602,-1.0000009536743235,-2.621251106262214,-4.115001678466804,-5.085000991821293,2,-0.20533491787974212,-3.2807083294294013,33.950000762939446,1.0862748852600395,34.14500045776367,1.09599609375,34.455001831054695,-0.20533491787974212 8104,2018-02-01,33.96500015258789,34.220001220703125,33.529998779296875,33.985000610351555,3820200.0,-0.004396937373554177,1.8163268483701955,-0.06779770602456922,70.96094988040277,70.67858031237512,0.017816629374586057,-1.079693575475389,-2.0878868470795027,-4.215311919706757,22.838431982192688,0.69000244140625,1.3073671147373815,0.809999942779541,-1.2189279571348095,2.8389278426938915,-0.20446400717763424,1.8244638927367163,1.1183004760742108,27.53170058041288,-37.062626765114636,1.0144639499571746,2,0.2775001525878906,-0.8499994277954102,-2.439999580383301,-3.9624996185302734,-4.75,3,-0.20270867651850288,-1.6753331681942036,34.115001678466804,-3.2807083294294013,33.950000762939446,1.0862748852600395,34.14500045776367,-0.20270867651850288 8105,2018-02-02,33.314998626708984,33.93000030517578,33.290000915527344,33.830001831054695,6236600.0,-0.01913739210831067,-1.2654900716354627,25.74957085638944,63.51605544364239,69.91774014573991,0.7261523123320259,-0.31718381210882285,-1.379360729282375,-3.5219099134462795,24.789764210388228,0.6749992370605469,1.2697206350412458,0.07824850082397461,-1.8285216428408688,1.9850186444888216,-0.8751365710084471,1.0316335726563963,1.7061699279785074,1.373500844683113,-64.9159798080341,0.9533850718324229,2,0.8850021362304688,-0.1999979019165039,-1.7862482070922852,-3.2399988174438477,-3.9699993133544957,4,-0.16343983226552716,1.8163268483701955,33.96500015258789,-1.6753331681942036,34.115001678466804,-3.2807083294294013,33.950000762939446,-0.16343983226552716 8106,2018-02-05,31.92499923706055,33.43000030517578,31.92499923706055,33.290000915527344,6678400.0,-0.04172293102044611,-1.2051270586065397,2.6504722047331146,47.175819006722044,66.7310700589856,2.021466505219987,1.1457344252651644,0.05244489274010178,-2.091521754515515,26.071310318272488,1.5050010681152308,1.2509437837069015,-1.3207508087158182,-3.199365824743399,0.5578642073117663,-2.2600583167296087,-0.3814433007020277,2.9922992592773348,0.0,-66.2237273040313,0.9393075080137921,2,1.5925006866455043,1.19000148773193,-0.3962488174438512,-1.7874994277954137,-2.5599994659423864,0,-0.12811277213250372,-1.2654900716354627,33.314998626708984,1.8163268483701955,33.96500015258789,-1.6753331681942036,34.115001678466804,-0.12811277213250372 8107,2018-02-06,32.10499954223633,32.15999984741211,30.57500076293945,31.54999923706055,6897200.0,0.005638224259276514,3.7669079770086036,-0.40659313019978777,36.27638621437001,62.56656715119034,1.6864697530201909,1.0253949515432979,-0.08279560684105292,-2.232071628870102,27.7267022867554,1.5849990844726598,1.1665617470932972,-1.1452505111694364,-3.011845092923224,0.7213440705843475,-2.07854780204633,-0.2119532202925427,2.5729150133593706,41.18435306741699,-20.43095111726408,0.933297290876892,2,0.7375011444091726,0.7375011444091726,-0.4862494468688965,-1.9499988555908203,-3.0100002288818395,1,-0.13486995749710706,-1.2051270586065397,31.92499923706055,-1.2654900716354627,33.314998626708984,1.8163268483701955,33.96500015258789,-0.13486995749710706 8108,2018-02-07,32.275001525878906,32.55500030517578,31.790000915527344,31.864999771118164,5862200.0,0.005295187231475484,-1.732143282890726,0.7387414942607786,40.55119351922229,59.2944744873999,1.3679515941616955,0.8630174950164644,-0.21287659044170937,-2.3628308408478134,28.356061323995856,0.7649993896484375,1.0283342022995328,-0.9519985198974581,-2.8565513951344954,0.9525543553395792,-1.9042749575159732,0.0002779177210570083,1.99262165045117,46.63924689826957,-12.159839509556875,0.9522764376185179,2,0.5674991607665945,0.5674991607665945,-0.6300015449523926,-2.1200008392333984,-2.9550018310546875,2,-0.11959722472070267,3.7669079770086036,32.10499954223633,-1.2051270586065397,31.92499923706055,-1.2654900716354627,33.314998626708984,-0.11959722472070267 8109,2018-02-08,30.9950008392334,32.310001373291016,30.96999931335449,32.19499969482422,5910200.0,-0.0396591983309178,-1.1440000244140187,-2.9268139505673174,30.251432676502432,54.607544685091774,2.4502084151571637,2.1924176377743123,1.0926720743858596,-1.047438681791462,30.117334756336717,1.340002059936527,0.7798899405132502,-2.1919992446899386,-4.250561567010557,-0.13343692236932014,-3.2212804058502513,-1.1627180835296258,2.9033600957576127,12.518632894178896,-40.9328454863366,1.0292811611603097,2,1.8474998474121023,1.8474998474121023,0.6449995040893555,-0.8400001525878906,-1.860000610351559,3,-0.06339732535514553,-1.732143282890726,32.275001525878906,3.7669079770086036,32.10499954223633,-1.2051270586065397,31.92499923706055,-0.06339732535514553 8110,2018-02-09,31.44499969482422,31.709999084472656,30.59000015258789,31.13999938964844,5359600.0,0.014518433405596554,1.6826351135273425,-0.25416716337251055,30.194828115788525,50.46069649049809,1.707948307802127,1.7921682642407575,0.6688189045046471,-1.4629819767432508,32.088259570660504,1.1199989318847656,0.547139942666675,-1.7152503967285142,-3.852261505328215,0.4217607118711868,-2.7837559510283683,-0.6467448424286601,2.1210252229616344,30.47282211482583,-16.471432257386233,1.0685055542998507,2,1.095001220703125,1.397500991821282,0.19250059127807617,-1.289999008178711,-2.104999542236328,4,-0.07091746108693342,-1.1440000244140187,30.9950008392334,-1.732143282890726,32.275001525878906,3.7669079770086036,32.10499954223633,-0.07091746108693342 8111,2018-02-12,32.040000915527344,32.240001678466804,31.5,31.57500076293945,4103000.0,0.018921966178331973,-1.4065029556069926,1.5245891387548134,32.9696340807123,47.357222316803465,0.8749635041154562,1.2747308148644905,0.11064020748885639,-2.016444669808884,33.68192249300293,0.7950019836425852,0.35211859363651854,-1.1279992103576646,-3.2465823026661695,0.9905838819508368,-2.1872907565119135,-0.06870766420341567,1.2269215867738694,73.98992380236785,31.752673948013395,1.0592915461542507,2,0.3924999237060547,0.802499771118157,-0.4087510108947754,-1.8675003051757812,-3.0,0,-0.08411365559190087,1.6826351135273425,31.44499969482422,-1.1440000244140187,30.9950008392334,-1.732143282890726,32.275001525878906,-0.08411365559190087 8112,2018-02-13,31.69499969482422,31.88500022888184,31.434999465942386,31.80500030517578,4036600.0,-0.01076782805383536,2.3333333333332456,-0.23656037474260877,31.685414384279994,42.62019036907141,0.9682789008163297,1.6587006884325604,0.4766414386710238,-1.6290144908385358,34.94133460746033,0.6050014495849574,0.0571499918273517,-1.4437504768371596,-3.6290576669615575,0.7415567132872383,-2.536404071899362,-0.3510968817749571,1.3027306335408184,56.23406902951391,18.49413799707242,1.0926535950621996,2,0.7025012969970703,1.147500991821282,-0.06374979019165039,-1.5224990844726562,-3.3050003051757777,1,-0.07351317072536656,-1.4065029556069926,32.040000915527344,1.6826351135273425,31.44499969482422,-1.1440000244140187,30.9950008392334,-0.07351317072536656 8113,2018-02-14,31.95000076293945,32.0,31.20499992370605,31.420000076293945,3467400.0,0.008045466810869595,1.5238131280256606,-4.818161326120095,35.4260252054745,38.67186540519049,0.4178138158191622,1.3479786472009145,0.2420067503125587,-1.8366392679665005,34.509184221978764,0.7950000762939489,-0.19539989031305538,-1.1094994544982946,-3.3485991769459638,1.1296002679493746,-2.2290493157221327,0.010050406725540029,0.8054566088830306,79.06974681073771,41.92136934327552,1.1195498612238348,2,0.3024997711181676,0.8924999237060511,-0.3012509346008265,-1.777500152587887,-4.020000457763668,2,-0.0893584156935806,2.3333333333332456,31.69499969482422,-1.4065029556069926,32.040000915527344,1.6826351135273425,31.44499969482422,-0.0893584156935806 8114,2018-02-15,32.80500030517578,32.825000762939446,31.899999618530273,32.044998168945305,3423000.0,0.026760548413760743,1.3124940395582831,1.4339644369910225,38.19742969424068,35.85868476636808,-0.6917844305511807,0.4839238477314254,-0.5892024901095567,-2.640725836371498,33.661898462724835,0.9250011444091726,-0.3742751536728406,-0.23299989700317525,-2.4732616649723482,2.0072618709659977,-1.3531307809877617,0.8871309869814112,-2.2299995422363317,99.10512517665403,66.5342147811995,1.1201308839845863,2,-0.8024997711181641,0.03750038146971946,-0.8962512016296387,-2.4325008392334055,-4.370000839233395,3,-0.10623382343946264,1.5238131280256606,31.95000076293945,2.3333333333332456,31.69499969482422,-1.4065029556069926,32.040000915527344,-0.10623382343946264 8115,2018-02-16,32.740001678466804,33.21500015258789,32.55500030517578,32.985000610351555,3134600.0,-0.0019813633929069985,-1.1463351093853702,-0.3223661095216367,39.584896867539996,35.01524897312564,-0.8011791359921361,0.521306714632864,-0.495842670953337,-2.5195658079353223,32.53219918439124,0.6599998474121094,-0.6546024899328486,-0.26349859237669904,-2.4995903371289145,1.9725931523755165,-1.3815444647528068,0.8545472799994087,-2.1200009155273563,76.36823780933956,41.92400606056292,1.1180458723761084,2,-0.8450012207031321,0.10249900817869673,-0.64250040054322,-2.2200012207031286,-4.615001678466804,4,-0.11010999586954773,1.3124940395582831,32.80500030517578,1.5238131280256606,31.95000076293945,2.3333333333332456,31.69499969482422,-0.11010999586954773 8116,2018-02-20,32.299999237060554,32.790000915527344,32.15999984741211,32.490001678466804,3665600.0,-0.013439291962396016,-1.6808486461917247,0.7755235500195078,38.1974296942408,35.22869824866683,-0.3379253763277106,0.8816808525223436,-0.035553348558714504,-2.0256299238311044,31.216084035317497,0.6300010681152344,-0.93606724285452,-0.6242510795593219,-2.841065706013133,1.592563546894489,-1.7326583927862274,0.48415623366758354,-1.5761984985351702,54.47757157538482,16.578858880579254,1.108407313226905,2,-0.39749908447266336,0.5425014495849467,-0.20249795913697,-1.7799987792968786,-4.1799983978271555,1,-0.09164084069316025,-1.1463351093853702,32.740001678466804,1.3124940395582831,32.80500030517578,1.5238131280256606,31.95000076293945,-0.09164084069316025 8117,2018-02-21,32.509998321533196,33.130001068115234,32.334999084472656,32.375,4479000.0,0.006501519796684452,-6.39536204112773,-0.7105083520719189,38.59273879789704,35.01109216851958,-0.5413640626084373,0.5656096063710692,-0.2067716613853534,-2.1773721468525373,29.239261010675023,0.8300018310546804,-1.1490250703313833,-0.32850198745727965,-2.4646749716957785,1.8076709967812192,-1.396588479576529,0.7395845046619698,-1.6865496064453112,64.92528603109233,24.4027096904665,1.0680864921192503,2,-0.6074981689453054,0.3325023651123047,-0.41249704360961204,-1.9699974060058487,-3.904998779296868,2,-0.10673631452350696,-1.6808486461917247,32.299999237060554,-1.1463351093853702,32.740001678466804,1.3124940395582831,32.80500030517578,-0.10673631452350696 8118,2018-02-22,32.46500015258789,32.884998321533196,32.360000610351555,32.549999237060554,4414800.0,-0.0013841332288073716,-2.559328609113779,-0.6296306761989046,39.17749561144932,36.00287693906924,-0.5214123818536649,0.5045557738157029,-0.13754550362675388,-2.078577475884426,27.084533354328265,0.5249977111816406,-1.1558737788471873,-0.28975019454956197,-2.340715960692357,1.7612155715932332,-1.3152330776209595,0.7357326885218356,-1.5458893800000055,42.96580263083464,0.7669220276302369,1.0254828830713976,2,-0.5625,0.3775005340576101,-0.36749887466430664,-1.9249992370605433,-4.655000686645504,3,-0.12551981345407814,-6.39536204112773,32.509998321533196,-1.6808486461917247,32.299999237060554,-1.1463351093853702,32.740001678466804,-0.12551981345407814 8119,2018-02-23,32.939998626708984,32.97499847412109,32.34000015258789,32.700000762939446,3895200.0,0.014631094159512248,3.096795629060981,-2.82353469167923,47.22427875126426,37.89503812078876,-0.7727628436634149,-0.04853999496499739,-0.5777835857537355,-2.494634983865911,25.43644968171789,0.634998321533196,-1.0955477368531277,0.23324842453003214,-1.7486339401521107,2.215130789212175,-0.7576927578110357,1.2241896068711036,-1.9290522789210982,73.93351219618025,25.472895854484342,0.9909411823410709,2,-0.7299985885620117,-0.09749794006348367,-0.503748893737793,-2.129999160766598,-5.07499885559082,4,-0.15209467305414237,-2.559328609113779,32.46500015258789,-6.39536204112773,32.509998321533196,-1.6808486461917247,32.299999237060554,-0.15209467305414237 8120,2018-02-26,32.904998779296875,33.174999237060554,32.584999084472656,33.060001373291016,3428200.0,-0.0010625333597837905,2.064949219717536,-0.6458498903264583,59.07406727146087,40.7955306975386,-0.5686861318388097,-0.14294532431582496,-0.5072298145097989,-2.3994211143374606,23.471224914854446,0.5900001525878977,-1.0751900288875618,0.27574872970581055,-1.5318444579783588,2.0833419173899834,-0.6280478641362777,1.1795453235478952,-1.805890279316987,73.39895368240602,18.031439882327625,0.9037965938420861,2,-0.6949987411499023,-0.06249809265137429,-0.4687490463256836,-2.0949993133544886,-4.5199985504150355,0,-0.13584560033981574,3.096795629060981,32.939998626708984,-2.559328609113779,32.46500015258789,-6.39536204112773,32.509998321533196,-0.13584560033981574 8121,2018-02-27,32.084999084472656,33.125,32.080001831054695,32.950000762939446,5610000.0,-0.024920216539869422,-1.388577656675772,5.580562596903948,49.8344333217545,42.812088357258,0.288730954132987,0.5426322863976623,0.32985702920558424,-1.524402224168469,20.93843095483513,1.0449981689453054,-0.8789118803479639,-0.44125089645385884,-2.114989032799812,1.232487239892098,-1.278119964626839,0.39561817171911784,-0.9012549183884495,0.45637125627445585,-54.36278296788402,0.8368690681729777,2,0.1250009536743164,0.7575016021728445,0.3787503242492676,-1.2500000000000036,-3.379999160766605,1,-0.12342213487514397,2.064949219717536,32.904998779296875,3.096795629060981,32.939998626708984,-2.559328609113779,32.46500015258789,-0.12342213487514397 8122,2018-02-28,31.684999465942386,32.424999237060554,31.649999618530273,32.375,8717000.0,-0.012466873303538462,-1.039472066134803,0.7976869308284296,45.295038306687744,43.90864536850391,0.7679176022905558,0.8055438991219184,0.748773226843614,-1.0707516501966836,18.43620168101051,0.7749996185302805,-0.7123222090976995,-0.728000450134271,-2.2995080403457386,0.8435071400771967,-1.5137542452400048,0.057753344971462894,-0.420005060398033,2.295072535548832,-51.34632679284474,0.7857537951057335,2,0.7475004196166957,1.1575012207031143,0.9562516212463343,-0.7349987030029332,-3.7199993133544957,2,-0.11251376634993915,-1.388577656675772,32.084999084472656,2.064949219717536,32.904998779296875,3.096795629060981,32.939998626708984,-0.11251376634993915 8123,2018-03-01,27.11000061035156,28.96999931335449,27.0,28.72500038146973,29378800.0,-0.14439005626332446,-1.1471370556581661,2.3405775668331903,29.69157573771936,42.963550484445996,5.122888596160639,5.089794046749251,5.275732091508797,3.5304023949524215,17.178375633116133,4.684999465942386,-0.7162573067444455,-4.9527492523193395,-7.647862223023143,-2.2576362816155395,-6.300305737671241,-3.6051927669674377,6.104999542236332,1.7813866225499624,-54.70460339586097,1.3475564853519,3,2.9974994659423864,3.9449996948242188,5.738749027252201,4.047498703002933,1.0049991607666051,3,0.055145662051882205,-1.039472066134803,31.684999465942386,-1.388577656675772,32.084999084472656,2.064949219717536,32.904998779296875,0.055145662051882205 8124,2018-03-02,27.07999992370605,27.1200008392334,26.364999771118164,26.85000038146973,13276400.0,-0.0011066280328320133,3.8709530548206486,-0.1424145974194641,26.134497195081153,41.46906163195056,4.755485902082036,4.824916743923357,5.256031370982708,3.586888879217323,16.588932343093106,0.7550010681152344,-0.6885676107362784,-4.638499927520755,-7.989582722654458,-1.287417132387052,-6.314041325087604,-2.962958529953905,6.010700225830082,10.499268849633353,-47.24162116406858,1.675541397566851,3,2.689999580383308,3.6575002670288086,5.822499275207523,4.112499237060547,1.0799999237060582,4,0.026957147130465486,-1.1471370556581661,27.11000061035156,-1.039472066134803,31.684999465942386,-1.388577656675772,32.084999084472656,0.026957147130465486 8125,2018-03-05,27.8700008392334,28.31999969482422,27.239999771118164,27.5049991607666,12898800.0,0.02917285516074819,-1.4134064163601414,1.586966977924518,27.676654926463883,40.30008665775312,3.5783268234094905,3.8009513882925106,4.4215827747766525,2.828076792000374,16.130013033580692,1.2399997711181676,-0.7010391471631401,-3.576249122619629,-7.2503713388535616,0.09787309361430374,-5.413310230736599,-1.7391880145026626,4.951671295166015,22.26332865619111,-32.04153258569663,1.8370611081169665,3,1.8999986648559606,2.8674993515014613,5.053748607635498,3.3224983215331996,0.2399997711181605,0,-0.00017944269697311999,3.8709530548206486,27.07999992370605,-1.1471370556581661,27.11000061035156,-1.039472066134803,31.684999465942386,-0.00017944269697311999 8126,2018-03-06,27.834999084472656,27.95000076293945,27.21999931335449,27.95000076293945,7624000.0,-0.001255893566801336,11.695492088765835,-0.315071642820554,28.626793288159604,39.1927593788934,3.2557376265757867,3.703721594552327,4.413876352377727,2.8946199742053835,17.870738026960247,0.7300014495849609,-0.8132939690729764,-3.406750869750976,-7.409292266430242,0.5957905269282904,-5.408021568090611,-1.405480171411341,4.728406155395504,24.257416549555632,-28.57226463859934,2.001270698339633,3,1.9350004196167028,2.9025011062622035,5.146251201629639,3.9825010299682617,0.4300003051757848,1,0.019759337614492445,-1.4134064163601414,27.8700008392334,3.8709530548206486,27.07999992370605,-1.1471370556581661,27.11000061035156,0.019759337614492445 8127,2018-03-07,27.774999618530273,27.940000534057614,27.459999084472656,27.68000030517578,6095600.0,-0.00215554043168098,1.2588242685898883,-0.8260689289150087,26.372368543482466,37.76996748245265,2.875872264336852,3.607662427700877,4.432974797497593,2.9834177719246497,18.072969588437893,0.4800014495849574,-0.9605936055712618,-3.2502503395080566,-7.515959802915901,1.0154591238997916,-5.383105071211979,-1.1173956078041343,4.540469402587888,54.12668311648382,4.42550355234566,2.132854731703924,3,1.9949998855590856,2.660000801086426,5.691251277923584,4.817501068115227,0.5650005340576172,2,0.03348335978213024,11.695492088765835,27.834999084472656,-1.4134064163601414,27.8700008392334,3.8709530548206486,27.07999992370605,0.03348335978213024 8128,2018-03-08,28.415000915527344,28.489999771118164,27.684999465942386,27.795000076293945,5876000.0,0.023042351243457437,1.0909138198815367,6.526371795129199,24.535963262070993,35.249043539208955,1.789106730690854,2.8075994070606,3.7593108333981107,2.3741530334428944,18.67558126384452,0.8050003051757777,-1.066714860578486,-2.417249011993409,-6.792751573720906,1.9582535497340885,-4.605000292857156,-0.22949773112966199,3.6624493355908214,96.47064208984375,50.828580363477315,2.1877512808637483,3,1.3549985885620153,1.9124994277954102,5.131249904632568,4.177499771118157,0.07499885559082031,3,-0.015836732304785883,1.2588242685898883,27.774999618530273,11.695492088765835,27.834999084472656,-1.4134064163601414,27.8700008392334,-0.015836732304785883 8129,2018-03-09,29.03000068664551,29.03000068664551,28.270000457763672,28.54999923706055,7862000.0,0.021643489400068994,2.166658057132881,0.7741948384754768,29.77098712674878,31.993145745352052,0.6270921137636876,2.147966024269518,3.1159723726573496,1.7948159008589997,18.32382255652539,0.7600002288818395,-1.1978592079381905,-1.7039992332458453,-6.151764156475611,2.7437656899839205,-3.9278816948607265,0.5198832283690358,2.818951545272654,100.0,55.83856885005508,2.223882461614882,3,0.7149991989135707,1.2624998092651332,4.621249675750729,3.5624999999999893,-0.19000053405762074,4,-0.03151914894539665,1.0909138198815367,28.415000915527344,1.2588242685898883,27.774999618530273,11.695492088765835,27.834999084472656,-0.03151914894539665 8130,2018-03-12,29.21500015258789,29.67499923706055,28.9950008392334,28.9950008392334,8163800.0,0.006372699330575049,-5.181822910796527,0.45833051867805247,32.697700012794044,30.089064266578667,-0.15240603116404472,1.883924374525435,2.897913198394079,1.6438033013422313,17.41479107133528,0.679998397827152,-1.3511288646062418,-1.4074997901916504,-5.891872786877663,3.076873206494362,-3.64968628853466,0.8346867081513558,2.4145939808982746,81.26276583429598,36.8197342053959,2.242186498343007,3,0.1799993515014684,0.932499885559082,4.46375036239624,3.37750053405761,-0.4799995422363317,0,-0.036111596771028154,2.166658057132881,29.03000068664551,1.0909138198815367,28.415000915527344,1.2588242685898883,27.774999618530273,-0.036111596771028154 8131,2018-03-13,29.34499931335449,29.684999465942386,29.23500061035156,29.38500022888184,6671600.0,0.004449740204950148,-2.4615520049297546,-0.18182291079652624,32.08828511924334,28.621647245751507,-0.7956153329606757,1.6249840458312157,2.7567992332881452,1.5464969209424098,17.212772075795108,0.46999931335449574,-1.6358568222499201,-1.1427505493164105,-5.609708839563556,3.324207740930735,-3.3762296944399814,1.090728595807164,2.074011045636958,84.71909688557852,41.09614391605237,2.233479145123573,3,-1.3199996948242152,0.552500724792484,4.312501430511478,3.247501373291012,-0.6899986267089773,1,-0.04208549094907965,-5.181822910796527,29.21500015258789,2.166658057132881,29.03000068664551,1.0909138198815367,28.415000915527344,-0.04208549094907965 8132,2018-03-14,29.364999771118164,29.4950008392334,28.864999771118164,29.434999465942386,6996600.0,0.0006815627272676039,5.63150497911982,1.7499523173753264,32.40635318166774,28.923289183968,-1.3179082882978932,1.4982940314764903,2.7197231553885857,1.5614736672435043,17.02705748376789,0.6300010681152344,-2.039083877661376,-1.006250095367431,-5.462158612120881,3.449658421386019,-3.234204353744154,1.2217041630092922,1.8518501643583498,84.00001525878889,38.62943620971555,2.2279542583767245,3,-1.3400001525878906,0.4250001907348633,3.9512505531311035,3.2275009155273366,-1.114999771118164,2,-0.037459573984115035,-2.4615520049297546,29.34499931335449,-5.181822910796527,29.21500015258789,2.166658057132881,29.03000068664551,-0.037459573984115035 8133,2018-03-15,29.09499931335449,29.670000076293945,28.940000534057614,29.354999542236328,4597600.0,-0.009194635105334914,-1.5614118450155907,3.7143051771115787,27.658345928925186,29.092605709950668,-0.8233039111715961,1.6268474729504057,2.978507528444087,1.8676314512830672,16.552334560966198,0.7299995422363317,-2.363562057916333,-1.1335004806518576,-5.559277433873394,3.2922764725696787,-3.346388957262622,1.0793879959589106,1.9277766155476925,58.303846915956235,15.86277677245129,2.2128884766107673,3,-0.6424999237060511,0.6950006484985387,3.747501373291012,3.677500724792484,-0.6599998474121023,3,-0.025949447622776067,5.63150497911982,29.364999771118164,-2.4615520049297546,29.34499931335449,-5.181822910796527,29.21500015258789,-0.025949447622776067 8134,2018-03-16,29.31999969482422,29.45499992370605,28.84499931335449,29.10000038146973,7860800.0,0.007733300800129461,1.4897995725980409,-0.8461504603308261,29.619111563930133,29.308434225224698,-0.7790731804137252,1.1882974436730862,2.738065563621582,1.6767115794082628,17.1986531257051,0.6100006103515625,-2.650972454375548,-0.7342500686645508,-5.004597986744045,3.5360978494149435,-2.869424027704298,1.4009238903751964,1.5164651877666024,56.54765418867302,17.278055236962658,2.1351739590397463,3,-0.8675003051757812,0.4700002670288086,3.522500991821282,3.452500343322754,-1.4549999237060547,4,-0.028308319657062375,-1.5614118450155907,29.09499931335449,5.63150497911982,29.364999771118164,-2.4615520049297546,29.34499931335449,-0.028308319657062375 8135,2018-03-19,29.13500022888184,29.32999992370605,28.854999542236328,29.209999084472656,10876800.0,-0.006309668071894148,2.0158703247331684,-0.3409049530530572,31.924030507286872,29.674793916238833,-0.44227272888168656,1.148242508936189,2.9012867866685745,1.8958601293948298,18.350995837987593,0.475000381469723,-2.4021430406866955,-0.7389994621276834,-4.83270048886207,3.354701564606703,-2.7858499754948767,1.3078510512395098,1.5226060492500757,34.52391224381416,-9.256448535798647,2.0468505133671933,3,-0.56250095367432,0.6549997329711879,3.707500457763661,3.6850004196166957,-1.9300003051757884,0,-0.010125281413298604,1.4897995725980409,29.31999969482422,-1.5614118450155907,29.09499931335449,5.63150497911982,29.364999771118164,-0.010125281413298604 8136,2018-03-20,29.34000015258789,29.459999084472656,29.114999771118164,29.290000915527344,5136400.0,0.007036208069181038,1.3793293958248378,-0.6666666666666983,35.279355261251624,30.664459107102076,-0.45967752369540804,0.7484923637734333,2.674346234811985,1.7227957528391222,19.093240511679326,0.3449993133544922,-2.094199563284981,-0.3859995841979966,-4.32137077482151,3.549371606425513,-2.3536851795097533,1.58168601111376,1.1459018652634754,60.000046238712144,10.51883038035281,1.9676855953117556,3,-0.6550006866455043,0.4499998092651367,3.351250648498535,3.50250053405761,-1.7900009155273402,1,-0.020620297855825642,2.0158703247331684,29.13500022888184,1.4897995725980409,29.31999969482422,-1.5614118450155907,29.09499931335449,-0.020620297855825642 8137,2018-03-21,29.040000915527344,29.434999465942386,28.88500022888184,29.26499938964844,6143800.0,-0.010224922818689364,-1.056072500659578,-4.500038147554813,76.15174835006701,36.39954633910163,0.04317277924937457,0.81709167373117,2.9397622661883958,2.05594486626142,20.35103273370047,0.5499992370605469,-1.8443198202285558,-0.5124989509582534,-4.231068217447124,3.206070315530617,-2.3717835842026886,1.346785682286182,1.2810650124546932,23.636535980654052,-30.561524172224537,1.8592846332444355,3,-0.0625009536743164,0.7499990463256836,3.5974998474121094,3.802499771118157,-0.9450016021728551,2,-0.013257583221217395,1.3793293958248378,29.34000015258789,2.0158703247331684,29.13500022888184,1.4897995725980409,29.31999969482422,-0.013257583221217395 8138,2018-03-22,28.38999938964844,29.01499938964844,28.354999542236328,28.8700008392334,6989600.0,-0.02238297194857708,-1.39999445136099,2.13335424366751,65.1971980140578,40.33579199324708,0.7702554721526624,1.2080906900585369,3.5235419144941744,2.733657191840692,21.823267662563822,0.6850013732910156,-1.6107413742409022,-0.9587504386901813,-4.444671459692476,2.527170582312113,-2.7017109491913267,0.7842100718109641,1.7728238920590407,3.167408317769914,-54.221891868337224,1.7429605105011472,3,0.6300001144409144,1.4000005722045863,4.230001449584957,4.45250129699706,-0.889999389648441,3,-0.00493129245009738,-1.056072500659578,29.040000915527344,1.3793293958248378,29.34000015258789,2.0158703247331684,29.13500022888184,-0.00493129245009738 8139,2018-03-23,27.93000030517578,28.545000076293945,27.93000030517578,28.38500022888184,6377400.0,-0.01620285644107422,-1.7032961505086963,0.947913645051453,50.75376186042143,42.342021087427895,1.182123222904412,1.3423305792756004,3.9410734272706485,3.2189735292897907,23.59843582779903,0.6149997711181641,-1.3485240239433907,-1.1682496070861816,-4.2659939001842275,1.9294946860118607,-2.7171217536352046,0.3806225394628413,2.080910036108129,0.0,-59.278262581895326,1.5488721465490214,3,0.8774995803833008,1.859999656677246,4.617500305175781,4.9125003814697195,-0.32999992370605113,4,0.01808088633185667,-1.39999445136099,28.38999938964844,-1.056072500659578,29.040000915527344,1.3793293958248378,29.34000015258789,0.01808088633185667 8140,2018-03-26,28.434999465942386,28.565000534057614,27.959999084472656,28.40500068664551,5036800.0,0.01808088633185667,3.172410617979186,-0.06593139412536471,56.74157905362055,45.08127596902537,0.6200502795702043,0.5115050086078305,3.3926352416587484,2.741846492168815,25.566804213763834,0.6350002288818324,-1.094155350678971,-0.4397504806518526,-2.975001454444527,2.095500493140822,-1.707375967548188,0.8278750062444828,1.4300744525348925,33.0065074299394,-29.433402879224396,1.2676254868963364,3,0.3650007247924769,1.355000495910641,3.987501144409176,4.407501220703114,-2.0749988555908274,0,-0.02004570794899896,-1.7032961505086963,27.93000030517578,-1.39999445136099,28.38999938964844,-1.056072500659578,29.040000915527344,-0.02004570794899896 8141,2018-03-27,28.125,28.7549991607666,27.95499992370605,28.625,3674800.0,-0.010902038746780529,1.1052657996576898,-16.66734486266531,53.72340922012554,47.44983775107624,0.8256159396233294,0.5371604085004762,3.65776042365394,3.069416493674254,27.085433914092306,0.7999992370605504,-0.9265725972889598,-0.5517499923706062,-2.603858481514198,1.5003584967729857,-1.5778042369424021,0.47430425220118977,1.6000709525829144,12.95679757886983,-48.44714455469981,1.0260542445717955,3,0.6750001907348633,1.644999504089359,4.24375057220459,4.717500686645501,-1.9699993133544886,1,-0.03271111382378489,3.172410617979186,28.434999465942386,-1.7032961505086963,27.93000030517578,-1.39999445136099,28.38999938964844,-0.03271111382378489 8142,2018-03-28,28.1200008392334,28.489999771118164,28.024999618530273,28.184999465942386,3248000.0,-0.0001777479383680003,-2.6470447439675677,0.12999725341797586,46.371459847815515,49.52907263095293,0.7101161299646002,0.2755103069247262,3.6041680671607743,3.0931733728696074,28.206386263167143,0.4650001525878906,-0.8087972700804649,-0.3784992218017571,-1.874311122946139,1.117312679342625,-1.1264051723739463,0.3694067287704321,1.4706672660909277,17.51158473557264,-37.82674194489891,0.7479059505721906,3,0.5749988555908203,1.6499986648559606,4.252499580383301,4.722499847412102,-1.7400016784667969,2,-0.020270326641583014,1.1052657996576898,28.125,3.172410617979186,28.434999465942386,-1.7032961505086963,27.93000030517578,-0.020270326641583014 8143,2018-03-29,28.604999542236328,28.795000076293945,28.21500015258789,28.315000534057614,3722000.0,0.017247464030166526,-1.3673477331734794,-4.461617465813532,44.59972536088186,51.19358527505868,0.16572967381233283,-0.0967021240778081,3.024546918626939,2.6327373029998533,26.235470327363476,0.6749992370605469,-0.6829619591007656,0.031749534606934304,-1.3137742907414065,1.3772733599552751,-0.6410123780672343,0.7045114472811029,0.8566418297197522,78.03461452804686,27.174757975074108,0.67276191267417,3,0.09000015258789062,1.164999961853031,3.767500877380371,4.237501144409173,-1.9499988555908168,3,-0.01782905915201316,-2.6470447439675677,28.1200008392334,1.1052657996576898,28.125,3.172410617979186,28.434999465942386,-0.01782905915201316 8144,2018-04-02,27.809999465942386,28.51000022888184,27.545000076293945,28.44499969482422,5587000.0,-0.02779234710771783,1.5228719385859573,-2.189663450471209,34.543434078074256,51.48463011625728,0.8090960015365454,0.7966357283013892,3.7234070209300185,3.4461701248194423,24.121734375965705,1.0599994659423828,-0.5822445658567759,-0.7997505187988239,-2.0072423813775124,0.4077413437798647,-1.4034964500881664,-0.19600458750948135,1.5277762419801775,21.199951171875284,-24.747786257632214,0.6037459312893434,4,0.6925001144409144,1.9600000381469727,4.562500953674313,5.032501220703114,-1.2699985504150426,0,-0.011147050409764603,-1.3673477331734794,28.604999542236328,-2.6470447439675677,28.1200008392334,1.1052657996576898,28.125,-0.011147050409764603 8145,2018-04-03,27.864999771118164,28.024999618530273,27.63500022888184,28.0049991607666,6917400.0,0.001977716872779256,3.3333192048488565,0.22047140029376286,33.44518567004306,51.28083349501188,0.6202242050431508,0.7812991594427601,3.564637267340224,3.4113070400151635,23.154694429760028,0.38999938964843395,-0.4139517929423455,-0.7445001602172852,-1.952638935210345,0.4636386147757747,-1.348569547713815,-0.14043077272075521,1.3538648993322226,25.5999755859375,-14.80549281674378,0.6040693874965295,4,0.625,1.904999732971195,4.661250591278076,4.977500915527337,-3.309999465942383,1,-0.009510116340395669,1.5228719385859573,27.809999465942386,-1.3673477331734794,28.604999542236328,-2.6470447439675677,28.1200008392334,-0.009510116340395669 8146,2018-04-04,28.38500022888184,28.51499938964844,27.5,27.645000457763672,5971600.0,0.018661419775163557,1.0300026512196492,-5.285735694822914,40.14084452989785,47.27962195943754,-0.05530504068070741,0.32107793441015176,2.9301021205285487,2.9114786054840245,21.889428502135015,1.014999389648441,-0.26482899504801694,-0.2519997596740673,-1.4099035066933538,0.9059039873452193,-0.8309516331837123,0.32695211383557776,0.7197098455952577,68.3397819878551,32.06699801486961,0.5789518735096435,4,-0.12750053405762074,1.3599996566772425,4.141250133514401,4.457500457763661,-3.354999542236328,2,-0.07134048272685356,3.3333192048488565,27.864999771118164,1.5228719385859573,27.809999465942386,-1.3673477331734794,28.604999542236328,-0.07134048272685356 8147,2018-04-05,28.70499992370605,28.899999618530273,28.415000915527344,28.57500076293945,3863600.0,0.011273549136653127,-1.1555552729847032,0.17567459591260132,46.115541330220765,45.159437883455645,-0.47809921617801976,0.07834045254077182,2.4859638058003988,2.613077806303547,20.382145722065147,0.514999389648434,-0.13248737384653353,0.02149991989135458,-1.0630183568555545,1.1060181966382636,-0.5207592184821017,0.5637590582648109,0.2901217386366888,86.0714465744688,50.413193451723316,0.5422591383734547,4,-0.5050001144409144,0.6899995803833079,3.821250438690189,4.13750076293945,-4.069999694824212,3,-0.0888346714453262,1.0300026512196492,28.38500022888184,3.3333192048488565,27.864999771118164,1.5228719385859573,27.809999465942386,-0.0888346714453262 8148,2018-04-06,27.96500015258789,28.6200008392334,27.71500015258789,28.395000457763672,6246800.0,-0.02577947302159822,1.0568172458786147,-3.3077160086271404,37.759706292221836,43.715653931433465,0.21822300192135202,0.8252075482534167,3.0934068193751685,3.3651638537491344,19.597538696846765,0.9899997711181605,-0.07265046740748105,-0.6959998130798333,-1.8218566546206674,0.4298570284610008,-1.2589282338502485,-0.133071392309418,0.9349994659423828,33.21430566360083,0.19022470746294573,0.5629284207704164,4,0.2349996566772461,0.05999946594238281,4.672500133514404,4.87750053405761,-3.5,4,-0.05667802550233891,-1.1555552729847032,28.70499992370605,1.0300026512196492,28.38500022888184,3.3333192048488565,27.864999771118164,-0.05667802550233891 8149,2018-04-09,28.114999771118164,28.5,28.0049991607666,28.239999771118164,4122800.0,0.005363833996488987,-1.869559929234852,0.29069746810737923,40.72726213438697,41.936285384851956,0.1086510953932951,0.6357382355244283,2.817597450983495,3.2084461935136446,19.3065396846096,0.5349998474121094,-0.2603807064539403,-0.5002501487731941,-1.6372798042588492,0.6367795067124611,-1.0687649765160216,0.06826467896963351,0.7849998474121094,43.92856704945348,10.635914513471192,0.5685148277428282,4,0.08500003814697266,-0.09000015258789062,2.466250419616699,2.9400005340576136,-4.014999389648434,0,-0.051929542819078134,1.0568172458786147,27.96500015258789,-1.1555552729847032,28.70499992370605,1.0300026512196492,28.38500022888184,-0.051929542819078134 8150,2018-04-10,28.15999984741211,28.40999984741211,27.8700008392334,28.32999992370605,4460600.0,0.0016005718179010753,2.272722018322111,1.360000610351534,38.95130042690348,40.29493996338284,0.02295388524301245,0.5350815691262554,2.626824549093868,3.1486186212317655,19.646071981663553,0.5399990081787109,-0.36949005692969905,-0.40250005722045756,-1.520098429914757,0.715098315473842,-0.9612992435676091,0.15629912912669397,0.6385997772216783,47.14285908913179,16.516820169639658,0.5587991863471499,4,0.039999961853027344,0.2924995422363281,2.09375,2.5775003433227504,-4.114999771118164,1,-0.05752837147240408,-1.869559929234852,28.114999771118164,1.0568172458786147,27.96500015258789,-1.1555552729847032,28.70499992370605,-0.05752837147240408 8151,2018-04-11,28.11000061035156,28.2450008392334,27.7549991607666,27.88999938964844,4079000.0,-0.0017755410984189313,1.0,-1.2941242468781058,40.86443050800708,39.683047814515234,0.07889875354405262,0.5141759248508393,2.537458244987974,3.179916148100542,20.05106018418153,0.4900016784667969,-0.3700957175340349,-0.3907493591308615,-1.4618101495267304,0.6803114312650074,-0.926279754328796,0.14478103606707293,0.5912550201416025,33.333386985920725,1.7479074924206799,0.5355303951979349,4,0.08999919891357777,0.34249877929687855,2.1437492370605504,2.627499580383301,-3.8250007629394496,2,-0.1264674574167971,2.272722018322111,28.15999984741211,-1.869559929234852,28.114999771118164,1.0568172458786147,27.96500015258789,-0.1264674574167971 8152,2018-04-12,28.26499938964844,28.415000915527344,28.04999923706055,28.1299991607666,3527600.0,0.005514008393148195,-1.474587010635926,0.613633999167743,48.63982400066415,40.13194766337993,-0.05964084993538776,0.287271030739344,2.2483079931028236,3.01515020779782,20.13640332879338,0.3650016784667933,-0.4395362142057486,-0.18075056076049378,-1.175178600943898,0.8136774794229105,-0.6779645808521977,0.3164634593312101,0.34280600646972204,60.773350250063096,24.53594818021267,0.4972140200917024,4,-0.06499958038330433,0.3074998855590785,1.9887504577636683,2.4725008010864187,-3.529998779296882,3,-0.1144524596801404,1.0,28.11000061035156,2.272722018322111,28.15999984741211,-1.869559929234852,28.114999771118164,-0.1144524596801404 8153,2018-04-13,28.34000015258789,28.57999992370605,28.15500068664551,28.40500068664551,2962800.0,0.0026534853903770195,1.0481939893096308,-0.4814846211447035,54.86936232868955,42.39038413567052,-0.19688996629302125,0.16106538731108344,2.03194207374073,2.9275258095561156,20.314550702567637,0.42499923706053977,-0.4708290791129599,-0.06799983978271484,-1.0148362288678996,0.8788365493024699,-0.5414180343253072,0.40541835475987753,-1.9750003814697266,70.90914555484173,28.84505341504117,0.4734181945425923,4,-0.1400003433227539,0.2524995803833008,1.7624998092651367,2.397500038146969,-3.3850002288818395,4,-0.1307339415581381,-1.474587010635926,28.26499938964844,1.0,28.11000061035156,2.272722018322111,28.15999984741211,-0.1307339415581381 8154,2018-04-16,28.489999771118164,28.67499923706055,28.334999084472656,28.59499931335449,2589000.0,0.005292858776381415,1.5660447976046106,1.6153643005955318,50.71336402246661,44.30907061927314,-0.2685260787270458,-0.0572386386220316,1.7442414015261676,2.764289445525854,20.383103499500237,0.3400001525878942,-0.4575450108943535,0.12349977493285991,-0.7224075814885076,0.9694071313542274,-0.2994539032778256,0.5464534531435454,-2.0806999969482405,79.8913640651398,35.16627144983647,0.4229536782106842,4,-0.28999996185302734,0.10249996185302734,1.5587501525878906,2.2475004196166957,-3.6499996185302734,0,-0.1412776290230311,1.0481939893096308,28.34000015258789,-1.474587010635926,28.26499938964844,1.0,28.11000061035156,-0.1412776290230311 8155,2018-04-17,28.84000015258789,28.88999938964844,28.31999969482422,28.565000534057614,5844800.0,0.012285025773308034,2.040013834705745,-2.6190554041781424,59.17844375887569,46.4243594224929,-0.5204042326127514,-0.45373614402015505,1.2787226018603093,2.4110165683499147,20.34210750442831,0.5699996948242223,-0.46398413778798187,0.48825016021728374,-0.31019108470078294,1.2866914051353504,0.0890295377582504,0.8874707826763171,-2.3400723999023434,95.59478176406996,44.915838180274164,0.3992206224590331,4,-0.5325002670288086,-0.24750041961669922,1.1787500381469727,1.897500038146969,-3.835000991821289,1,-0.1643550536074747,1.5660447976046106,28.489999771118164,1.0481939893096308,28.34000015258789,-1.474587010635926,28.26499938964844,-0.1643550536074747 8156,2018-04-18,28.73500061035156,28.88999938964844,28.604999542236328,28.84000015258789,3452200.0,-0.00364076080723974,1.780513221310346,-0.38181704686536283,57.697124269943224,47.711201971350945,-0.40290589332385807,-0.4178067774020029,1.3094125731581023,2.5112216265889735,20.44437154865073,0.2849998474121129,-0.3491420420782241,0.4135005950927706,-0.2639724864844091,1.0909736766699503,0.07476405430417898,0.7522371358813622,-2.0916685594482374,81.54776772130832,25.57152664588665,0.33873654078859056,4,-0.4325008392333949,-0.14250087738036754,1.0362491607666051,2.002499580383301,-3.9250011444091726,2,-0.16321560586179618,2.040013834705745,28.84000015258789,1.5660447976046106,28.489999771118164,1.0481939893096308,28.34000015258789,-0.16321560586179618 8157,2018-04-19,28.65500068664551,29.0,28.43000030517578,28.54999923706055,10829000.0,-0.002784058535124201,-2.3043526335284232,-1.000018165304235,50.696395109322,49.148611839917635,-0.36961297373964186,-0.38802313666746,1.306838381808415,2.5859131960956354,20.440413623400573,0.5699996948242188,-0.22691750347269846,0.3527506828308127,-0.25728371353501345,0.9627850791966388,0.047733484647899616,0.6577678810137257,-1.8768685954174842,59.17164571591116,5.738379894847633,0.3050171981829123,4,-0.2775011062622106,-0.07000064849853871,0.3062491416931117,2.0824995040893484,-3.8250007629394602,3,-0.1525039516495288,1.780513221310346,28.73500061035156,2.040013834705745,28.84000015258789,1.5660447976046106,28.489999771118164,-0.1525039516495288 8158,2018-04-20,28.25,28.57999992370605,28.084999084472656,28.46999931335449,7612600.0,-0.014133682671110814,1.2500010837195188,-2.0952026302882443,56.87501080334568,50.9428061364686,0.08947573220296334,0.006272993328387599,1.6173758001248402,2.9793644658074783,20.16392893397733,0.5700016021728551,-0.1792004932820177,-0.04525003433227681,-0.6542568961532815,0.5637568274887279,-0.3497534652427774,0.25925339657822377,-1.2941184760702136,18.03286889961728,-37.84691160729548,0.3045034309105022,4,0.12749958038330078,0.33500003814697266,0.6574997901916504,2.4875001907348597,-3.604999542236328,4,-0.12442475715569701,-2.3043526335284232,28.65500068664551,1.780513221310346,28.73500061035156,2.040013834705745,28.84000015258789,-0.12442475715569701 8159,2018-04-23,28.434999465942386,28.729999542236328,28.2450008392334,28.364999771118164,4880600.0,0.0065486536616774504,-2.129048533175822,-0.31818142410031347,58.55855907457456,53.12139043065428,-0.0506886622130267,-0.14646258520737376,1.379379708993671,2.78361441869723,19.467300390876694,0.4849987030029297,-0.1881452285107521,0.11449947357177948,-0.4722122875721233,0.7012112347156823,-0.1788564070001719,0.40785535414373086,-1.3155884639269821,38.25136953748444,-20.57216990774473,0.2933558805719515,4,-0.057499885559085584,0.04500007629394176,0.6862502098083461,2.3025007247924734,-2.4549999237060582,0,-0.12238437164046567,1.2500010837195188,28.25,-2.3043526335284232,28.65500068664551,1.780513221310346,28.73500061035156,-0.12238437164046567 8160,2018-04-24,27.864999771118164,28.61000061035156,27.68000030517578,28.61000061035156,5707600.0,-0.02004570794899896,1.4966423021288178,-10.642915531334559,42.30767928527408,53.281751405906164,0.5286587474334183,0.3991070761204014,1.8741596291672806,3.3368851285526127,18.989293617269432,0.9300003051757777,-0.09446765906906052,-0.42700023651122976,-1.0448438754199074,0.1908434023974479,-0.7359220559655704,-0.11807841705688915,-0.5951416492639936,14.015114296448287,-41.80341993148292,0.30892181945433916,4,0.47500038146972656,0.6149997711181641,1.2562499046325684,2.8725004196166957,-2.284999847412113,1,-0.10855911155131825,-2.129048533175822,28.434999465942386,1.2500010837195188,28.25,-2.3043526335284232,28.65500068664551,-0.10855911155131825 8161,2018-04-25,27.20499992370605,27.864999771118164,27.149999618530273,27.81999969482422,8590000.0,-0.02368562184939249,1.028369446706509,0.8255021185627143,29.838695618735173,51.19273714124739,1.1698010518386504,1.039968602828825,2.430537974824425,3.9777450090844475,18.924536693068177,0.7150001525878906,-0.04569696036381288,-1.0410000801086454,-1.825666458164914,-0.2563337020523768,-1.4333332691367815,-0.6486668910805093,1.7950000762939489,2.972988855931094,-46.99384120046865,0.39233318902813497,4,0.8699998855590856,1.0999994277954137,1.9762496948242223,3.5325002670288086,-1.4549999237060511,2,-0.08086751586506713,1.4966423021288178,27.864999771118164,-2.129048533175822,28.434999465942386,1.2500010837195188,28.25,-0.08086751586506713 8162,2018-04-26,27.54999923706055,27.790000915527344,27.0049991607666,27.190000534057614,6852000.0,0.012681467168609295,-1.1506854683837995,-0.5853639625725418,43.75937900113361,49.95829454929673,0.7964703800998443,0.6852076299182954,1.994911753116508,3.609190392046127,18.904884304778953,0.7850017547607422,0.01920243947072109,-0.6675006866455035,-1.5106623405685866,0.17566096727757952,-1.089081513607045,-0.24591985968396202,1.4130007553100548,31.59420033458778,-19.64521993018828,0.4215808269615412,4,0.45250034332275035,0.6700000762939418,1.6875004768371547,3.1875009536743093,-1.6549987792968786,3,-0.09945552983654127,1.028369446706509,27.20499992370605,1.4966423021288178,27.864999771118164,-2.129048533175822,28.434999465942386,-0.09945552983654127 8163,2018-04-27,28.09499931335449,28.21999931335449,27.47500038146973,27.53499984741211,4531200.0,0.01978221747319675,-1.1911784917885664,1.5555596763853088,49.73117645550794,49.84916259741243,0.2381010208889336,0.10544689247358363,1.355528482129916,3.04156912923904,19.03804888063111,0.7449989318847585,0.0882244251838955,-0.09700059890747426,-0.9214586873475064,0.7274574895325578,-0.5092296431274903,0.3152284453125418,0.7896806457519574,63.188400669174946,10.568808036435591,0.4122290442200157,4,-0.09249973297118785,-0.0850000381469691,1.2887506484985387,2.642500877380371,-2.4149990081787074,4,-0.1162128303771296,-1.1506854683837995,27.54999923706055,1.028369446706509,27.20499992370605,1.4966423021288178,27.864999771118164,-0.1162128303771296 8164,2018-04-30,27.5,28.315000534057614,27.415000915527344,28.1299991607666,6271000.0,-0.021178121654968907,-1.2500065565328011,-1.1249995742521384,42.27165847444153,47.97063089914197,0.757566876759256,0.7125645940899616,1.8197212719885911,3.6068247699347253,18.54029918006694,0.8999996185302699,0.08235899783007739,-0.6764999389648452,-1.541839235634125,0.18883935770443472,-1.109169587299487,-0.24383029063020345,1.3094927271728523,30.84114592927018,-21.542953882683253,0.4326696483346401,4,0.5024995803833008,0.5024995803833008,1.9049997329711914,3.2375001907348597,-0.8999996185302699,0,-0.10381816517223008,-1.1911784917885664,28.09499931335449,-1.1506854683837995,27.54999923706055,1.028369446706509,27.20499992370605,-0.10381816517223008 8165,2018-05-01,27.60000038146973,27.6299991607666,27.065000534057614,27.440000534057614,3904200.0,0.003636377507990174,4.1364117147266715,-0.25396835008069524,44.097216549966696,46.459530041366804,0.51760681981402,0.6236690285632207,1.5894748536398353,3.479755315723981,18.149389294734792,0.5649986267089879,0.03727990100638934,-0.5632495880126918,-1.4563418645686177,0.3298426885432342,-1.0097957262906547,-0.11670344973472879,1.1373126030468725,45.419892897390966,-8.986763942238866,0.4465461382779628,5,0.40249919891357067,0.40249919891357067,1.6987495422363246,3.1374998092651296,-1.1849994659423864,1,-0.058695681769665775,-1.2500065565328011,27.5,-1.1911784917885664,28.09499931335449,-1.1506854683837995,27.54999923706055,-0.058695681769665775 8166,2018-05-02,26.36000061035156,27.540000915527344,26.309999465942386,27.5,9598400.0,-0.04492752731810434,1.0163938014358198,-7.125002980234787,32.37743561947025,44.424090098049945,1.548081256017678,1.7962785032756763,2.696319055057966,4.683444269246582,18.668345859486607,1.2900009155273438,-0.03355048982119513,-1.7019993782043485,-2.897268079069125,-0.5067306773395721,-2.2996337286367385,-1.1043650277719586,2.3080198212150442,2.4938213352761673,-48.996293846701974,0.5976343504323891,5,1.1599988937377965,1.2949991226196325,2.9349994659423864,4.377499580383301,1.3799991607666051,2,-0.029590313679249358,4.1364117147266715,27.60000038146973,-1.2500065565328011,27.5,-1.1911784917885664,28.09499931335449,-0.029590313679249358 8167,2018-05-03,26.15500068664551,26.56999969482422,25.8799991607666,26.354999542236328,8754000.0,-0.007776931675242182,1.1904808038728312,0.1754376865521774,30.26196676491159,41.4670852048906,1.5211252003459137,1.8977419004395237,2.756265978727452,4.858316753085539,19.83815661164574,0.6900005340576172,-0.18918514117150664,-1.7794993400573702,-3.207360614090849,-0.3516380660238916,-2.4934299770741113,-1.0655687030406291,2.3715384869836384,11.293690791937134,-36.18104520992422,0.71393063701674,5,1.1499986648559535,1.2849988937377894,3.129999160766598,4.582499504089348,1.879999160766598,3,-0.015484636819462994,1.0163938014358198,26.36000061035156,4.1364117147266715,27.60000038146973,-1.2500065565328011,27.5,-0.015484636819462994 8168,2018-05-04,26.3799991607666,26.65500068664551,26.040000915527344,26.059999465942386,10478400.0,0.00860250308599575,-2.41669580697462,-1.600007629438198,31.194279718786632,38.426609720914165,1.1208398026446567,1.6315617564514682,2.3872889752802955,4.596848430279252,20.36159411339025,0.6149997711181676,-0.3414405805481593,-1.4752508163452163,-3.0629783159837736,0.11247668329334104,-2.2691145661644967,-0.6813870665259358,1.9348168118335458,20.533869322801568,-21.89686865500565,0.7938637498192794,5,0.8650007247924805,1.0600004196166992,2.8525004386901855,4.357501029968258,1.710000991821289,4,-0.01838509167673663,1.1904808038728312,26.15500068664551,1.0163938014358198,26.36000061035156,4.1364117147266715,27.60000038146973,-0.01838509167673663 8169,2018-05-07,26.65500068664551,26.7549991607666,26.35000038146973,26.434999465942386,9709400.0,0.01042462223758922,-1.0769200672952595,0.6875044703526291,30.261966764911605,37.08819721865167,0.6334013869151107,1.3086686569869599,1.9532229731234736,4.288841348596019,20.849190761060672,0.40499877929687145,-0.46116304181994394,-1.1272493362426736,-2.796836234390078,0.5423375619047306,-1.9620427853163775,-0.29245588716896975,1.465029941007952,44.285801478794845,8.225528296966012,0.8347934490737022,5,0.442499160766598,0.7849988937377894,2.5774989128112757,4.082499504089348,1.394998550415039,0,-0.036578516464200184,-2.41669580697462,26.3799991607666,1.1904808038728312,26.15500068664551,1.0163938014358198,26.36000061035156,-0.036578516464200184 8170,2018-05-08,26.540000915527344,27.15500068664551,26.520000457763672,26.670000076293945,7980800.0,-0.00431437884658481,-6.47058757531223,-0.5909019975031211,30.207390264641774,37.12916329041907,0.6042252487250401,1.366121083037985,1.9056707179710273,4.3700712644148965,20.989195785995012,0.6350002288818395,-0.5909680169343794,-1.1612491607666016,-2.9090291082281716,0.5865307866949685,-2.035139134497385,-0.2873591870358183,1.4008271947751716,39.75909982431729,9.062207957278986,0.8738899737307847,5,0.5574989318847656,0.899998664855957,2.5962486267089844,4.197499275207516,1.4849987030029297,1,0.002260718307182996,-1.0769200672952595,26.65500068664551,-2.41669580697462,26.3799991607666,1.1904808038728312,26.15500068664551,0.002260718307182996 8171,2018-05-09,24.55500030517578,24.875,24.045000076293945,24.75,19233200.0,-0.0747927860541342,2.730339293980489,1.5000073360036386,22.483214689403,34.76514503356011,2.429254303756853,3.2371022449484315,3.7281370363447692,6.304626367079003,21.6665548220832,2.4950008392333984,-0.808570419922706,-2.9684997558593764,-5.197962721746027,-0.7390367899727259,-4.0832312388027034,-1.8537682729160494,3.2209614891638623,16.398717967588553,-10.254455548637935,1.114731482943326,5,1.625,1.9674997329711914,4.5749993324279785,6.1824998855590785,3.6599998474121094,2,0.07574834401282837,-6.47058757531223,26.540000915527344,-1.0769200672952595,26.65500068664551,-2.41669580697462,26.3799991607666,0.07574834401282837 8172,2018-05-10,25.03000068664551,25.43000030517578,24.57999992370605,24.59499931335449,7630400.0,0.019344344352119958,-2.655914419550892,-2.230779764466565,28.59042597038291,32.416172757435106,1.7424360186488599,2.642815973585069,3.1056659599646856,5.784464185539928,22.356291726886273,0.875,-0.9238815765605253,-2.3317494392394984,-4.792145485560059,0.12864660708106257,-3.561947462399779,-1.101551416079218,2.372864935889563,31.672039133144025,3.766174631756545,1.2301980231602798,5,1.1499996185302699,1.4924993515014613,3.971249103546139,5.707499504089348,3.014999389648434,3,0.10827003636154697,2.730339293980489,24.55500030517578,-6.47058757531223,26.540000915527344,-1.0769200672952595,26.65500068664551,0.10827003636154697 8173,2018-05-11,24.63500022888184,25.13500022888184,24.5,25.059999465942386,9277800.0,-0.015781080580410056,1.2086935176769644,-0.9770066559679933,25.420443324106714,30.543815518509014,1.7824667782930028,2.8944133640309175,3.4930537088550118,6.124521889362832,23.346851702908193,0.6350002288818395,-0.9507259624267803,-2.5414999008178683,-5.238328330928102,0.1553285292923654,-3.889914115872987,-1.1930856857627496,2.4320788390291206,18.97106227645397,-7.311136388764687,1.3484142150551173,5,1.202499389648434,1.8874998092651332,4.162499427795407,6.10249996185302,3.305000305175774,4,0.13801500251435517,-2.655914419550892,25.03000068664551,2.730339293980489,24.55500030517578,-6.47058757531223,26.540000915527344,0.13801500251435517 8174,2018-05-14,24.46500015258789,24.80500030517578,24.3799991607666,24.670000076293945,7863600.0,-0.006900753996934905,-1.266661241347039,0.4823536275592177,26.807642197005478,28.622751701513323,1.6502155611032734,2.8958829446927368,3.6542758627395244,6.2378732351892126,24.56126713925193,0.4250011444091797,-1.0875928352747692,-2.5102499961853013,-5.388960114250946,0.36846012188034294,-3.9496050552181217,-1.070894937152481,2.2998710161613687,13.50482295392434,-13.737159894339136,1.4393550590328215,5,1.327500343322754,2.057499885559082,3.6474995613098145,6.272500038146969,3.3050003051757812,0,0.1481708554012231,1.2086935176769644,24.63500022888184,-2.655914419550892,25.03000068664551,2.730339293980489,24.55500030517578,0.1481708554012231 8175,2018-05-15,24.10000038146973,24.47500038146973,23.96999931335449,24.29999923706055,7976800.0,-0.01491926298146995,-1.1956520837738516,0.9756045367001926,27.931772497631812,28.12878913242017,1.6388745355114658,3.0436139507279663,3.9806074132904676,6.542089665055343,26.25701894825454,0.5050010681152415,-1.3204230801382018,-2.6382497787475536,-5.648041010865825,0.37154145337071753,-4.143145394806691,-1.1333541626884163,2.3928836780339964,8.904176698748017,-20.523341877910482,1.5048956160591362,5,1.4624996185302699,2.384999275207516,4.012499332427975,6.63749980926513,3.885000228881829,1,0.16390036485758475,-1.266661241347039,24.46500015258789,1.2086935176769644,24.63500022888184,-2.655914419550892,25.03000068664551,0.16390036485758475 8176,2018-05-16,24.045000076293945,24.26000022888184,23.854999542236328,24.149999618530273,6500600.0,-0.002282170303120612,1.4923060671150066,0.52500071525983,24.017800410200067,27.434992870785557,1.4873711510019447,2.8767269865696434,3.9966315184135723,6.536886619021921,28.06956306547176,0.40500068664551137,-1.4947554156967549,-2.4587500572204597,-5.543390576868703,0.6258904624277832,-4.001070317044583,-0.9164297973963365,2.145137813671873,12.063520128270646,-16.38396048993655,1.5423202598241221,5,1.4600000381469727,2.3824996948242188,4.281249523162842,6.692500114440914,4.385000228881836,2,0.16552295818706297,-1.1956520837738516,24.10000038146973,-1.266661241347039,24.46500015258789,1.2086935176769644,24.63500022888184,0.16552295818706297 8177,2018-05-17,24.28499984741211,24.34000015258789,23.80500030517578,23.9950008392334,7068800.0,0.009981275539889811,1.6750017881410486,-2.761907356948229,20.419261257872705,26.237768597350676,1.0663547734054184,2.4164437602428777,3.721575018788627,6.239144400195144,29.7120324278061,0.5349998474121094,-1.7034662280247304,-2.0002502441406236,-5.062289895174839,1.0617894068935918,-3.531270069657733,-0.4692304186235141,1.5782186738715787,36.09019321586159,11.539960801659344,1.5310198255171084,5,1.1950006484985352,2.1175003051757812,4.041249752044678,6.45250034332275,4.030000686645504,3,0.1618283026505587,1.4923060671150066,24.045000076293945,-1.1956520837738516,24.10000038146973,-1.266661241347039,24.46500015258789,0.1618283026505587 8178,2018-05-18,24.73500061035156,24.90500068664551,24.149999618530273,24.32500076293945,13088000.0,0.018529988295939992,1.0133361816405964,1.4137974125740744,28.038137264823547,25.99067643067422,0.40059911158740036,1.780914466170735,3.2203914704085896,5.733751059580651,30.713099743111115,0.7550010681152379,-1.7392331212204297,-1.3744995117187528,-4.36436599816442,1.6153669747269142,-2.8694327549415846,0.12043373150407888,0.7989029963548653,84.54545296913332,58.279766178411485,1.494933243222833,5,0.7449998855590856,1.6674995422363317,3.651248931884769,6.002499580383301,3.3850002288818395,4,0.1338184509507212,1.6750017881410486,24.28499984741211,1.4923060671150066,24.045000076293945,-1.1956520837738516,24.10000038146973,0.1338184509507212 8179,2018-05-21,24.95499992370605,25.20000076293945,24.7450008392334,24.79999923706055,7387200.0,0.008894251381680762,-2.4339943138877627,0.37805059593035045,29.38425502511214,25.899216959615373,-0.09600039931611448,1.3563769041985445,2.9308841905985545,5.458517249667953,31.873495034958964,0.4650001525878906,-1.7451545356341427,-0.980500221252445,-3.800768454152049,1.839768011647159,-2.3906343377022488,0.42963389519735884,0.30227915475547107,82.4372215887183,56.17393828905571,1.4101341164498025,5,-0.3374996185302699,1.4475002288818395,3.441249847412113,5.480000495910648,3.0100002288818395,0,0.11961533237737876,1.0133361816405964,24.73500061035156,1.6750017881410486,24.28499984741211,1.4923060671150066,24.045000076293945,0.11961533237737876 8180,2018-05-22,24.84000015258789,25.15500068664551,24.76000022888184,24.93000030517578,7476400.0,-0.0046082857731815086,-2.1600036621094647,-0.5806435734941507,35.633268481087356,27.360334047580302,-0.27659195736941555,1.2997714592302323,2.9676425859916478,5.51393943506779,32.43596406706062,0.3950004577636719,-1.7841884933323655,-0.9442500114440904,-3.650994281925204,1.7624942590370232,-2.2976221466846454,0.4091221237964646,-1.0349998474121094,74.19351310259226,43.06780710017104,1.3533721352405568,5,-0.22249984741210938,1.5625,3.5562496185302734,5.487500190734863,3.5499992370605504,1,0.1179549229942547,-2.4339943138877627,24.95499992370605,1.0133361816405964,24.73500061035156,1.6750017881410486,24.28499984741211,0.1179549229942547 8181,2018-05-23,25.0049991607666,25.184999465942386,24.479999542236328,24.665000915527344,7174600.0,0.006642472108097763,1.0142887894038333,-3.777751875556309,39.04760451543896,28.522242774808753,-0.41465076460526973,1.0134639762234379,2.7205154346154927,5.300175982768664,32.573547948515504,0.7049999237060582,-1.8477277199381277,-0.6692509651184082,-3.31091745154205,1.9724155213052335,-1.9900842083302308,0.6515822780934144,-1.172998847961427,86.02139511226713,50.223016634725866,1.320833243211821,5,-0.5024986267089844,1.397500991821289,3.445000648498535,5.287501335144043,3.645000457763672,2,0.1191762267387173,-2.1600036621094647,24.84000015258789,-2.4339943138877627,24.95499992370605,1.0133361816405964,24.73500061035156,0.1191762267387173 8182,2018-05-24,24.809999465942386,25.145000457763672,24.614999771118164,24.97500038146973,6423600.0,-0.007798428369082844,1.0990081808087437,-0.4852993150339117,34.96169226362041,29.58238154586583,-0.2840064001457705,1.0463095621088705,2.828782995171128,5.441828309050763,32.5793075381441,0.5300006866455078,-1.921548764137711,-0.7272506713867166,-3.2403960358524806,1.7858946930790474,-1.9838233536195986,0.5293220108461654,-0.9238791870117247,62.85705981620501,24.08981911788343,1.2565726822328827,5,-0.3074989318847692,1.5925006866455043,3.6375002861022914,5.337500572204586,3.9800014495849574,3,0.1459089446657469,1.0142887894038333,25.0049991607666,-2.1600036621094647,24.84000015258789,-2.4339943138877627,24.95499992370605,0.1459089446657469 8183,2018-05-25,24.82999992370605,25.614999771118164,24.65999984741211,24.85000038146973,7215800.0,0.000806145029995653,-4.305546136565931,0.12121422296208126,31.6213423277719,30.117237115950985,-0.30557135133628677,0.8107283108896617,2.7291988349362235,5.372685679157133,33.080229262544535,0.9549999237060547,-1.7317580783522715,-0.54400024414063,-2.7647461679208725,1.6767456796396125,-1.6543732060307512,0.5663727177494913,-0.8919244772949213,30.83703179641925,-6.933395500727119,1.1103729618901208,5,-0.11999988555907848,1.4375000000000036,3.6512498855590856,5.0675001144409215,4.0100002288818395,4,0.1403544350003929,1.0990081808087437,24.809999465942386,1.0142887894038333,25.0049991607666,-2.1600036621094647,24.84000015258789,0.1403544350003929 8184,2018-05-29,24.645000457763672,24.8700008392334,24.415000915527344,24.690000534057614,5732000.0,-0.007450643033057536,1.2469093940293026,2.2499523173745715,31.181722788555106,30.478342703831352,-0.10320702343048183,0.8125304537571587,2.8235705003596294,5.503695044792877,33.853606560871185,0.4549999237060547,-1.6316962552565712,-0.58624973297119,-2.587809564024699,1.415310098082319,-1.5870296484979427,0.41453018255556273,-0.6063095518701189,19.166646798432794,-17.594115240307765,1.0007799155267538,5,0.06499958038330078,1.6224994659423828,3.836249351501465,5.1449995040893555,4.174999237060547,1,0.14100224454956467,-4.305546136565931,24.82999992370605,1.0990081808087437,24.809999465942386,1.0142887894038333,25.0049991607666,0.14100224454956467 8185,2018-05-30,25.979999542236328,26.31999969482422,24.90500068664551,24.940000534057614,16054200.0,0.054169164523269586,-1.5495507415470948,-23.11104988768045,66.2485722065488,35.17065068120343,-1.2778646092085992,-0.6851877990337414,1.4175518706313035,4.120004625154447,33.624890992244204,1.6749992370605469,-1.427941306011185,0.8297493934631355,-0.8777003105922638,2.537199097518535,-0.023975458564564178,1.6834742454908351,-1.846730104429298,82.1522115245983,41.04711182291276,0.8537248520277002,5,-0.9174995422363281,0.22750091552734375,2.4487500190734863,3.810000419616699,3.2399997711181605,2,0.07640495170619599,1.2469093940293026,24.645000457763672,-4.305546136565931,24.82999992370605,1.0990081808087437,24.809999465942386,0.07640495170619599 8186,2018-05-31,25.57999992370605,26.07500076293945,25.42499923706055,25.915000915527344,11769600.0,-0.015396444402548504,-1.0155012168543947,-0.32211664548407504,56.38050520427665,39.1663444530261,-0.7121133551085208,-0.3653518344926958,1.7338108728495705,4.467454733005045,32.65920484636046,0.6500015258788991,-1.2347042950291964,0.4687498092651339,-1.1559830414963699,2.0934826600266376,-0.343616616115618,1.2811162346458858,-1.271792065337646,61.15484276628788,18.077580774054574,0.8123664253807517,5,-0.34500026702880504,0.4800004959106481,2.8299999237060582,4.210000038146976,3.780000686645508,3,0.10985142589223562,-1.5495507415470948,25.979999542236328,1.2469093940293026,24.645000457763672,-4.305546136565931,24.82999992370605,0.10985142589223562 8187,2018-06-01,25.75,25.96500015258789,25.649999618530273,25.78000068664551,5830800.0,0.006645820046950135,-1.7391178153532305,0.0895540233549975,63.647497449473896,43.12294002909836,-0.7291243556835916,-0.5979041114288535,1.4899903976134716,4.241049088161155,31.282329816777622,0.3850002288818395,-1.0148541759202558,0.6589999198913574,-0.9204223498440882,2.238422189626803,-0.1307112149763654,1.4487110547590802,-1.28084879471513,70.0787370039889,22.9627620781326,0.7897111348677235,6,-0.38249969482421875,0.3100004196166992,2.439999580383301,4.039999961853027,4.034999847412109,4,0.11262134440894256,-1.0155012168543947,25.57999992370605,-1.5495507415470948,25.979999542236328,1.2469093940293026,24.645000457763672,0.11262134440894256 8188,2018-06-04,25.895000457763672,25.98500061035156,25.6299991607666,25.82500076293945,5591200.0,0.005631085738394992,1.84001159667974,-2.3332697565005733,67.61085178670763,47.37033966927564,-0.7736301027895109,-0.8233142059918919,1.2922871400897122,4.02833737259369,29.992540380490347,0.3550014495849574,-0.7452999186390201,0.8282503128051744,-0.681184342211413,2.3376849678217617,0.0735329852968789,1.5829676403134698,-1.277781373315655,77.69031446742387,25.235389014549853,0.7547173275082937,6,-0.5275001525878906,0.16499996185302734,2.2162489891052246,3.8949995040893555,4.225000381469727,0,0.11179766003424452,-1.7391178153532305,25.75,-1.0155012168543947,25.57999992370605,-1.5495507415470948,25.979999542236328,0.11179766003424452 8189,2018-06-05,25.68000030517578,26.045000076293945,25.51499938964844,25.85000038146973,7067800.0,-0.008302766896589486,-1.1199946594442167,-2.4285831062669576,70.20461324949451,51.21160019909865,-0.49726638524685995,-0.7221277240793,1.465828968988376,4.188777615041239,28.867910370162562,0.5300006866455043,-0.46145761872177005,0.6620001792907715,-0.6857754800850486,2.0097758386665916,-0.011887650397138572,1.3358880089786815,-0.9265587718976676,54.77032945258371,-3.0615537533605064,0.6738878296879101,6,-0.3125,0.38000011444091797,2.326249122619629,4.109999656677246,4.815000534057617,1,0.12305295209732581,1.84001159667974,25.895000457763672,-1.7391178153532305,25.75,-1.0155012168543947,25.57999992370605,0.12305295209732581 8190,2018-06-06,26.60000038146973,26.76499938964844,25.86000061035156,26.15999984741211,14418000.0,0.03582554771654434,1.3506506052746927,-2.588237274063403,76.75394272119472,55.40119333307151,-1.2754868374405532,-1.7258895735854693,0.4979261463469271,3.216059567199242,28.58236595980693,1.0849990844726598,-0.23707370652112658,1.579000282287602,0.21677070574535762,2.9412298588298462,0.897885494016478,2.260115070558726,-1.7212341952679289,87.68664258283442,23.0712536780061,0.6811147882711227,6,-1.0100002288818395,-0.8825006484985387,1.4024991989135707,3.1899995803832972,4.004999160766598,2,0.08345861960592305,-1.1199946594442167,25.68000030517578,1.84001159667974,25.895000457763672,-1.7391178153532305,25.75,0.08345861960592305 8191,2018-06-07,26.415000915527344,26.739999771118164,26.34499931335449,26.649999618530273,9525400.0,-0.006954867040951718,-1.1066583930542135,-0.5340873131125682,72.56358303719577,59.57918119680211,-0.971621408318871,-1.469753836661937,0.641879243448713,3.3482469636297196,26.45262135111308,0.3950004577636754,-0.026693519980458547,1.301000785827636,-0.17637470331820637,2.7783762749734784,0.5623130412547148,2.039688530400557,-1.3476114089808782,72.00012207031222,3.6204849405843333,0.7386877445729211,6,-0.8250007629394531,-0.7425003051757812,1.587498664855957,3.3749990463256836,4.119998931884766,3,0.10618960062872085,1.3506506052746927,26.60000038146973,-1.1199946594442167,25.68000030517578,1.84001159667974,25.895000457763672,0.10618960062872085 8192,2018-06-08,27.739999771118164,28.07999992370605,27.04999923706055,27.05500030517578,13618200.0,0.05016084836900214,-1.9640239200177934,-2.9149074322075856,76.8543483322533,64.6050707528556,-2.053208489174086,-2.7208141191061195,-0.7094545031743387,1.9712976830733027,25.472161870867804,1.6649990081787074,0.1699900956767273,2.4904996871948235,0.6048672759519036,4.376132098437743,1.5476834815733653,3.4333158928162817,-2.5028492762615002,86.74463618726675,19.566755526761582,0.9428162056214594,6,-1.4924993515014648,-1.797499656677246,-0.15250015258789062,2.0225000381469727,3.344999313354492,4,0.058399453950972235,-1.1066583930542135,26.415000915527344,1.3506506052746927,26.60000038146973,-1.1199946594442167,25.68000030517578,0.058399453950972235 8193,2018-06-11,28.03499984741211,28.10000038146973,27.69499969482422,27.834999084472656,8982000.0,0.010634465707569651,1.454535996670797,0.2919721443348917,77.16051106212483,69.71382500547446,-2.062682057544169,-2.896541689821376,-1.0435398621652254,1.6054963931899273,24.394230060846418,0.40500068664551137,0.3558854857435847,2.6154997825622566,0.3821381650464488,4.848861400078064,1.4988189738043545,3.7321805913201587,-2.456707421093519,97.48547353508657,30.906086741824637,1.1166808087579032,6,-1.5324993133544886,-2.0824995040893555,-0.6625003814697266,1.4924993515014684,2.4799995422363317,0,0.062421972874080245,-1.9640239200177934,27.739999771118164,-1.1066583930542135,26.415000915527344,1.3506506052746927,26.60000038146973,0.062421972874080245 8194,2018-06-12,28.09000015258789,28.21999931335449,27.959999084472656,28.084999084472656,7563800.0,0.0019618443187134904,-1.039208939817765,0.02500524518873143,78.96614845232679,71.12688903278311,-1.7630189313098903,-2.8101177408671347,-1.112163045813105,1.4840860430468545,23.21768988468519,0.2600002288818324,0.6035391063343738,2.4892500877380357,0.007484420424521687,4.97101575505155,1.248367254081277,3.7301329213947945,-2.1586686125481407,94.49155795716399,27.682497790041637,1.2408828336567572,6,-1.267500877380371,-2.077500343322754,-0.7475004196166992,1.4374990463256871,2.479999542236328,1,0.07226773498107253,1.454535996670797,28.03499984741211,-1.9640239200177934,27.739999771118164,-1.1066583930542135,26.415000915527344,0.07226773498107253 8195,2018-06-13,28.04999923706055,28.21500015258789,27.95000076293945,28.21500015258789,5781800.0,-0.0014240268889302854,2.2120959911222515,-32.993135011440934,77.75752776957698,73.50211376226093,-1.5628610437310897,-2.5919083607152835,-1.0883037926330807,1.4536565132135202,21.71069392885733,0.26499938964844105,0.8880347420722217,2.251749229431155,-0.35279987905160226,4.856298337913913,0.9494746751897765,3.554023783672534,-1.752480853290443,90.93332926432329,25.457561243037745,1.3022745542413783,6,-1.1824998855590856,-2.0374994277954137,-0.7812495231628453,1.4774999618530273,2.7400016784667933,2,0.08716583489037788,-1.039208939817765,28.09000015258789,1.454535996670797,28.03499984741211,-1.9640239200177934,27.739999771118164,0.08716583489037788 8196,2018-06-14,28.024999618530273,28.09499931335449,27.834999084472656,28.09499931335449,4627200.0,-0.0008912520217557729,6.4286103542240856,0.4242382207425779,80.24460003086205,75.34623627130406,-1.2902485559955998,-2.3752281542656277,-1.0968328740408886,1.400100270033601,19.984619815310012,0.2600002288818324,1.2170271926921785,2.027749633789064,-0.6205852936691301,4.676084561247258,0.7035821700599669,3.351917097518161,-1.4198842860266652,83.3333605035402,16.80234833473098,1.324167463729096,6,-1.1575002670288086,-2.0124998092651367,-0.7562499046325684,1.5024995803833043,2.470001220703125,3,0.09206065865564339,2.2120959911222515,28.04999923706055,-1.039208939817765,28.09000015258789,1.454535996670797,28.03499984741211,0.09206065865564339 8197,2018-06-15,28.21500015258789,28.239999771118164,27.75,28.01000022888184,8280800.0,0.006779680165704294,2.8431481079787275,-2.9285831062671277,80.85689178949679,76.81801849383619,-1.2223617811011493,-2.37760799316122,-1.329161699304624,1.1264223704769343,18.346359322303858,0.48999977111816406,1.2647549505052496,2.021250152587889,-0.6749202356808723,4.717420540856651,0.6731649584535084,3.36933534672227,-1.3515033831481418,95.41291467328348,23.360284438051778,1.3480851941343817,6,-1.3375005722045898,-2.192500114440918,-1.8637499809265137,0.394999504089359,2.325000762939453,4,0.08222575517552944,6.4286103542240856,28.024999618530273,2.2120959911222515,28.04999923706055,-1.039208939817765,28.09000015258789,0.08222575517552944 8198,2018-06-18,28.045000076293945,28.149999618530273,27.899999618530273,28.05500030517578,6711200.0,-0.006025166591337117,1.500014305196601,-0.04878162245648072,81.07861101764203,78.0262404680748,-0.7993745947045241,-2.052130299317156,-1.1804819933916342,1.2122642230031566,17.501976971876026,0.3150005340576172,1.4060759199987132,1.6857501029968276,-1.0395972862438185,4.411097492237474,0.32307640837650453,3.0484237976171507,-0.9337327665520831,60.20412532454136,-17.772431136947866,1.3626736946203237,6,-0.994999885559082,-2.0225000381469727,-1.6937499046325684,0.5399999618530273,3.014999389648441,0,0.10839718309533475,2.8431481079787275,28.21500015258789,6.4286103542240856,28.024999618530273,2.2120959911222515,28.04999923706055,0.10839718309533475 8199,2018-06-19,27.940000534057614,28.059999465942386,27.80500030517578,27.88999938964844,6490800.0,-0.003743966551994604,-1.3181814241003245,-4.9999999999992895,73.11322049086326,77.62171577581574,-0.38004661376266924,-1.804556399037832,-1.1032981811094018,1.2354726649303487,16.98234113430459,0.2549991607666051,1.51338935485429,1.4315005302429178,-1.2969868109918323,4.159987871477668,0.06725685962554095,2.7957442008602946,-0.6255613812680174,38.775637307755964,-37.07519641589749,1.3642436706173753,6,-0.6475009918212855,-1.917500495910641,-1.7600007057189906,0.294999122619636,2.885000228881836,1,0.09216173251149429,1.500014305196601,28.045000076293945,2.8431481079787275,28.21500015258789,6.4286103542240856,28.024999618530273,0.09216173251149429 8200,2018-06-20,27.770000457763672,28.03499984741211,27.520000457763672,28.03499984741211,3518200.0,-0.006084469328721753,2.88679679852594,-5.299866488652288,77.30673826754722,78.14873302363257,-0.029758020360141302,-1.4796559023212268,-0.9651134595131445,1.313000966946479,16.256260403146108,0.5149993896484375,1.600978573503582,1.1150004386901848,-1.5501864952463933,3.780187372626763,-0.217593028278106,2.4475939056584757,-0.28896039367493387,34.72225533594535,-41.21175219929741,1.3325934669682893,6,-0.1250009536743164,-1.7475004196166992,-1.6125001907348633,-0.9050006866455078,2.5450000762939418,2,0.10082820276935744,-1.3181814241003245,27.940000534057614,1.500014305196601,28.045000076293945,2.8431481079787275,28.21500015258789,0.10082820276935744 8201,2018-06-21,27.98500061035156,28.07500076293945,27.649999618530273,27.80500030517578,5834000.0,0.00774217317406567,1.3611134658585442,-0.6792479990786991,77.55857511895638,78.22698044437736,0.0015272297822761516,-1.5388526553979425,-1.208474738475104,1.0107903017947137,15.262354936132905,0.42500114440917613,1.716813291263751,1.1810005187988253,-1.4284027170442606,3.790403754641911,-0.12370109912271587,2.4857021367203664,-0.4650001525878871,64.58341611764065,-11.591766953388671,1.3047016179215423,6,-0.10500049591064098,-1.9625005722045863,-1.961250782012936,-1.1575012207031214,1.8699989318847692,3,0.10023227600496187,2.88679679852594,27.770000457763672,-1.3181814241003245,27.940000534057614,1.500014305196601,28.045000076293945,0.10023227600496187 8202,2018-06-22,28.43000030517578,28.51000022888184,27.979999542236328,28.040000915527344,6311600.0,0.015901364485217062,-1.0784253594028292,2.166659602424491,79.10447891930619,78.44297687295307,-0.374707343199276,-1.790547950405454,-1.682246207745699,0.4833959567029815,14.398276489448786,0.5300006866455114,1.7282166250669029,1.445000171661377,-1.0829612629336864,3.9729616062564403,0.18101945436384526,2.7089808889589087,-0.9099998474121094,91.91919775741954,15.277382585536344,1.2639807172975324,6,-0.41499996185302734,-2.2725000381469727,-2.4637503623962402,-1.6600008010864258,1.5799999237060582,4,0.07263455898316251,1.3611134658585442,27.98500061035156,2.88679679852594,27.770000457763672,-1.3181814241003245,27.940000534057614,0.07263455898316251 8203,2018-06-25,28.315000534057614,28.649999618530273,28.04999923706055,28.45499992370605,5721800.0,-0.004045014769037181,1.264157597742802,-0.35897335576509254,80.96358106457407,78.66491382986943,-0.24117468173411183,-1.4767896783634917,-1.6003655988013854,0.511861278574198,14.283655046819083,0.600000381469723,1.7888322450561027,1.1557503700256326,-1.222790160758251,3.5342909008095162,-0.03351989536631095,2.345020635417576,-0.6650009155273402,70.35404130341182,-8.680343044219583,1.1892702653919425,6,-0.23000049591064098,-1.9150009155273402,-2.373750209808346,-1.5700006484985316,1.0699996948242259,0,0.0785802698041087,-1.0784253594028292,28.43000030517578,1.3611134658585442,27.98500061035156,2.88679679852594,27.770000457763672,0.0785802698041087 8204,2018-06-26,28.1200008392334,28.38500022888184,28.0049991607666,28.26499938964844,3201400.0,-0.006886798204000288,-1.026662055145002,1.0357084468665103,71.52975897156583,77.9729395189793,-0.04634559071231692,-1.062582469095382,-1.4462695008878796,0.6207091922913648,13.888274601732654,0.3800010681152379,1.6975598478026583,0.7870006561279297,-1.3091472098210524,2.8831485220769117,-0.2610732768465631,1.8350745891024225,-0.2700012207031257,53.097418325751754,-23.816294936064146,1.0480739329744915,6,-0.03500080108642578,-1.5875005722045898,-2.178750514984131,-1.3750009536743164,1.554998397827152,1,0.10455186838426633,1.264157597742802,28.315000534057614,-1.0784253594028292,28.43000030517578,1.3611134658585442,27.98500061035156,0.10455186838426633 8205,2018-06-27,27.96500015258789,28.274999618530273,27.8700008392334,28.01499938964844,3898000.0,-0.005512115292302888,-2.3750198683917727,0.344825771826222,72.1428462437221,77.07274465374154,0.1065331028134544,-0.7918438719039145,-1.3461001609166914,0.6981608175347169,15.269216143132692,0.404998779296875,1.5726477742936673,0.5327499389648445,-1.4799739167360393,2.545473794665728,-0.4736119888855974,1.5391118668152863,0.6849994659423828,31.50005340576172,-44.133529631481736,1.0063619278504423,6,0.11999988555908203,-1.432499885559082,-2.4549999237060547,-1.2200002670288086,1.664999008178711,2,0.10227071677977073,-1.026662055145002,28.1200008392334,1.264157597742802,28.315000534057614,-1.0784253594028292,28.43000030517578,0.10227071677977073 8206,2018-06-28,28.38999938964844,28.459999084472656,27.899999618530273,27.9950008392334,3914200.0,0.015197541024194239,1.0934640080144602,-7.90009155413089,62.49999083005605,75.03308899158145,-0.2919474565985958,-1.0493308129896057,-1.8187377530159772,0.21949090249305314,16.80752428884334,0.5599994659423828,1.4384841106464457,0.8172492027282736,-1.0371435771302941,2.6716419825868414,-0.10994718720101204,1.7444455926575593,0.24440025329589332,66.66658515591422,-7.249165611694508,0.9271963899292847,6,-0.3049993515014684,-1.8574991226196325,-2.879999160766605,-1.644999504089359,1.31500053405761,3,0.06780560710794048,-2.3750198683917727,27.96500015258789,-1.026662055145002,28.1200008392334,1.264157597742802,28.315000534057614,0.06780560710794048 8207,2018-06-29,28.649999618530273,28.864999771118164,28.239999771118164,28.375,6354000.0,0.009158162538623893,-1.2935776605759841,0.6962041208539096,61.98829713585451,72.91194300471619,-0.5406042552478532,-1.1393455491246414,-2.1217582800159214,-0.09608708268882538,18.59839426615976,0.625,1.322402618772312,0.9322494506835923,-0.7692494531670171,2.6337483545342018,0.0814999987582894,1.7829989026088953,-0.779998779296875,78.39192126763102,7.14951689806999,0.8507494519253045,6,-0.45749950408935547,-2.0099992752075195,-3.1974992752075195,-1.9049997329711914,1.2450008392333984,4,0.04205933472078249,1.0934640080144602,28.38999938964844,-2.3750198683917727,27.96500015258789,-1.026662055145002,28.1200008392334,0.04205933472078249 8208,2018-07-02,28.790000915527344,28.9950008392334,28.48500061035156,28.614999771118164,4572600.0,0.004886607290093048,-1.3448315173305636,0.6363686805984228,63.207553959941386,71.81131339016932,-0.630072554679252,-1.1081559753386543,-2.2909836530006764,-0.2941307185885975,20.51278531674699,0.5100002288818395,1.1982265690041096,0.9275007247924805,-0.6052966317350297,2.4602980813199906,0.1611020465287254,1.6938994030562355,-0.9001000976562494,81.77778455946181,12.919552112847256,0.7663986782637559,7,-0.5325002670288086,-2.0850000381469727,-3.33750057220459,-2.0450010299682617,0.9099998474121058,0,0.04237579974151773,-1.2935776605759841,28.649999618530273,1.0934640080144602,28.38999938964844,-2.3750198683917727,27.96500015258789,0.04237579974151773 8209,2018-07-03,28.84000015258789,29.045000076293945,28.790000915527344,28.92499923706055,2320400.0,0.0017366875814714966,-1.756784064665127,-0.4857058778651117,64.8496421211438,70.42719159612447,-0.602321741275361,-0.958416079863774,-2.37619250587192,-0.3820328473873502,22.40424578249913,0.25499916076660156,1.0467887169423626,0.8194999694824219,-0.381630394625887,2.0206303335907307,0.21893478742826744,1.4200651515365763,-0.9058953338623041,82.55318665407005,15.80623190821278,0.600565182054155,7,-0.49250030517578125,-2.109999656677246,-3.351250171661377,-2.1024999618530273,1.6499996185302734,1,0.01889736731658953,-1.3448315173305636,28.790000915527344,-1.2935776605759841,28.649999618530273,1.0934640080144602,28.38999938964844,0.01889736731658953 8210,2018-07-05,28.81999969482422,29.09000015258789,28.364999771118164,28.920000076293945,5759600.0,-0.0006934971448631089,2.2954522794955934,1.1764877479579439,64.97174897718007,69.02865535814934,-0.4668051643582629,-0.8048356012649194,-2.3739844118018354,-0.4076215793431963,23.536709738303692,0.7250003814697266,0.9027065259902223,0.6884995460510268,-0.36059551815235835,1.737594610254412,0.16395201394933423,1.2130470781527194,-0.8192411606445305,77.31089608480805,12.138955540281799,0.524547532101693,7,-0.3399991989135742,-1.8224992752075195,-3.331249713897705,-2.0824995040893555,1.5300006866455114,3,0.02966688241811055,-1.756784064665127,28.84000015258789,-1.3448315173305636,28.790000915527344,-1.2935776605759841,28.649999618530273,0.02966688241811055 8211,2018-07-06,29.21999931335449,29.315000534057614,28.774999618530273,28.774999618530273,3514000.0,0.013879237431154712,-1.4269720712534344,-4.449979972915717,67.53925377059218,67.74363034162555,-0.7523107361346284,-1.037089166067375,-2.7662181805007897,-0.8608477127640342,24.83160216309891,0.5400009155273402,0.8651593489782243,0.9482492446899364,0.1439303542496937,1.7525681351301792,0.5460897994698151,1.3504086899100578,-1.1321014497021444,91.16268341583717,28.584353573420557,0.40215944522012087,7,-0.6274986267089808,-1.8499994277954066,-3.5849990844726527,-2.58749961853027,1.0,4,0.014031480391744289,2.2954522794955934,28.81999969482422,-1.756784064665127,28.84000015258789,-1.3448315173305636,28.790000915527344,0.014031480391744289 8212,2018-07-09,29.36000061035156,29.420000076293945,29.09000015258789,29.229999542236328,2504600.0,0.004791283377377997,1.6399993896484375,0.292137432064047,73.19224116413483,66.88014813046564,-0.8342484205267873,-1.106217580032265,-2.9077887460061973,-1.0482931042308614,24.89751461981232,0.3299999237060547,0.833707645399322,1.0072504997253375,0.10775088505050334,1.9067501144001717,0.5575006923879222,1.4570003070627529,-1.1493924796586867,94.31284847520594,30.135683445626725,0.4497498073374162,7,-0.7150001525878871,-1.8925008773803675,-3.7125005722045863,-2.72750091552734,1.529998779296882,0,0.011750657567522582,-1.4269720712534344,29.21999931335449,2.2954522794955934,28.81999969482422,-1.756784064665127,28.84000015258789,0.011750657567522582 8213,2018-07-10,29.78499984741211,29.82500076293945,29.415000915527344,29.5,4499800.0,0.014475450552637437,1.2465641754543892,2.192288506118197,79.2392854487166,67.73676218348238,-1.149703239052073,-1.4686894863790165,-3.347020747684347,-1.522818387727419,25.119494954153872,0.4650001525878906,0.7989233803413072,1.3447497367858894,0.2550397827588782,2.4344596908129006,0.7998947597723856,1.8896047137993932,-1.4292646832471085,97.26021312646913,28.63602985732723,0.5448549770135047,7,-0.9374990463256836,-2.114999771118164,-4.071249485015869,-3.1525001525878906,0.8850002288818359,1,0.003693154638747531,1.6399993896484375,29.36000061035156,-1.4269720712534344,29.21999931335449,2.2954522794955934,28.81999969482422,0.003693154638747531 8214,2018-07-11,30.1200008392334,30.25,29.4950008392334,29.55500030517578,7047400.0,0.01124730547381203,-1.2043788303627863,1.9824590756381255,85.39155493075236,69.20884092648575,-1.3088041318044503,-1.732643715274527,-3.673473671186013,-1.9195521146136194,25.40463500537149,0.7549991607666016,0.7239158557549601,1.578250694274903,0.26971078387153113,2.886790604678275,0.9239807390732189,2.2325206494765872,-1.5585684912399742,93.10349363492037,19.356877396920765,0.6542699552016851,7,-1.0450010299682617,-2.2375011444091797,-4.406250476837158,-3.5000009536743164,0.7149982452392578,2,-0.013944225252041531,1.2465641754543892,29.78499984741211,1.6399993896484375,29.36000061035156,-1.4269720712534344,29.21999931335449,-0.013944225252041531 8215,2018-07-12,30.4950008392334,30.614999771118164,30.22500038146973,30.375,3676600.0,0.012450198856287509,1.166671081841426,0.2123906651407892,86.06320665730168,71.82697601840192,-1.4384509406115882,-2.0185716761518044,-4.038615631859329,-2.353693123152162,25.843611808009857,0.4949989318847656,0.6636972596351924,1.8310006141662605,0.28127860250039305,3.380722625832128,1.056139608333325,2.605861619999196,-1.6633976669189217,93.47831946013744,17.8054042575869,0.7748610058329345,7,-1.0675010681152344,-2.257500648498535,-4.781250476837158,-4.085000991821289,0.5899982452392578,3,-0.00016399632653230078,-1.2043788303627863,30.1200008392334,1.2465641754543892,29.78499984741211,1.6399993896484375,29.36000061035156,-0.00016399632653230078 8216,2018-07-13,30.604999542236328,30.6200008392334,30.34499931335449,30.584999084472656,2697600.0,0.003607106082168521,9.999389685688271,0.16666931574346341,84.5786791809743,74.33701846785968,-1.3423748449094361,-2.029422361903414,-4.097299834796313,-2.515768024381135,26.495837767248336,0.2750015258789098,0.6975111978806225,1.8119993209838867,0.06879485596287793,3.5552037860048955,0.9403970884733823,2.683601553494391,-1.4523849821371861,99.01952351211291,24.352337674289018,0.8716022325105043,7,-1.1124992370605469,-2.122499465942383,-4.951249599456787,-4.2024993896484375,0.4400005340576172,4,-0.008331944603190977,1.166671081841426,30.4950008392334,-1.2043788303627863,30.1200008392334,1.2465641754543892,29.78499984741211,-0.008331944603190977 8217,2018-07-16,30.53499984741211,30.739999771118164,30.399999618530273,30.60000038146973,2921200.0,-0.002287198035328064,-1.0298456475571776,-3.249952317375726,85.80643613182372,76.8480053758466,-1.0916692116415199,-1.87271760739986,-3.969132277279776,-2.5021333470566063,27.076679267067767,0.3400001525878906,0.7515982386948359,1.6259996414184563,-0.25831105324409975,3.5103103360810124,0.6838442940871801,2.5681549887497326,-1.0889080314861168,84.52829428183584,8.930709953158058,0.9421553473312773,7,-0.9825000762939453,-1.640000343322754,-4.903749465942383,-4.132499694824219,0.3950004577636719,0,-0.010316048325912042,9.999389685688271,30.604999542236328,1.166671081841426,30.4950008392334,-1.2043788303627863,30.1200008392334,-0.010316048325912042 8218,2018-07-17,31.084999084472656,31.15999984741211,30.440000534057614,30.440000534057614,3509000.0,0.018012092346781472,-1.2325610279005674,-9.922973091932962,92.90880333882627,79.96568995558911,-1.4325337383700614,-2.3012780594229483,-4.460626800195108,-3.105153119218908,27.822528050139894,0.7199993133544957,0.8569852728502703,2.0239989280700676,-0.0479628917431576,4.095960747883293,0.988018018163455,3.0599798379766803,-1.3801256775082287,95.49544698999587,16.347353071110845,1.0359809099066128,7,-1.3224992752075195,-1.7449989318847656,-4.989998817443848,-4.682498931884766,-0.5799999237060547,1,-0.00627311245190354,-1.0298456475571776,30.53499984741211,9.999389685688271,30.604999542236328,1.166671081841426,30.4950008392334,-0.00627311245190354 8219,2018-07-18,30.51499938964844,30.989999771118164,30.309999465942386,30.989999771118164,4791200.0,-0.018336809123759568,1.863156880302912,-0.7364363550337757,82.9457356699922,81.96279958812379,-0.6704541552392698,-1.611075356707662,-3.8464050745046556,-2.5996111261383668,28.669438670247516,0.7749996185302699,0.9447545556289327,1.3252492904663136,-0.7732622185898137,3.423760799522441,0.2759935359382517,2.3745050449943754,-0.5191006945944778,31.01595441944162,-51.92203151382005,1.0492557545280636,7,-0.5474996566772496,-1.1749992370605504,-4.2874989509582555,-4.11249923706055,-0.17499923706055043,2,0.005079491717050022,-1.2325610279005674,31.084999084472656,-1.0298456475571776,30.53499984741211,9.999389685688271,30.604999542236328,0.005079491717050022 8220,2018-07-19,30.56999969482422,30.78000068664551,30.36000061035156,30.57999992370605,3811600.0,0.0018024023029945546,1.0487720914220844,0.02105309652781786,81.14286150251121,83.47431155833702,-0.5041256800841829,-1.5236706199398355,-3.851925124435418,-2.7188448485163903,30.07316006372577,0.4200000762939524,1.029949566085957,1.2402496337890625,-0.8328977443919854,3.3133970119701104,0.20367594469853856,2.2768233228795864,-0.3412807692986277,30.58824849375595,-52.16042349302074,1.0365736890905244,7,-0.44499969482421875,-1.2299995422363281,-4.152500152587891,-4.167499542236328,-0.24499893188476918,3,0.008668609496038204,1.863156880302912,30.51499938964844,-1.2325610279005674,31.084999084472656,-1.0298456475571776,30.53499984741211,0.008668609496038204 8221,2018-07-20,30.790000915527344,30.854999542236328,30.415000915527344,30.56999969482422,4456000.0,0.00719663797511827,1.5142888283378746,-21.999618539012204,80.92486536933927,84.33349202558196,-0.5341761303871451,-1.60504502912125,-3.9548771877540077,-2.989359243314322,31.528899743957027,0.4399986267089844,1.1235396259689168,1.3200008392333977,-0.7496187740599005,3.389620452526696,0.2851910325867486,2.354810645880047,-0.4800014495849574,56.470733431318465,-25.720758326375872,1.0348098066466485,7,-0.5025005340576172,-1.4500007629394531,-4.350001335144043,-4.387500762939453,-0.5700016021728551,4,0.009580973048836317,1.0487720914220844,30.56999969482422,1.863156880302912,30.51499938964844,-1.2325610279005674,31.084999084472656,0.009580973048836317 8222,2018-07-23,30.4950008392334,30.82999992370605,30.40500068664551,30.68000030517578,2882800.0,-0.009581034995850835,-1.3287644031040222,-0.8409019975031211,73.58229642679453,83.70493768981284,-0.06844245417793005,-1.2094154611738226,-3.559155605490627,-2.740713718489623,32.527735574062824,0.42499923706053977,1.2245798594663917,0.9217507362365716,-1.1354119015795874,2.9789133740527305,-0.10683058267150614,1.9503320551446492,0.6649990081787109,21.764857678196446,-57.9806415882793,1.0285813189080795,7,-0.16750049591064453,-1.1550006866455078,-4.055001258850098,-4.092500686645508,-0.10000038146972656,0,0.018035718049659533,1.5142888283378746,30.790000915527344,1.0487720914220844,30.56999969482422,1.863156880302912,30.51499938964844,0.018035718049659533 8223,2018-07-24,30.540000915527344,30.63999938964844,30.26499938964844,30.47500038146973,4363400.0,0.0014756542074283452,1.830215568431205,-0.3513552524408786,73.54571295728813,82.38873302609458,0.00549488312351798,-1.1374973812193048,-3.488100618142404,-2.7592275864342746,33.282378113445375,0.375,1.2958694687663552,0.8555007934570327,-1.1552856399378086,2.866287226851874,-0.14989242324038798,1.8608940101544533,0.6048989486694332,37.931224990726044,-39.74648719372703,1.005393216697421,7,0.15249919891357422,-1.2000007629394531,-4.090001106262207,-4.137500762939453,0.14999961853026988,1,0.012770117156419403,-1.3287644031040222,30.4950008392334,1.5142888283378746,30.790000915527344,1.0487720914220844,30.56999969482422,0.012770117156419403 8224,2018-07-25,31.059999465942386,31.13999938964844,30.51000022888184,30.565000534057614,4101200.0,0.01702680205718865,-1.0826434295730933,7.615305613428149,77.25061408756085,81.40955607390116,-0.4102887556335659,-1.5030051858603422,-3.8781284232755446,-3.248968243653241,34.35648052423266,0.6299991607666016,1.3609803040969801,1.2284994125366246,-0.7298917491965895,3.186890574269839,0.24930383167001935,2.20769499340323,-0.7950000762939453,90.85715157645089,12.590527302588981,0.9791955808666069,7,-0.3474998474121129,-1.7199993133544957,-4.523749351501468,-4.657499313354496,-0.649999618530277,2,-0.01786865147194705,1.830215568431205,30.540000915527344,-1.3287644031040222,30.4950008392334,1.5142888283378746,30.790000915527344,-0.01786865147194705 8225,2018-07-26,30.82500076293945,31.295000076293945,30.770000457763672,31.21500015258789,2821000.0,-0.007565959660128629,-1.0999984741210938,-0.7878792549379202,70.34223510442071,79.82772895428408,-0.1380770987311557,-1.0991082758887671,-3.5014431314127883,-2.9973850314491806,35.81482502750618,0.5249996185302734,1.3644779025040243,0.8505006790161111,-0.9449261039501771,2.6459274619823994,-0.04721271246703296,1.7482140704992553,-0.5600013732910085,54.36902912315673,-21.34653125975803,0.8977133914831441,7,-0.045001029968258166,-1.417500495910641,-4.167500972747799,-4.422500610351559,-0.3800010681152308,3,-0.01573400156844995,-1.0826434295730933,31.059999465942386,1.830215568431205,30.540000915527344,-1.3287644031040222,30.4950008392334,-0.01573400156844995 8226,2018-07-27,30.315000534057614,30.96500015258789,30.13500022888184,30.84000015258789,4042800.0,-0.016545019181151255,1.141936341285126,1.3461549747642678,61.06605619676602,77.0787978503888,0.36482609594974136,-0.46114027367927335,-2.8509881948594717,-2.473038672380472,36.55544511342209,0.8299999237060511,1.3025020265432055,0.24425039291381623,-1.3929432244050197,1.8814440102326522,-0.5743464157456017,1.0628472015732342,0.9799995422363317,15.517269728728383,-55.456306027559336,0.8185968086594174,7,0.399999618530277,-0.8425006866455043,-3.4812507629394496,-3.912500381469723,0.149999618530277,4,0.00032987724577471234,-1.0999984741210938,30.82500076293945,-1.0826434295730933,31.059999465942386,1.830215568431205,30.540000915527344,0.00032987724577471234 8227,2018-07-30,29.854999542236328,30.270000457763672,29.79999923706055,30.104999542236328,4849400.0,-0.01517403871738332,-1.611113465858549,0.4761908221950115,50.80459447561488,72.40055242114309,0.80263035193801,0.09883217741565531,-2.260718968957306,-2.0002627685559347,36.598418247451555,0.5150012969970632,1.1888964652058078,-0.27600059509277486,-1.7759885950739651,1.2239874048884154,-1.0259945950833682,0.4739934048978185,1.4400005340576172,3.678948113766993,-61.32702889347409,0.7499939999905948,7,0.692500114440918,-0.27249908447265625,-2.903749465942383,-3.4524993896484375,0.870000839233402,0,0.012225750350516318,1.141936341285126,30.315000534057614,-1.0999984741210938,30.82500076293945,-1.0826434295730933,31.059999465942386,0.012225750350516318 8228,2018-07-31,30.01000022888184,30.40999984741211,29.8700008392334,29.97500038146973,8954400.0,0.005191783253127413,-3.408174386920853,-0.1399993896484375,48.681047258356706,68.59336481985025,0.5354088287064229,0.04207427603674674,-2.295471540300422,-2.151676524228815,36.5621289004324,0.5550003051757812,1.0860891459927196,-0.18199987411498597,-1.5453758039811802,1.1813760557512083,-0.8636878390480831,0.49968809081811116,1.2251998138427709,14.046881199676998,-45.44669938048724,0.6816879649330976,7,0.5374994277954066,-0.4274997711181676,-2.9237499237060582,-3.607500076293949,0.6599998474121058,1,0.012829064510013088,-1.611113465858549,29.854999542236328,1.141936341285126,30.315000534057614,-1.0999984741210938,30.82500076293945,0.012829064510013088 8229,2018-08-01,29.38500022888184,29.88500022888184,29.19499969482422,29.80500030517578,6398600.0,-0.020826391044092563,1.3793124993833832,-12.000054495912705,37.44342680783935,63.737872075997814,1.0988137865760095,0.7483669615208477,-1.5620990444618634,-1.5365073153441067,36.01263107733593,0.8150005340576207,0.9642856459575526,-0.8342498779296825,-2.1022997545774693,0.43379999871810426,-1.468274816253576,-0.20022493960578913,1.7927917816162093,9.047642835409636,-44.2408078687677,0.6340249383238932,8,0.8599996566772425,0.19750022888183238,-2.1425004005432164,-2.982500076293949,0.7849998474121058,2,0.04441042351577451,-3.408174386920853,30.01000022888184,-1.611113465858549,29.854999542236328,1.141936341285126,30.315000534057614,0.04441042351577451 8230,2018-08-02,29.67499923706055,29.80500030517578,29.21500015258789,29.21500015258789,4943400.0,0.009868946942994228,-1.5652231602341897,-1.0952357164590711,39.891297677512064,59.17858677690592,0.7470702897002006,0.5541164848808258,-1.7344139833422112,-1.8377045026722136,36.36089497442276,0.5900001525878906,0.7512166121159893,-0.5870008468627894,-1.70522508845794,0.5312233947323612,-1.1461129676603647,-0.027888726065214087,1.383825234497067,27.118611191931148,-19.543076167130568,0.5591121207975757,8,0.5700006484985316,-0.09249877929687855,-2.36624908447266,-3.27249908447266,0.20499992370605113,3,0.02476834470929412,1.3793124993833832,29.38500022888184,-3.408174386920853,30.01000022888184,-1.611113465858549,29.854999542236328,0.02476834470929412 8231,2018-08-03,29.6299991607666,29.95499992370605,29.104999542236328,29.665000915527344,4629600.0,-0.0015164305796425692,1.7642299115796467,-0.07609092266100484,40.109279639058684,55.45936268937971,0.68193235893607,0.6655296879175694,-1.5751455770016847,-1.806353680836203,36.51934212951596,0.850000381469723,0.5937563509566033,-0.6525009155273445,-1.703292644712981,0.3982908136582921,-1.177896780120161,-0.12710505093452795,1.3169958241870106,40.2298464182778,-1.5741417530527144,0.525395864592818,8,0.5700006484985352,-0.03249931335449219,-2.321249008178711,-3.227499008178711,-0.5849990844726562,4,0.02750592497946358,-1.5652231602341897,29.67499923706055,1.3793124993833832,29.38500022888184,-3.408174386920853,30.01000022888184,0.02750592497946358 8232,2018-08-06,29.70499992370605,30.13500022888184,29.51499938964844,29.614999771118164,5972400.0,0.0025312441803495567,-3.2758543579491195,-2.5713040161298095,33.170743507688215,50.9732549727575,0.5398569142892775,0.6510819480767722,-1.5263641442708717,-1.8950254926666545,36.649191069012204,0.6200008392333984,0.4480265289712051,-0.5947501182556181,-1.5917271713999561,0.40222693488871997,-1.0932386448277853,-0.09626159168345083,1.0946354258301767,45.97702997386687,10.511711855144966,0.49848852657216824,8,0.4949998855590856,0.06250000000000355,-2.3962497711181605,-3.3024997711181605,-0.5599994659423793,0,0.0255849261347858,1.7642299115796467,29.6299991607666,-1.5652231602341897,29.67499923706055,1.3793124993833832,29.38500022888184,0.0255849261347858 8233,2018-08-07,29.895000457763672,29.9950008392334,29.63999938964844,29.9950008392334,6053400.0,0.006396247586117454,6.1000019073412854,-1.1111134658585613,41.666683757598605,47.019484936095026,0.2779731726956598,0.4951305234773713,-1.5884673123025763,-2.093419885502975,36.29940899233686,0.3550014495849574,0.28292363463690506,-0.41024961471557475,-1.3964250947514003,0.5759258653202508,-0.9033373547334875,0.08283812530233803,0.7690640271885627,76.69906688122755,38.990859840331765,0.49308774001791283,8,0.30499935150146484,-0.06500053405761719,-2.478750228881836,-3.4925003051757812,-0.42500114440918324,1,0.027763837129847202,-3.2758543579491195,29.70499992370605,1.7642299115796467,29.6299991607666,-1.5652231602341897,29.67499923706055,0.027763837129847202 8234,2018-08-08,29.70000076293945,29.95000076293945,29.5049991607666,29.90500068664551,4713800.0,-0.006522819596531559,2.016959234474558,2.049991416963965,38.73058556582032,43.50707943180609,0.29029723847863664,0.6925594208703529,-1.2592352001296199,-1.9116257938356505,35.378552165115984,0.445001602172848,0.15241982414490707,-0.5842493057251019,-1.604338498196899,0.43583988674669527,-1.0942939019610023,-0.07420470948920155,0.8393385265955118,57.76707029593459,18.366829400528196,0.5100445962358992,8,0.3349990844726598,0.12999916076660512,-2.2187499999999964,-3.297500610351559,0.06499862670899148,2,0.03265990870158131,6.1000019073412854,29.895000457763672,-3.2758543579491195,29.70499992370605,1.7642299115796467,29.6299991607666,0.03265990870158131 8235,2018-08-09,30.489999771118164,31.20000076293945,29.38500022888184,30.114999771118164,8732800.0,0.02659929252138271,1.0222824828020036,-1.8292689734738246,46.6139813441431,41.901293337070214,-0.6171152739860482,-0.10312050718279053,-1.9460919469534979,-2.7074167513833025,34.641909050994144,1.81500053405761,0.030298828148740853,0.20599975585937358,-0.8138743452530761,1.2258738569718233,-0.30393729469685127,0.7159368064155984,-1.385000228881836,66.10975760753992,27.676278069191582,0.5099370505562252,8,-0.33749961853027344,-0.6599998474121094,-2.951249599456787,-4.064999580383301,-0.6299991607666051,3,-0.010495234412147836,2.016959234474558,29.70000076293945,6.1000019073412854,29.895000457763672,-3.2758543579491195,29.70499992370605,-0.010495234412147836 8236,2018-08-10,30.35000038146973,30.5,29.920000076293945,30.290000915527344,4103000.0,-0.00459164941618162,2.2222334073316627,0.15999857584636365,48.30408730530538,41.62345920703582,-0.5270544552202097,0.01770311648402867,-1.6895553749525973,-2.5773554660086972,33.86074250593467,0.5799999237060547,-0.17821434367096245,0.07875032424927042,-0.9305479456278256,1.0880485941263665,-0.4258988106892758,0.5833994591878167,-1.20310081481934,53.16803683966632,12.10451803742508,0.5046491349385478,8,-0.1975002288818395,-0.31500053405762074,-2.6112499237060582,-3.902500152587894,-0.6550006866455114,4,-0.015486036731323649,1.0222824828020036,30.489999771118164,2.016959234474558,29.70000076293945,6.1000019073412854,29.895000457763672,-0.015486036731323649 8237,2018-08-13,30.21999931335449,30.6299991607666,30.13999938964844,30.5,3229200.0,-0.004283395930189671,-1.2272689835144788,-4.66671964904451,46.33025576415363,41.36226015212437,-0.37977021022730284,0.1295365437025957,-1.447605453051775,-2.453359213199061,32.97225116654501,0.4899997711181605,-0.34628732877355617,-0.03550071716308878,-1.0372723749971513,0.9662709406709737,-0.53638654608012,0.4653851117539425,-1.0320377227783162,46.005445662648235,4.357934054097605,0.5008858289170314,8,-0.06749916076659801,-0.027499198913570666,-2.2387490272521937,-3.6599988937377894,-0.5599994659423793,0,-0.038881511044287165,2.2222334073316627,30.35000038146973,1.0222824828020036,30.489999771118164,2.016959234474558,29.70000076293945,-0.038881511044287165 8238,2018-08-14,30.88999938964844,30.90500068664551,30.020000457763672,30.23500061035156,4908000.0,0.02217075087747844,1.5839370938190727,-2.339275618013497,48.11529858462898,42.54802368287878,-1.018970750651068,-0.585858746469107,-2.000237586599386,-3.1151503780778214,31.757598112478636,0.8850002288818395,-0.42774788877062164,0.6442493438720724,-0.3268558507944199,1.6153545385385648,0.15869674653882626,1.1298019412053186,-1.6617970156250017,82.9200395551416,45.535155430944805,0.48555259733324635,8,-0.7374992370605504,-0.6899995803833043,-2.8337492942810094,-4.277499198913578,-0.6999988555908274,1,-0.05649074025134282,-1.2272689835144788,30.21999931335449,2.2222334073316627,30.35000038146973,1.0222824828020036,30.489999771118164,-0.05649074025134282 8239,2018-08-15,30.670000076293945,31.03000068664551,30.46999931335449,30.63999938964844,6803400.0,-0.007122023881561468,-2.0270275843226413,0.04580266039229711,48.2758547529889,43.479641135709535,-0.6677459495083937,-0.37276355478993395,-1.656075711056701,-2.880793226298877,30.845708649838098,0.5600013732910227,-0.42604613984219597,0.4164999961853013,-0.5660591531620867,1.3990591455326893,-0.07477957848839267,0.9077795708589953,-1.4023617344921853,70.79886883225119,34.09332021766336,0.4912795746736945,8,-0.5174999237060547,-0.4700002670288086,-2.4112496376037598,-3.854999542236328,-0.7450008392333949,2,-0.039126206715173306,1.5839370938190727,30.88999938964844,-1.2272689835144788,30.21999931335449,2.2222334073316627,30.35000038146973,-0.039126206715173306 8240,2018-08-16,30.834999084472656,30.96500015258789,30.38999938964844,30.670000076293945,2730600.0,0.005379817664436404,1.7058786570506468,5.499841057919146,56.265043351970206,45.2747259926997,-0.7273873249157461,-0.5448250048165377,-1.7220937809643715,-3.0383925679631005,29.818990614862777,0.5750007629394496,-0.41870733827152407,0.5682490348815925,-0.43911486648884335,1.5756129362520284,0.0645670841963728,1.0719309855668122,-1.5287134942481408,82.43229775242258,41.268364775142,0.5036819506852185,8,-0.5424985885620117,-0.6349992752075195,-2.3562493324279785,-3.8074989318847656,-1.6849994659423828,3,-0.03470081811557524,-2.0270275843226413,30.670000076293945,1.5839370938190727,30.88999938964844,-1.2272689835144788,30.21999931335449,-0.03470081811557524 8241,2018-08-17,31.084999084472656,31.13999938964844,30.71500015258789,30.81999969482422,3512400.0,0.00810767009640978,1.266662597656226,1.606066561087542,65.6091366872343,48.87899190153815,-0.8373466943240899,-0.8132890728075708,-1.8622030501369267,-3.2745142331921464,28.730089410208233,0.4249992370605504,-0.28955052100771894,0.8034991264343248,-0.24396432197936235,1.8509625748480119,0.2797674022274812,1.3272308506411683,-1.7408391907938423,95.08925378319526,47.151993487131634,0.5237317242068436,8,-0.7924985885620117,-0.8849992752075195,-2.2524991035461426,-3.8749990463256836,-2.1199989318847656,4,-0.03940802670742238,1.7058786570506468,30.834999084472656,-2.0270275843226413,30.670000076293945,1.5839370938190727,30.88999938964844,-0.03940802670742238 8242,2018-08-20,31.045000076293945,31.31999969482422,30.90999984741211,31.25,5072600.0,-0.0012867624049147652,1.3768154401561266,-0.7735863994932919,63.52942056447578,51.30818488008006,-0.6562958413350763,-0.7694214527390777,-1.7532276028466853,-3.220648764584624,27.679060576264224,0.4099998474121094,-0.18325202838363452,0.7360001564025893,-0.3626907685899603,1.834691081395139,0.18665469390631628,1.2853456188988623,-1.6637233652299201,78.84617077529366,25.522277865927492,0.5493454624962745,8,-0.692500114440918,-0.8325004577636719,-2.057499885559082,-3.8324995040893555,-1.889999389648434,0,-0.043485275508199805,1.266662597656226,31.084999084472656,1.7058786570506468,30.834999084472656,-2.0270275843226413,30.670000076293945,-0.043485275508199805 8243,2018-08-21,30.93000030517578,31.25,30.85000038146973,31.22500038146973,5702000.0,-0.003704292827687139,1.3188429834308917,1.4390252979652012,73.3031916332039,55.14958555423379,-0.423586457956592,-0.657411656472803,-1.5786757444357136,-3.100054522472554,26.913136399948666,0.3999996185302699,-0.06768358441441436,0.6015004158020005,-0.5278686067739216,1.7308694383779226,0.03681590451403949,1.1661849270899616,-1.4711746747613468,58.06459551916766,-0.824421797873633,0.5646845112879602,8,-0.5775003433227539,-0.7175006866455078,-1.7062506675720215,-3.6575002670288086,-1.7700004577636719,1,-0.041060473496055905,1.3768154401561266,31.045000076293945,1.266662597656226,31.084999084472656,1.7058786570506468,30.834999084472656,-0.041060473496055905 8244,2018-08-22,30.5049991607666,30.875,30.489999771118164,30.875,2956400.0,-0.013740741681727675,1.08107759798337,1.2542398086186122,62.02898839170638,56.86236411507415,0.14260907435087233,-0.2910435962918143,-1.0996063236283575,-2.6591795873639263,25.256887874503825,0.4400005340576172,0.07207276533636531,0.2042492866516099,-0.8756300871019036,1.2841286604051234,-0.33569040022514685,0.7441889735283667,-0.9717265677757752,12.365562729189064,-48.45435125913279,0.5399396868767573,8,0.11500072479248047,-0.2924995422363281,-0.9537491798400879,-3.0224990844726562,-1.3649997711181605,2,-0.010326131302246244,1.3188429834308917,30.93000030517578,1.3768154401561266,31.045000076293945,1.266662597656226,31.084999084472656,-0.010326131302246244 8245,2018-08-23,30.34000015258789,30.59000015258789,30.32500076293945,30.489999771118164,3509000.0,-0.005408916987970969,-1.9444638713163234,0.4054034548706872,59.94399764493048,58.155687486143606,0.31747937793295833,-0.17311850336826495,-0.8800520248508299,-2.4799832938631496,23.227254016296012,0.26499938964844105,0.15546368884925954,0.0635003089904771,-0.9882253660840163,1.1152259840649705,-0.4623625285467696,0.5893631465277238,-0.7352584755237288,1.5074779648284218,-59.359216126693426,0.5258628375372464,8,0.3299999237060547,-0.1275005340576172,-0.6862502098083496,-2.8575000762939453,-1.6599998474121094,3,-0.013678342565596302,1.08107759798337,30.5049991607666,1.3188429834308917,30.93000030517578,1.3768154401561266,31.045000076293945,-0.013678342565596302 8246,2018-08-24,30.32500076293945,30.559999465942386,30.25,30.420000076293945,2660800.0,-0.0004943767163152479,-1.5305992168220077,0.6333303663390494,58.83192980949854,59.54476238007082,0.36717166508342913,-0.16583389844392826,-0.8087408911814258,-2.4590326306118975,22.631079897033953,0.30999946594238637,0.2772897010826689,0.04800090789794709,-1.0038113417013612,1.0998131574972554,-0.47790521690170706,0.5739070326976012,-0.6516487651648859,7.009419096308324,-53.43812583045634,0.5259061247996537,8,0.34499931335449574,-0.11250114440917613,-0.5925006866455043,-2.8425006866455043,-1.730001449584961,4,-0.03874694525466127,-1.9444638713163234,30.34000015258789,1.08107759798337,30.5049991607666,1.3188429834308917,30.93000030517578,-0.03874694525466127 8247,2018-08-27,30.21999931335449,30.665000915527344,30.104999542236328,30.51499938964844,4701400.0,-0.0034625374095055284,-1.1333401150222888,3.1052864055252862,54.74451253978278,60.281341708421245,0.5276624593891661,-0.033819466461114445,-0.6536120196440329,-2.353739549944404,22.609567100037662,0.5600013732910156,0.307912112192966,-0.07525053024292205,-1.1087393936293708,0.9582383331435267,-0.5919949619361446,0.44149390145030054,-0.48078140769793976,10.0436441172058,-46.35097861700942,0.5167444316932237,8,0.4925003051757848,-0.007499694824215197,-0.40624904632568004,-2.7374992370605433,-1.8850002288818324,0,-0.04152876205433942,-1.5305992168220077,30.32500076293945,-1.9444638713163234,30.34000015258789,1.08107759798337,30.5049991607666,-0.04152876205433942 8248,2018-08-28,30.395000457763672,30.434999465942386,30.190000534057614,30.295000076293945,3301000.0,0.005790904976356037,1.7222345847770746,-0.3389842562958571,60.205579206811535,61.606866647734876,0.3073865949059673,-0.18814475531875985,-0.7699382456155277,-2.515612793057265,22.398272729731325,0.24499893188477273,0.3457388344656529,0.08050060272216797,-0.9449279782343929,1.1059291836787288,-0.43221368775611424,0.5932148932004502,-0.5925512805404161,37.662434171740536,-17.7919472487443,0.5127142904782807,8,0.31749916076660156,-0.18250083923339844,-0.5612502098083496,-2.9125003814697266,-2.409999847412113,1,-0.04079617543816927,-1.1333401150222888,30.21999931335449,-1.5305992168220077,30.32500076293945,-1.9444638713163234,30.34000015258789,-0.04079617543816927 8249,2018-08-29,30.690000534057614,30.70499992370605,30.290000915527344,30.3799991607666,3044200.0,0.009705546038858204,1.4411695407780036,3.1000019073413214,53.436439405955824,61.29257732039994,0.017346062516526928,-0.4009200229341481,-0.9982407601408241,-2.798031346173129,23.629478739586258,0.4149990081787074,0.4157394632578537,0.31025066375731924,-0.6285641371752035,1.249065464689842,-0.15915673670894392,0.7796580642235824,-0.8268493361303193,97.50010331465191,41.60101231126811,0.46940740046626167,8,0.022499084472659803,-0.4775009155273402,-0.6737504005432093,-3.2075004577636683,-2.595001220703125,2,-0.0498533939400756,1.7222345847770746,30.395000457763672,-1.1333401150222888,30.21999931335449,-1.5305992168220077,30.32500076293945,-0.0498533939400756 8250,2018-08-30,30.40999984741211,30.934999465942386,30.270000457763672,30.540000915527344,4405000.0,-0.009123515209287114,-2.243898808139282,-0.4193564265058806,50.98359743327247,59.667517403293076,0.25783479987864766,-0.06643791692821921,-0.6479405358837838,-2.5076681194852597,25.049497868252146,0.6649990081787145,0.42164272608314946,-0.006500053405762429,-0.8847462910071755,0.8717461841956506,-0.4456231722064672,0.43262306539494233,-0.4885747096089368,36.7470280977756,-18.69210033141799,0.4391231188007059,8,0.30249977111816406,-0.19750022888183594,-0.38374996185302734,-2.927499771118164,-2.164999008178711,3,-0.04176259336192489,1.4411695407780036,30.690000534057614,1.7222345847770746,30.395000457763672,-1.1333401150222888,30.21999931335449,-0.04176259336192489 8251,2018-08-31,30.44499969482422,30.5,30.104999542236328,30.399999618530273,5646800.0,0.0011509321798002237,4.096757521688303,-0.346151588955075,53.80711315192763,58.587261024121055,0.13690044504714294,-0.03926234569202336,-0.6177158781771723,-2.531198356642413,26.169123659162395,0.3950004577636719,0.44323489108171543,-0.012250232696533914,-0.8086593693476267,0.7841589039545589,-0.4104548010220803,0.3859543356290125,-0.4676315747402029,40.963877571186444,-15.02129671557023,0.3982045683255472,8,0.2325000762939453,-0.2325000762939453,-0.35124969482421875,-2.8949995040893555,-2.1700000762939453,4,-0.057973375179520725,-2.243898808139282,30.40999984741211,1.4411695407780036,30.690000534057614,1.7222345847770746,30.395000457763672,-0.057973375179520725 8252,2018-09-04,30.46500015258789,30.5049991607666,30.23500061035156,30.2549991607666,2788000.0,0.0006569373612794749,-1.1600048828497203,4.6666807951511045,40.780928833149574,54.97367626855946,0.029027442575848994,0.0006259540307524958,-0.5852605008046758,-2.5419713492771336,27.076997886511744,0.2699985504150426,0.40983768462251646,-0.030249786376952414,-0.743739456102734,0.6832398833488291,-0.3869946212398432,0.32649504848593836,-0.43392676951426523,43.373571499152995,-8.824294108646598,0.35674483486289155,9,0.054999351501464844,-0.2525005340576172,-0.3712501525878906,-2.9149999618530273,-3.514999389648441,1,-0.061381940911447885,4.096757521688303,30.44499969482422,-2.243898808139282,30.40999984741211,1.4411695407780036,30.690000534057614,-0.061381940911447885 8253,2018-09-05,30.72500038146973,30.80500030517578,30.309999465942386,30.34000015258789,4392600.0,0.00853439118922017,-1.2247148631214593,1.8333257645253165,51.17271378560932,53.76742353454868,-0.29403054834932263,-0.20448876766240076,-0.7849947899400256,-2.792336093670631,28.200715377766805,0.4950008392333949,0.3150950930438938,0.1882504463195822,-0.472866869379569,0.8493677620187334,-0.1423082115299934,0.5188091041691578,-0.642369945926081,74.69890315953491,23.827248762831786,0.3305586578495757,9,-0.20500087738037465,-0.5125007629394567,-0.6600003242492711,-3.175000190734867,-4.309999465942386,2,-0.07778685979898259,-1.1600048828497203,30.46500015258789,4.096757521688303,30.44499969482422,-2.243898808139282,30.40999984741211,-0.07778685979898259 8254,2018-09-06,30.670000076293945,30.73500061035156,30.434999465942386,30.69499969482422,3658000.0,-0.0017900831405345263,4.714228624366748,-0.06493403550143363,46.308751178757205,52.25239614941832,-0.23821424885551323,-0.07704254490789708,-0.6628387154678705,-2.7303173729737367,29.665993928068268,0.3000011444091726,0.22730481052764162,0.08475017547607422,-0.44770649216158276,0.6172068431137312,-0.1814781583427525,0.35097850929490093,-0.5378748703790741,68.07235975815708,20.31745705144661,0.2662283338188282,9,-0.15000057220458984,-0.4575004577636719,-0.6050000190734863,-3.119999885559082,-4.024999618530273,3,-0.08754481445266538,-1.2247148631214593,30.72500038146973,-1.1600048828497203,30.46500015258789,4.096757521688303,30.44499969482422,-0.08754481445266538 8255,2018-09-07,30.170000076293945,30.48500061035156,29.899999618530273,30.48500061035156,4505600.0,-0.016302575766423577,2.7142857142857757,12.600213626306411,31.589575832190377,49.22546792971742,0.2627681570636433,0.4192498378001446,-0.0951114834643434,-2.2317236888638305,29.06722040337192,0.7700004577636719,0.09662639463550704,-0.39924983978271555,-0.9621208314815277,0.1636211519160966,-0.6806853356321199,-0.11781434393331125,1.1499996185302734,29.83428208927228,-11.440197698005065,0.2814354958494055,9,0.2474994659423828,0.042499542236328125,-0.25624990463256836,-2.447500228881836,-4.069999694824215,4,-0.06877695583997978,4.714228624366748,30.670000076293945,-1.2247148631214593,30.72500038146973,-1.1600048828497203,30.46500015258789,-0.06877695583997978 8256,2018-09-10,29.8799991607666,30.354999542236328,29.854999542236328,30.290000915527344,4039000.0,-0.009612227868544543,-1.1739083562421997,1.3015906655121823,28.702028690382434,46.33185861311737,0.5397698909710833,0.7085624100739238,0.2469421250278998,-1.94315316429293,28.400419676653637,0.5,0.028177057559272356,-0.6657506942749016,-1.3016692617284882,-0.029832126821315086,-0.9837099780016949,-0.34779141054810836,1.4116005325317396,2.6315366792886197,-32.49040037228354,0.3179592837267928,9,0.5150003433227539,0.3325004577636719,0.03375101089477539,-2.024998664855957,-3.329999923706051,0,-0.05471882086529667,2.7142857142857757,30.170000076293945,4.714228624366748,30.670000076293945,-1.2247148631214593,30.72500038146973,-0.05471882086529667 8257,2018-09-11,29.045000076293945,29.834999084472656,29.024999618530273,29.834999084472656,11009800.0,-0.02794508393323636,1.0506341338574123,1.9268186026172434,22.720720850030716,42.16687435125284,1.3304817487204197,1.5294349542243175,1.11698248705504,-1.1131771006501197,27.54155385468835,0.8549995422363281,-0.04582987229428426,-1.4419998168945298,-2.3594297899800907,-0.524569843808969,-1.9007148034373103,-0.9832848303517494,2.189135610961916,1.1236207892348427,-29.81167131678736,0.4587149865427801,9,0.9349994659423828,1.1274995803833008,0.8537497520446777,-1.1899995803833008,-2.7299995422363317,1,-0.026510602711002695,-1.1739083562421997,29.8799991607666,2.7142857142857757,30.170000076293945,4.714228624366748,30.670000076293945,-0.026510602711002695 8258,2018-09-12,29.145000457763672,29.290000915527344,28.8799991607666,29.07500076293945,9723000.0,0.0034429465039438334,1.2777836646462934,-0.08860731988208674,28.274801754759125,39.3711368344532,1.1560981681102973,1.3618219665816298,1.0493945207773692,-1.2112032941130835,26.418921409189334,0.4100017547607422,-0.11648357881373883,-1.2547494888305657,-2.3292650139927886,-0.18023396366834277,-1.7920072514116754,-0.717491726249456,1.9565870653686552,14.285773041113384,-18.213657952780128,0.5372577625811107,9,0.7624988555908203,0.9549989700317383,0.8387494087219238,-1.2899999618530273,-3.229999542236328,2,-0.07531307806994791,1.0506341338574123,29.045000076293945,-1.1739083562421997,29.8799991607666,2.7142857142857757,30.170000076293945,-0.07531307806994791 8259,2018-09-13,29.46999931335449,29.665000915527344,29.07500076293945,29.315000534057614,13658800.0,0.0111511014062875,1.1651302941855675,2.214277929155201,36.77811409181582,37.792749796513576,0.7150366097437519,0.993236297935919,0.7596409978032881,-1.5352719808463675,24.845718892330083,0.5900001525878942,-0.15759475129296163,-0.8697505950927784,-2.0125701168273586,0.2730689266418018,-1.4411603559600685,-0.2983408342254883,1.4538611407885789,36.76010091707127,0.32633487832689667,0.5714097608672899,9,0.37250041961670277,0.6300001144409215,0.5450005531311071,-1.614998817443844,-3.4149990081787074,3,-0.1036646918563977,1.2777836646462934,29.145000457763672,1.0506341338574123,29.045000076293945,-1.1739083562421997,29.8799991607666,-0.1036646918563977 8260,2018-09-14,29.76499938964844,29.86000061035156,29.3799991607666,29.604999542236328,6767000.0,0.010010182666012835,1.7428474894006958,1.032265209686969,42.1568512216103,36.49827624870054,0.35640083216415874,0.6471437865876659,0.5046856363734875,-1.8185157640735312,23.295694588280043,0.4800014495849574,-0.231778888621065,-0.5212505340576143,-1.6666297750110353,0.6241287068958066,-1.093940154534323,0.05143908641909434,0.9953521610245097,60.00000000000024,19.024506384698604,0.5726896204767098,9,0.07750034332275035,0.3350000381469691,0.16750049591064098,-1.9099988937377965,-3.7199993133544957,4,-0.10482106487023246,1.1651302941855675,29.46999931335449,1.2777836646462934,29.145000457763672,1.0506341338574123,29.045000076293945,-0.10482106487023246 8261,2018-09-17,29.86000061035156,29.959999084472656,29.545000076293945,29.84499931335449,3885200.0,0.0031917091433288913,2.8604873980889596,0.09375819564647052,44.9438431003602,36.96082227839061,0.18963272215200178,0.48028782977268847,0.4387635321502792,-1.8905505963164693,21.528061231578775,0.41499900817871094,-0.30131994764597536,-0.3649993896484425,-1.4604590930907762,0.7304603137938912,-0.9127292413696075,0.1827304620727226,0.7499227491288849,90.74088137173665,43.95858839004811,0.5477298517211665,9,-0.01750087738036754,0.2399988174438512,0.1312494277954137,-2.0050001144409144,-3.54000091552734,0,-0.1259209695922896,1.7428474894006958,29.76499938964844,1.1651302941855675,29.46999931335449,1.2777836646462934,29.145000457763672,-0.1259209695922896 8262,2018-09-18,29.69499969482422,29.940000534057614,29.209999084472656,29.8700008392334,5943000.0,-0.005525817553739043,3.634921980490663,-11.665734265734265,40.14084280022177,35.73505883556977,0.26141302663734933,0.5680907154003414,0.6270124367253445,-1.7088182606371163,19.510557988403885,0.7300014495849574,-0.3513194951114471,-0.4625002861022942,-1.5105588386780688,0.5855582664734804,-0.9865295623901815,0.0615289901855931,0.7765297287591189,75.46301774364173,26.390006861339828,0.5240292762878865,9,0.11250019073486328,0.4049997329711914,0.39875030517578125,-1.5949993133544922,-3.6849994659423793,1,-0.10591010237699505,2.8604873980889596,29.86000061035156,1.7428474894006958,29.76499938964844,1.1651302941855675,29.46999931335449,-0.10591010237699505 8263,2018-09-19,29.65999984741211,29.815000534057614,29.545000076293945,29.690000534057614,3840000.0,-0.0011786444779189331,-1.076924769834547,0.17143137404494924,34.346507554891346,34.40592065514023,0.14466897896660313,0.5302532816281698,0.6716318032015707,-1.665822752068216,17.537002746794283,0.2700004577636683,-0.42082631081865074,-0.4340001106262221,-1.4379535106220374,0.5699532893695931,-0.9359768106241297,0.06797658937168549,0.6842071551458879,66.10171683254539,22.197922763818113,0.501976699997908,9,0.022500038146972656,0.4399995803833008,0.5125002861022949,-1.3000001907348633,-3.405000686645508,2,-0.11277812982343471,3.634921980490663,29.69499969482422,2.8604873980889596,29.86000061035156,1.7428474894006958,29.76499938964844,-0.11277812982343471 8264,2018-09-20,30.190000534057614,30.334999084472656,29.649999618530273,29.75,6098400.0,0.017869207328797376,-1.1406189929815673,-14.666348782505274,46.89266754347157,36.106264178615916,-0.5147069287593276,-0.025883354700543038,0.1468078880069008,-2.1751642333623913,16.41215758257708,0.6849994659423828,-0.44407906977684064,0.11175050735473135,-0.8747868820918505,1.0982878968013132,-0.3815181873685596,0.6050192020780223,-1.310001373291012,87.11123996310732,40.55470440780754,0.4932686947232901,9,-0.5725011825561488,-0.09000110626220348,-0.013750553131099963,-1.7850008010864222,-4.66500091552734,3,-0.14160316472030543,-1.076924769834547,29.65999984741211,3.634921980490663,29.69499969482422,2.8604873980889596,29.86000061035156,-0.14160316472030543 8265,2018-09-21,29.92499923706055,30.434999465942386,29.90999984741211,30.07500076293945,12427000.0,-0.00877778377970262,-4.8333192048489355,-0.3409121450276648,43.103450020439496,37.70642210417781,-0.3219726439030346,0.2175888862059807,0.40192413163164176,-1.8924316852583445,15.663090688534364,0.524999618530277,-0.5294473384265252,-0.13250074386596467,-1.1132982160462213,0.8482967283142919,-0.622899479956093,0.35789799222416363,-1.015900077819829,58.36734121911471,10.64470319601078,0.4903987360901289,9,-0.26749992370605824,0.17500019073485973,0.25125074386596324,-1.519999504089359,-4.264999389648441,4,-0.1293232758747067,-1.1406189929815673,30.190000534057614,-1.076924769834547,29.65999984741211,3.634921980490663,29.69499969482422,-0.1293232758747067 8266,2018-09-24,29.149999618530273,29.774999618530273,28.795000076293945,29.739999771118164,6257600.0,-0.025898066442403778,1.9696962691096147,3.9332943390470305,35.46961838303322,39.12296627451143,0.37837724045829546,0.9486865410716376,1.1542831956159816,-1.084228128670695,15.162832059895088,1.1299991607666051,-0.6262157617018573,-0.8487503051757805,-1.900295167869242,0.20279455751768083,-1.3745227365225112,-0.32297787382904986,1.284999847412113,21.646321607011558,-25.526533142873404,0.5257724313467308,9,0.4650001525878906,0.9075002670288086,1.0962505340576172,-0.744999885559082,-2.6649990081787145,0,-0.10651799598180856,-4.8333192048489355,29.92499923706055,-1.1406189929815673,30.190000534057614,-1.076924769834547,29.65999984741211,-0.10651799598180856 8267,2018-09-25,28.96500015258789,29.23500061035156,28.86000061035156,29.23500061035156,3561000.0,-0.006346465467010898,1.7777730682830384,0.457627776161375,30.224728395860666,39.339624790189376,0.6155689793481933,1.0907680951054282,1.3162822425044496,-0.8634901303333073,14.967293325915598,0.375,-0.6526626103439028,-0.9709998130798354,-2.1128572559206127,0.17085762976094188,-1.5419285345002223,-0.40007109165944854,1.4699993133544957,10.365862168423577,-31.948505729980937,0.5709287214203881,9,0.6499996185302734,1.0924997329711914,1.28125,-0.3874998092651367,-2.54000091552734,1,-0.09131712217606713,1.9696962691096147,29.149999618530273,-4.8333192048489355,29.92499923706055,-1.1406189929815673,30.190000534057614,-0.09131712217606713 8268,2018-09-26,29.15500068664551,29.44499969482422,28.92499923706055,29.084999084472656,4986000.0,0.00655965934944569,-1.6666601458383563,-0.2592647536698904,33.478752108066104,38.97302901421718,0.4773327985531708,0.8465076207156486,1.0872840613741808,-1.0198770476185253,14.627842940236887,0.5200004577636683,-0.6420192236150299,-0.7189992904663036,-1.8902002884869766,0.4522017075543694,-1.3045997894766401,-0.13339879145596711,1.2471987915039051,21.951264898259364,-16.39830488999485,0.5856004990103373,9,0.4599990844726527,0.8674993515014613,1.127499103546139,-0.3225011825561559,-1.9300003051757812,2,-0.1078717332771062,1.7777730682830384,28.96500015258789,1.9696962691096147,29.149999618530273,-4.8333192048489355,29.92499923706055,-0.1078717332771062 8269,2018-09-27,29.15999984741211,29.565000534057614,29.05500030517578,29.145000457763672,5120400.0,0.00017146838102766182,-4.230779764466492,0.21427209067871722,37.65281515655869,38.47258056254478,0.4735328611626457,0.7599716680680508,1.0609169024048342,-0.9952832599229531,13.753645802546611,0.5100002288818324,-0.521974665081153,-0.6375000953674324,-1.7838926170678526,0.5088924263329879,-1.2106963562176425,-0.06430383451722221,1.2100556427001976,22.256091887717552,-16.461304564629692,0.5731962608502106,9,0.4549999237060547,0.7049999237060547,1.122499942779541,0.024999618530273438,-2.110000610351559,3,-0.09962279498788551,-1.6666601458383563,29.15500068664551,1.7777730682830384,28.96500015258789,1.9696962691096147,29.149999618530273,-0.09962279498788551 8270,2018-09-28,29.13999938964844,29.38500022888184,29.05500030517578,29.149999618530273,5014400.0,-0.0006858867581730488,-2.6666984560935427,-0.666709053916345,40.314143183902786,37.958169460716185,0.4420387831976633,0.7166937441045782,1.0571032975663606,-0.9436695034772349,12.481859589716343,0.32999992370605824,-0.4360922938674321,-0.5940005302429157,-1.7382337510099184,0.5502326905240871,-1.1661171406264188,-0.021883919859412515,1.1985549921874998,35.20402801079051,-7.744293700198185,0.5721166103835021,9,0.475000381469723,0.725000381469723,1.2762503623962367,0.28000068664550426,-1.784999847412113,4,-0.12405627477131465,-4.230779764466492,29.15999984741211,-1.6666601458383563,29.15500068664551,1.7777730682830384,28.96500015258789,-0.12405627477131465 8271,2018-10-01,28.68000030517578,29.38500022888184,28.584999084472656,29.34000015258789,4589600.0,-0.015785830271364598,1.133336385091135,65.998474156041,44.70247312965036,38.46501727509713,0.8013195813783405,1.0937614071764514,1.4803597135076885,-0.4227162481464859,11.809705322858646,0.8000011444091832,-0.41354586894335554,-0.9657496452331529,-2.150624878927051,0.21912558846074504,-1.5581872620801036,-0.37331202838620214,1.6276829905493209,9.69398777352413,-36.952628194155025,0.5924376168469496,10,0.8299989700317383,1.0799989700317383,1.7612495422363281,0.7399997711181641,-1.2849998474121094,0,-0.10529987537059626,-2.6666984560935427,29.13999938964844,-4.230779764466492,29.15999984741211,-1.6666601458383563,29.15500068664551,-0.10529987537059626 8272,2018-10-02,28.59499931335449,28.70499992370605,28.09000015258789,28.6200008392334,9270000.0,-0.002963772347169491,5.307699831761999,0.03788110857440645,41.982495777978016,39.31346041099565,0.7977704380378619,1.0872261280056534,1.5363829527994248,-0.2842209450405697,11.325993957386277,0.6149997711181605,-0.43700963441457574,-0.957250595092777,-2.1648340992612454,0.2503329090756914,-1.5610423471770112,-0.3534588430085428,1.6437766139205152,34.237222383861734,-15.82110799687991,0.603791752084234,10,0.6675004959106481,0.9175004959106481,1.8462505340576207,0.8250007629394567,-0.6399993896484375,1,-0.07378908038712606,1.133336385091135,28.68000030517578,-2.6666984560935427,29.13999938964844,-4.230779764466492,29.15999984741211,-0.07378908038712606 8273,2018-10-03,28.334999084472656,28.895000457763672,28.19499969482422,28.69499969482422,5472400.0,-0.00909250691117891,-1.1875044703526214,14.399145559961335,33.13523002373272,37.78485624213578,0.9499512400434043,1.2216262672834723,1.7623360363835658,0.034611822346988674,10.207681077646699,0.7000007629394531,-0.4925651972124996,-1.0977507591247573,-2.2896069588864414,0.09410544063692683,-1.6936788590055976,-0.501822659243917,1.7748502963211195,16.610092781172252,-33.67917467072192,0.5959280998808416,10,0.9275007247924805,1.1775007247924805,2.127500534057617,1.085000991821289,-1.2649993896484375,2,-0.0674077963340669,5.307699831761999,28.59499931335449,1.133336385091135,28.68000030517578,-2.6666984560935427,29.13999938964844,-0.0674077963340669 8274,2018-10-04,27.98500061035156,28.40500068664551,27.790000915527344,28.229999542236328,6177800.0,-0.012352161123340033,1.0672218802892626,0.6805514347476045,23.97664112754333,35.6596552540362,1.0664233810541717,1.4336621564231642,2.05675470173799,0.4447193069729032,9.20909078967565,0.6149997711181676,-0.5307300770604257,-1.3134992599487347,-2.5233017059160296,-0.10369681398143982,-1.9184004829323804,-0.708598036965089,2.0036578167498647,12.225691459020437,-35.313608129007164,0.6049012229836466,10,0.7974996566772496,1.3774995803833043,2.4774990081787145,1.4349994659423864,0.43499946594238637,3,-0.027157413339512604,-1.1875044703526214,28.334999084472656,5.307699831761999,28.59499931335449,1.133336385091135,28.68000030517578,-0.027157413339512604 8275,2018-10-05,28.09499931335449,28.420000076293945,27.940000534057614,28.21999931335449,5796800.0,0.003930630716593386,-1.2069068331696529,0.5102063059556173,24.308565190521065,34.41953823264597,0.748224069664527,1.2229397538022049,1.8988843188976752,0.4019074957422113,9.48211404257647,0.4799995422363317,-0.5501703289027446,-1.0997505187988317,-2.350083011419315,0.15058197382165162,-1.724916765109075,-0.47458427248858825,1.717766512821008,19.122164835650786,-22.004284195370936,0.6251662463102418,10,0.5825014114379918,1.2675008773803746,2.367500305175785,1.3250007629394567,-0.7199993133544886,4,-0.03719523409268122,1.0672218802892626,27.98500061035156,-1.1875044703526214,28.334999084472656,5.307699831761999,28.59499931335449,-0.03719523409268122 8276,2018-10-08,28.2450008392334,28.395000457763672,28.024999618530273,28.04999923706055,4752800.0,0.0053390827387422846,-2.020404667927848,-1.560012817382784,28.801186794678387,34.26136694362571,0.5099778400560702,0.9951918132048547,1.7182084808215272,0.32152540583846445,9.87208920362484,0.37000083923339844,-0.6663817408165258,-0.8679990768432617,-2.143238530651125,0.4072403769646016,-1.5056188037471934,-0.23037934993933007,1.4059437940902448,41.176480741812206,4.21189086509699,0.637619726903931,10,0.43249988555908203,1.052499771118164,2.217498779296875,1.1749992370605469,-0.3550014495849574,0,-0.03151004675350633,-1.2069068331696529,28.09499931335449,1.0672218802892626,27.98500061035156,-1.1875044703526214,28.334999084472656,-0.03151004675350633 8277,2018-10-09,28.274999618530273,28.4950008392334,28.209999084472656,28.334999084472656,4941200.0,0.001062091641194307,-2.000010038648798,-0.30768704089518056,29.721806279228105,33.84392851819927,0.41550416004815105,0.9534317031178219,1.6720810155749604,0.3581951821804381,10.235031003282165,0.2850017547607422,-0.7569280997124288,-0.7995002746582038,-2.1287339194668355,0.5297333701504279,-1.4641170970625197,-0.13488345225388798,1.2270695173696673,43.89130352229614,10.173978426510466,0.6646168224043165,10,0.40250110626220703,1.022500991821289,2.1700000762939453,1.1450004577636719,-1.029998779296875,1,-0.031122870827198446,-2.020404667927848,28.2450008392334,-1.2069068331696529,28.09499931335449,1.0672218802892626,27.98500061035156,-0.031122870827198446 8278,2018-10-10,26.95000076293945,28.13999938964844,26.88999938964844,28.13999938964844,6759000.0,-0.046861144950200995,1.1008427605617424,19.83348698222983,11.520166940687815,30.940300938658066,1.5587500962490672,2.219341952617196,2.9602251442785494,1.735649392941042,10.901967974603583,1.3850002288818324,-0.7824805631286615,-2.0147491455078175,-3.647326696411394,-0.382171594604241,-2.8310379209596057,-1.1984603700560292,2.415102915330685,3.7383999439081177,-22.26555512320995,0.8162887754517885,10,1.1874990463256907,1.8974990844726598,3.416248798370365,2.5349988937377965,0.6999988555908239,2,0.03729124795234284,-2.000010038648798,28.274999618530273,-2.020404667927848,28.2450008392334,-1.2069068331696529,28.09499931335449,0.03729124795234284 8279,2018-10-11,26.415000915527344,27.19499969482422,26.375,27.024999618530273,5856000.0,-0.01985157077055877,-1.3768088699935592,0.5126045436623029,10.825874230673662,27.66382661052149,1.8589075354837874,2.6495792658462314,3.4715423558897953,2.317013372880538,12.493244853973652,0.8199996948242188,-0.7877110580902098,-2.3969990730285637,-4.367278889589166,-0.4267192564679618,-3.3821389813088665,-1.411859164748261,2.70259233388062,1.8868348911507153,-19.196224745589564,0.9851399082803013,10,1.4649991989135742,2.1399993896484375,3.9512486457824707,3.179999351501465,1.4699993133544957,3,0.024796470058490616,1.1008427605617424,26.95000076293945,-2.000010038648798,28.274999618530273,-2.020404667927848,28.2450008392334,0.024796470058490616 8280,2018-10-12,26.645000457763672,26.979999542236328,26.25,26.44499969482422,5351600.0,0.008707156322721454,-1.4745740794620632,-0.3278708003064272,18.17024232321627,24.71580096536215,1.383235436650068,2.2913302137313707,3.210695542836561,2.137022315568494,14.433081299028592,0.7299995422363281,-0.8263509098941064,-2.0109995841979966,-4.150378322354769,0.1283791539587753,-3.0806889532763826,-0.9413102151196107,2.1434816017153366,17.594668601484926,-3.275983565405074,1.0696893690783857,10,0.9274997711181641,1.7224998474121094,3.7212491035461426,2.9499998092651367,1.875,4,0.06661661054740509,-1.3768088699935592,26.415000915527344,1.1008427605617424,26.95000076293945,-2.000010038648798,28.274999618530273,0.06661661054740509 8281,2018-10-15,26.10000038146973,26.42499923706055,25.84000015258789,26.1200008392334,5374200.0,-0.020454121483610033,-1.166659602424461,-0.10000190734133912,16.647237894764956,21.90077231167181,1.7028482747528102,2.677472812811029,3.7193301048191643,2.7267348602437487,16.40576718326144,0.8050003051757812,-0.9230383483689124,-2.3679996490478494,-4.712853292320791,-0.023146005774908218,-3.54042647068432,-1.1955728274113788,2.3330941896822175,9.792849779272181,-11.894084334377126,1.1724268216364704,10,1.2674999237060511,2.0374994277954066,4.214999198913571,3.4949998855590785,1.789999008178711,0,0.048850559382960235,-1.4745740794620632,26.645000457763672,-1.3768088699935592,26.415000915527344,1.1008427605617424,26.95000076293945,0.048850559382960235 8282,2018-10-16,26.54999923706055,26.625,26.04999923706055,26.21999931335449,5285400.0,0.017241335211255704,1.395829276918355,-16.499618539007674,21.40499947867137,20.59741336222055,1.041818369124595,2.0867673122006174,3.235027114129398,2.327632713364789,18.212990609988385,0.5750007629394496,-1.0400330675341003,-1.760750770568844,-4.179787371466247,0.658285830328559,-2.970269071017544,-0.5512324701201443,1.468200227121148,30.869535651675008,8.8353325976449,1.2095183004487011,10,0.6175012588500941,1.5875005722045863,3.753750324249264,3.045001029968258,1.4650001525878906,1,0.05047081699036027,-1.166659602424461,26.10000038146973,-1.4745740794620632,26.645000457763672,-1.3768088699935592,26.415000915527344,0.05047081699036027 8283,2018-10-17,26.315000534057614,26.54999923706055,26.1200008392334,26.4950008392334,5894000.0,-0.008851175508694853,1.9655358387813413,-0.5454555963355768,20.271653017580746,20.18574801666915,1.0729827101366567,2.1695521320027815,3.426158477393418,2.6123589822414814,20.11787863633666,0.429998397827152,-1.167062263393852,-1.8284995079040556,-4.316315953751058,0.6593169379429469,-3.072407730827557,-0.5845912849805543,1.3546870402690772,35.05539054911926,12.510203679263313,1.2439082229235014,10,0.8524999618530309,1.822499275207523,3.7612490653991735,3.2949991226196325,2.3449993133544957,2,0.03534107111159468,1.395829276918355,26.54999923706055,-1.166659602424461,26.10000038146973,-1.4745740794620632,26.645000457763672,0.03534107111159468 8284,2018-10-18,25.915000915527344,26.45499992370605,25.75,26.229999542236328,7075800.0,-0.015200441208905846,-1.1860447235972755,1.7499894036366375,18.78022588354858,19.571488093672208,1.2834413955134139,2.353524572818209,3.7830246609289944,3.0632189464339206,22.015923155209244,0.7049999237060511,-1.3017312570272423,-2.014749145507814,-4.496815715696346,0.4673174246807186,-3.255782430602082,-0.7737158604135459,1.4619366713211406,13.414713571953591,-7.218190923029081,1.2410332850942662,10,1.2074995040893555,2.1774988174438477,4.088748455047607,3.8649988174438477,2.4949989318847656,3,0.06694959065054018,1.9655358387813413,26.315000534057614,1.395829276918355,26.54999923706055,-1.166659602424461,26.10000038146973,0.06694959065054018 8285,2018-10-19,26.05500030517578,26.459999084472656,26.03000068664551,26.065000534057614,5640400.0,0.0054022529308326295,-13.333407508664198,0.03174689676050946,22.910180885388897,18.916931881528935,0.9204296385212807,2.011879005518331,3.5751613977402954,2.9540942074170857,23.844802039154583,0.5449981689453125,-1.3925185820693216,-1.681249809265136,-4.111234927935225,0.7487353094049531,-2.8962423686001806,-0.46625724993009143,1.0290885160399768,34.857177734375,12.310142982602933,1.2149925593350446,10,1.067500114440918,2.03749942779541,3.9162492752075195,3.78749942779541,2.8249988555908203,4,0.07023603539711076,-1.1860447235972755,25.915000915527344,1.9655358387813413,26.315000534057614,1.395829276918355,26.54999923706055,0.07023603539711076 8286,2018-10-22,26.045000076293945,26.315000534057614,26.0049991607666,26.084999084472656,4525800.0,-0.0003838122726811388,-4.166653421282624,3.9998092695036145,23.270408061259232,18.200109857310167,0.6543537118880565,1.8733826697243785,3.520295632765034,3.001611235036556,25.442330870337848,0.3100013732910121,-1.4292551973600496,-1.536000061035157,-3.9823730751072546,0.9103729530369407,-2.759186568071204,-0.31281355399910993,0.7989527571029775,33.71429443359375,12.123597002225523,1.223186507036048,10,0.8999996185302734,2.047499656677246,3.9262495040893555,3.797499656677246,3.504999160766605,0,0.09502785080513254,-13.333407508664198,26.05500030517578,-1.1860447235972755,25.915000915527344,1.9655358387813413,26.315000534057614,0.09502785080513254 8287,2018-10-23,26.31999969482422,26.53000068664551,25.55500030517578,25.809999465942386,8171800.0,0.010558633815500595,1.0967700255748098,-12.750321873062711,28.944590734535737,20.13615694551549,0.08143786490718696,1.465187034820218,3.1864791078720884,2.763393986059647,27.253229430540237,0.9750003814697301,-1.4792438708210156,-1.1287504196167006,-3.545898982940141,1.2883981437067398,-2.337324701278419,0.07982386204501779,0.3270416285612576,76.88444330280267,52.40563046129249,1.2085742816617198,10,0.05500030517578125,1.6750001907348633,3.651249885559082,3.5225000381469727,3.0799999237060547,1,0.05965044502386374,-4.166653421282624,26.045000076293945,-13.333407508664198,26.05500030517578,-1.1860447235972755,25.915000915527344,0.05965044502386374 8288,2018-10-24,26.01000022888184,26.6299991607666,25.95000076293945,26.209999084472656,8838600.0,-0.011778095347141693,-3.2500193716434183,-0.3921544428113516,29.18858579845272,22.176458230824277,0.2727594437899654,1.6100376795873466,3.411247359781342,3.106431367790531,29.458133269217214,0.679998397827152,-1.5812815970856526,-1.2814998626708949,-3.639757154810688,1.0767574294688984,-2.4606285087407898,-0.10237121660100001,-0.45499992370605824,42.325619356682004,15.623662216823796,1.1791286460698962,10,0.2574996948242152,1.9849996566772425,3.9437494277954066,4.037499427795407,3.829999923706051,2,0.07708570331115272,1.0967700255748098,26.31999969482422,-4.166653421282624,26.045000076293945,-13.333407508664198,26.05500030517578,0.07708570331115272 8289,2018-10-25,26.2549991607666,26.520000457763672,25.53499984741211,25.989999771118164,7487400.0,0.009419412907682778,1.4779827739257696,-1.3250045299789472,31.147514072577863,23.618377314086676,0.0029921013834908194,1.197648605102188,3.0891991603635347,2.899663355389116,32.11150291597548,0.9850006103515625,-1.700694691266925,-0.8912508964538581,-3.1191899633742715,1.3366881704665552,-2.005220429914065,0.22271863700634853,0.375,65.75340318240012,36.519085079041005,1.1139695334602069,10,-0.1724996566772461,1.7300004959106445,3.6362504959106445,3.8450002670288086,3.7450008392333984,3,0.09160162877625799,-3.2500193716434183,26.01000022888184,1.0967700255748098,26.31999969482422,-4.166653421282624,26.045000076293945,0.09160162877625799 8290,2018-10-26,25.524999618530273,26.01499938964844,25.35000038146973,25.82500076293945,7606000.0,-0.027804211219598196,-1.0461519952345824,-1.1320823976507035,25.091524931111735,24.55663142923632,0.6229185436703766,1.7317215660577503,3.7267589626125037,3.649347255185738,34.95587498482325,0.9049987792968714,-1.6343616138431791,-1.4405004501342766,-3.5718523672941735,0.6908514670256203,-2.506176408714225,-0.3748244915543282,1.1049995422363281,13.671828433826622,-13.471417478748233,1.0656759585799478,10,0.4650001525878906,2.367500305175785,4.333749771118164,4.574999809265137,3.3900012969970703,4,0.11302645531823718,1.4779827739257696,26.2549991607666,-3.2500193716434183,26.01000022888184,1.0967700255748098,26.31999969482422,0.11302645531823718 8291,2018-10-29,25.65999984741211,26.01499938964844,25.23500061035156,25.84499931335449,6622800.0,0.0052889414652068645,1.9714260801958807,0.6166625340937222,26.50491369964753,25.12328856490034,0.4681740725223058,1.4323049075287315,3.4909223207339153,3.537970157081279,37.24969849936111,0.7799987792968821,-1.5086631852911374,-1.154500198364257,-3.200623071335638,0.8916226746071239,-2.1775616348499476,-0.13143876187856662,0.918799362182618,30.46592678781665,5.216427268418407,1.0230614364856905,10,0.27250003814697266,1.8450002670288086,4.218749523162842,4.439999580383301,3.47500038146973,0,0.12548711350359731,-1.0461519952345824,25.524999618530273,1.4779827739257696,26.2549991607666,-3.2500193716434183,26.01000022888184,0.12548711350359731 8292,2018-10-30,26.48500061035156,26.520000457763672,25.809999465942386,25.8799991607666,6863200.0,0.03215123802982611,1.1037030757710515,-3.2702875465240195,45.409668026854284,27.91640134370851,-0.41014777781280287,0.4649621449816408,2.5738821822153,2.7204732370138984,38.571067761455694,0.8600006103515625,-1.441301078036183,-0.22399950027466176,-2.093546412084528,1.6455474115352047,-1.1587729561795932,0.7107739556302697,-1.25,89.60582787903955,59.089227487075945,0.9347734559049328,10,-0.5525007247924769,0.9149999618530273,3.351249217987064,3.572499275207523,2.219999313354492,1,0.11572582805646792,1.9714260801958807,25.65999984741211,-1.0461519952345824,25.524999618530273,1.4779827739257696,26.2549991607666,0.11572582805646792 8293,2018-10-31,26.42499923706055,26.76499938964844,26.315000534057614,26.604999542236328,6312400.0,-0.0022654850635555057,-1.250007152598296,-0.29752045271835525,50.10891426481837,31.397366719405152,-0.37202454745607483,0.39477462706421207,2.542956659732649,2.7829954185219954,40.148884383280205,0.4499988555908274,-1.3091170962397918,-0.1885008811950648,-1.896476335585767,1.5194745731956374,-1.0424886083904177,0.6654868460002881,-1.1899986267089915,77.77775007479815,41.836966856394056,0.8539877271953513,10,-0.4249992370605504,0.9750013351440359,3.4112505912780726,3.6325006484985316,2.0500011444091797,2,0.11258279914337121,1.1037030757710515,26.48500061035156,1.9714260801958807,25.65999984741211,-1.0461519952345824,25.524999618530273,0.11258279914337121 8294,2018-11-01,27.22500038146973,27.295000076293945,26.43000030517578,26.5,6150600.0,0.030274405582089603,1.0,-4.027773068283064,55.6201565431141,35.031808459152394,-1.0802614950235956,-0.4902168548981045,1.6731511404850892,1.9893144436476504,40.923988498904976,0.8700008392333949,-1.2023526866186174,0.6495002746582053,-0.9610337773683995,2.26003432668481,-0.15576675135509888,1.4547673006715094,-1.9287998199462955,96.60195568098399,55.93052596287107,0.805267026013303,11,-0.9600000381469762,0.17500019073485618,2.5937495231628382,2.832499504089352,1.5650005340576136,3,0.09605141357125624,-1.250007152598296,26.42499923706055,1.1037030757710515,26.48500061035156,1.9714260801958807,25.65999984741211,0.09605141357125624 8295,2018-11-02,27.04999923706055,27.53000068664551,26.76000022888184,27.295000076293945,6746600.0,-0.006427957463989276,1.1538412290225386,-0.33793201423801467,59.916482800609586,39.10359454130244,-0.837331265186247,-0.41900100478481406,1.7801943914811993,2.1703209986508583,41.62120219508515,0.7700004577636719,-1.0620547642097726,0.5267491340637243,-0.9373701455501937,1.9908684136776422,-0.20531050574323473,1.2588087738706832,-1.6338707046508851,79.0849048528101,33.082071460175385,0.732059639806959,11,-0.6674985885620153,0.2600011825561488,2.6900005340576136,3.0075006484985316,1.6700000762939382,4,0.10905733257462447,1.0,27.22500038146973,-1.250007152598296,26.42499923706055,1.1037030757710515,26.48500061035156,0.10905733257462447 8296,2018-11-05,27.354999542236328,27.38500022888184,26.989999771118164,27.17499923706055,5085200.0,0.011275427496423074,2.2916474608598225,-0.7346926065192136,58.665233862682406,42.40588822220762,-1.0470777480142068,-0.837010667639916,1.4098627276791085,1.8735598067060621,42.35609418575893,0.3950004577636754,-0.8510446913128789,0.8762495040893548,-0.4109417608840218,2.1634407690627313,0.23265387160266826,1.5198451365760413,-1.7697612374877956,89.82552208087132,40.17723435779338,0.643595632486688,11,-0.972498893737793,-0.044999122619628906,2.385000228881836,2.702500343322754,-0.6399993896484375,0,0.05702801679387215,1.1538412290225386,27.04999923706055,1.0,27.22500038146973,-1.250007152598296,26.42499923706055,0.05702801679387215 8297,2018-11-06,27.395000457763672,27.55500030517578,27.114999771118164,27.309999465942386,4035200.0,0.0014622890219968543,1.1728384596184367,0.4722269317170243,62.13482332175934,46.06658128035281,-1.0265011298397297,-0.9974594791426767,1.3070333050162226,1.839080486102251,43.23947246289599,0.4400005340576172,-0.6744268612016882,0.9602503776550293,-0.11034943211576476,2.0308501874258233,0.4249504727696305,1.495550282540428,-1.6541811624633809,87.09678411732045,34.13188665096418,0.5352999048853975,11,-1.0,-0.3299999237060547,2.2399988174438477,2.5574989318847656,-1.0500011444091832,1,0.06351523059110065,2.2916474608598225,27.354999542236328,1.1538412290225386,27.04999923706055,1.0,27.22500038146973,0.06351523059110065 8298,2018-11-07,27.95499992370605,27.959999084472656,27.354999542236328,27.6299991607666,9977400.0,0.020441666602844633,2.6119474367441753,3.823493773140475,72.12579060798885,50.61972311762069,-1.4321990460175478,-1.5581959907818757,0.6837755138599029,1.2906294574819874,42.427640314470395,0.6049995422363281,-0.47551180985191976,1.46999988555908,0.21851243957799582,2.721487331540164,0.8442561625685379,2.095743608549622,-2.0327625274182104,99.6732572055448,39.982715147823065,0.6257437229905413,11,-1.3575000762939418,-0.889999389648434,1.4324998855590856,1.7500000000000036,-2.329999923706051,2,0.02682883212473186,1.1728384596184367,27.395000457763672,2.2916474608598225,27.354999542236328,1.1538412290225386,27.04999923706055,0.02682883212473186 8299,2018-11-08,27.06999969482422,27.375,24.709999084472656,24.82999992370605,28273800.0,-0.03165803009469326,-1.1491930304906421,6.892290808361883,59.47711254311572,54.44034396339891,-0.4687246972427026,-0.6552013961044523,1.4844191987314055,2.183825675852219,42.092873774490016,3.245000839233395,-0.3406234234737333,0.552249717712403,-0.7255298103818895,1.8300292458066956,-0.0866400463347432,1.1911394817595493,0.8899993896484375,72.6154033954327,9.379457020340787,0.6388897640471456,11,-0.7350006103515625,-0.4674997329711914,2.317500114440918,2.635000228881836,-1.4549999237060547,3,0.051902501015326896,2.6119474367441753,27.95499992370605,1.1728384596184367,27.395000457763672,2.2916474608598225,27.354999542236328,0.051902501015326896 8300,2018-11-09,28.420000076293945,28.565000534057614,27.149999618530273,27.479999542236328,10682000.0,0.04987072023232586,1.3008117852297032,0.4196431384403159,67.73710795388186,59.02169888053606,-1.5252831503829292,-1.9662138406167884,0.07303678647772571,0.8526690940355799,41.0838022733945,1.4950008392333949,-0.14033019860724139,1.8135001182556145,0.27793891076907684,3.349061325742152,1.0457195145123457,2.5812807219988834,-3.710000991821289,96.23864064229394,28.059356269813648,0.7677806037432695,11,-1.7825002670288086,-1.7825002670288086,0.6525001525878906,1.135000228881836,-3.7000007629394567,4,0.013019030198456294,-1.1491930304906421,27.06999969482422,2.6119474367441753,27.95499992370605,1.1728384596184367,27.395000457763672,0.013019030198456294 8301,2018-11-12,27.375,28.35000038146973,27.34000015258789,28.28000068664551,10021800.0,-0.03676988295174621,-1.0717945307043957,-0.9627661409286385,57.06630773271687,60.31688107007634,-0.23627362428162968,-0.8651532510852888,1.042117952976362,1.9071947120825392,39.709700034727504,1.0799999237060547,0.021882416783316927,0.7047500610351562,-0.8480418792264359,2.2575420012967484,-0.07164590909563984,1.4811460311659523,-2.6650009155273438,69.13099645693433,1.9680547737422671,0.7763959701307956,11,-0.7375001907348633,-0.7375001907348633,1.6450004577636719,2.1800003051757812,-2.770000457763672,0,0.04913239500838307,1.3008117852297032,28.420000076293945,-1.1491930304906421,27.06999969482422,2.6119474367441753,27.95499992370605,0.04913239500838307 8302,2018-11-13,27.88999938964844,27.979999542236328,27.26000022888184,27.38999938964844,5515800.0,0.018812763092180385,1.1176440889048576,-0.5524857686609137,62.25552938098738,61.6665049718729,-0.5934193695128336,-1.3434977375379624,0.4549739347969357,1.397706889386665,38.71135246492838,0.7199993133544886,0.32320704281089974,1.1527494430542014,-0.4911593658495619,2.7966582519579646,0.3307950386023215,1.9747038475060812,-3.102900276184087,82.490249271324,11.682180715331071,0.8219544044518808,11,-1.2524995803833043,-1.2524995803833043,1.0975012779235804,1.6650009155273402,-3.774999618530277,1,-0.04212976919234568,-1.0717945307043957,27.375,1.3008117852297032,28.420000076293945,-1.1491930304906421,27.06999969482422,-0.04212976919234568 8303,2018-11-14,27.2450008392334,28.104999542236328,27.104999542236328,28.05500030517578,7698600.0,-0.023126517193630236,1.1978071729046889,-1.6199989318847656,56.133836728191845,61.72358054799265,0.20129727352557936,-0.6590430075966083,1.0104635843522196,2.046358544614069,37.707530167072335,1.0,0.6153442411506589,0.4612508773803725,-1.1849788303979167,2.1074805851586618,-0.3618639765087721,1.2843657312695171,-2.3823436973571788,65.7587756558086,-5.453680817235792,0.8231148538891451,11,-0.6075010299682617,-0.6075010299682617,1.742499828338623,2.309999465942383,-3.2700004577636683,2,-0.03303363913217017,1.1176440889048576,27.88999938964844,-1.0717945307043957,27.375,1.3008117852297032,28.420000076293945,-0.03303363913217017 8304,2018-11-15,27.649999618530273,27.649999618530273,27.09000015258789,27.20000076293945,5675800.0,0.014865067602187976,1.488892844881299,-0.5555545089986927,63.71852321768248,62.14602948322297,-0.15318445469253206,-0.9775130691973359,0.520589641258816,1.650518594443298,36.351828563482655,0.5599994659423828,0.7390890364829268,0.7794997215270989,-0.8567987796411884,2.4157982226953862,-0.038649529057043,1.5976489721112408,-2.7132956088104265,37.96605566870342,-38.85086131588328,0.8181492505841433,11,-1.0124998092651367,-1.0124998092651367,0.8425002098083496,1.4549999237060547,-3.100000381469723,3,-0.07323687690661573,1.1978071729046889,27.2450008392334,1.1176440889048576,27.88999938964844,-1.0717945307043957,27.375,-0.07323687690661573 8305,2018-11-16,27.88500022888184,28.065000534057614,27.614999771118164,27.670000076293945,4404600.0,0.008499118032322617,-1.769228963461133,0.4777793319176573,64.18100378770846,62.75889280822586,-0.287519905315861,-1.126122044332174,0.21781361326938153,1.4286112315606907,34.73291277454529,0.4500007629394496,0.8555607195727433,0.9230003356933629,-0.7259050161254521,2.571905687512178,0.09854765978395363,1.7474530116027722,-2.8757302886752356,63.095232688922195,-18.775746063250637,0.8244526759094083,11,-1.2475004196167028,-1.2475004196167028,0.3324999809265101,0.9624996185302699,-3.165000915527351,4,-0.0814057894614082,1.488892844881299,27.649999618530273,1.1978071729046889,27.2450008392334,1.1176440889048576,27.88999938964844,-0.0814057894614082 8306,2018-11-19,28.520000457763672,28.614999771118164,27.920000076293945,27.94499969482422,8159800.0,0.02277210771632454,-1.2239990234375,2.674420255140922,63.29196053446611,62.88746360963773,-0.8268366565481777,-1.6508334371396245,-0.4696316307697046,0.8037436447100816,32.76029412196854,0.7299995422363246,0.9015635059543996,1.4342505455017083,-0.29444947304509483,3.1629505640485114,0.5699005362283067,2.29860055477511,-3.4396159056800464,93.77053527094988,12.345987549314358,0.864350009273401,11,-1.8575010299682617,-1.8575010299682617,-0.5500001907348633,0.2649993896484375,-4.0,0,-0.13323986968502144,-1.769228963461133,27.88500022888184,1.488892844881299,27.649999618530273,1.1978071729046889,27.2450008392334,-0.13323986968502144 8307,2018-11-20,27.88999938964844,29.2450008392334,27.85000038146973,28.84000015258789,9260600.0,-0.022089798667718208,-1.708741963201102,-1.6521730477068663,58.90577352531266,61.41857282267371,-0.13324837408909573,-0.9456659477194087,0.12644108673465482,1.4361653356402506,30.258649942549766,1.3950004577636683,0.9285946576907769,0.7257494926452672,-0.999122231425563,2.4506212167160975,-0.1366863693901479,1.5881853546806823,-2.6682302288034343,37.122922605924366,-42.91381042025552,0.8624358620354152,11,-0.9124994277954137,-0.9124994277954137,-0.13749933242798207,0.6900005340576136,-3.279998779296882,1,-0.1177841491323719,-1.2239990234375,28.520000457763672,-1.769228963461133,27.88500022888184,1.488892844881299,27.649999618530273,-0.1177841491323719 8308,2018-11-21,28.01499938964844,28.28499984741211,27.770000457763672,27.97500038146973,7026400.0,0.004481893249750124,-1.2888919971686035,-0.042104185321859965,55.23178071809771,60.94686928656059,-0.2780861413488651,-0.962081129132482,-0.03495808645439524,1.3121019804675988,27.835412989980092,0.5149993896484375,0.9495640329889525,0.7504995346069379,-0.9242414840215538,2.4252405532354295,-0.0868709747073062,1.587870043921182,-2.55183632810013,42.923384794851835,-33.57140320983434,0.8373705093142454,11,0.15250110626220348,-1.0374994277954137,-0.3624992370605504,0.5650005340576136,-3.6350002288818395,2,-0.13921112630726418,-1.708741963201102,27.88999938964844,-1.2239990234375,28.520000457763672,-1.769228963461133,27.88500022888184,-0.13921112630726418 8309,2018-11-23,28.65999984741211,28.75,27.84499931335449,27.94499969482422,3565800.0,0.023023397173515425,1.022346868753178,17.875447045920556,60.037409716061916,60.09134726013615,-0.7530138295539501,-1.4942792229967772,-0.7200905152992974,0.6709999774765123,25.131057389630136,0.9050006866455114,0.9708121598406017,1.27524995803833,-0.4391918071368828,2.989691723213543,0.4180290754507219,2.1324708406259383,-2.9699265192026942,64.11039211785769,-11.558711060700162,0.8572208825876071,11,-0.49249935150146484,-1.682499885559082,-1.0074996948242188,-0.07999992370605469,-4.659999847412109,4,-0.1634682306659334,-1.2888919971686035,28.01499938964844,-1.708741963201102,27.88999938964844,-1.2239990234375,28.520000457763672,-0.1634682306659334 8310,2018-11-26,28.40999984741211,28.94499969482422,28.375,28.75,8782800.0,-0.008722958874076037,-1.780487351017408,-0.4755245874525831,56.62272620819099,60.042060424077725,-0.5638794922535446,-1.0720234229441417,-0.5234651317135999,0.9238036226115796,22.215353744740757,0.5699996948242188,0.8859919946561874,0.8809999465942369,-0.650289862674839,2.4122897558633127,0.11535504195969892,1.6466448512287748,-2.5066308685412544,43.38977790708952,-29.229179488198916,0.7656449046345387,11,-0.24249935150146484,-1.432499885559082,-0.8024997711181641,0.125,-3.5149993896484375,0,-0.13586767444855052,1.022346868753178,28.65999984741211,-1.2888919971686035,28.01499938964844,-1.708741963201102,27.88999938964844,-0.13586767444855052 8311,2018-11-27,28.8799991607666,29.065000534057614,28.45499992370605,28.45499992370605,6655800.0,0.01654344652864559,-1.8705962606923432,-1.2499971950768092,58.84454412996602,59.66306206285313,-0.891717605938041,-1.3580474281308739,-1.0455407392217495,0.45298258723197193,19.102058899620637,0.6550006866455043,0.9459983824245164,1.1899992942810051,-0.18279258259003228,2.5627911711520426,0.5036033558454847,1.8763952327165256,-2.776132270273994,75.25412989364109,4.282012866969694,0.6863959384355194,11,-0.712498664855957,-1.9024991989135742,-1.2724990844726562,-0.3449993133544922,-4.0149993896484375,1,-0.144044320231957,-1.780487351017408,28.40999984741211,1.022346868753178,28.65999984741211,-1.2888919971686035,28.01499938964844,-0.144044320231957 8312,2018-11-28,29.54999923706055,29.559999465942386,28.71500015258789,28.834999084472656,6278000.0,0.02319944929929707,1.2993159500923706,1.6823563202915275,59.376834043160166,60.02339509784961,-1.454432955777797,-1.8832049553611228,-1.7555860641235732,-0.21618695714358793,17.225019025507347,0.8449993133544957,0.8403154119014644,1.7067494392395055,0.22070828914808516,3.192790589330926,0.9637288641937971,2.449770014285214,-3.257664309643495,99.44132768587336,30.77370587957016,0.7430205750457094,11,-1.2249994277954137,-2.414999961853031,-2.0312495231628453,-1.014999389648441,-3.1349983215332067,2,-0.17021992924414142,-1.8705962606923432,28.8799991607666,-1.780487351017408,28.40999984741211,1.022346868753178,28.65999984741211,-0.17021992924414142 8313,2018-11-29,29.399999618530273,29.790000915527344,29.315000534057614,29.35000038146973,5355200.0,-0.005076129353741354,-6.916743491114445,0.06992898795835847,64.99356729983941,60.16506666253371,-1.0801936447771574,-1.5799003519144037,-1.6470720268319532,-0.07300664146006142,15.865775360730499,0.4750003814697301,0.8942751531073299,1.407999801635743,-0.07587960271214556,2.8918792059836314,0.6660600994617987,2.149939503809687,-2.8462515280311926,79.94853595177602,11.293650669681398,0.7419397021739434,11,-0.6974992752075195,-2.1499996185302734,-2.2149996757507324,-0.9624996185302734,-2.7349987030029297,3,-0.16292513844658918,1.2993159500923706,29.54999923706055,-1.8705962606923432,28.8799991607666,-1.780487351017408,28.40999984741211,-0.16292513844658918 8314,2018-11-30,29.84000015258789,29.979999542236328,29.45000076293945,29.5,5711800.0,0.014966004753969253,-1.4090928794985165,6.80010681315376,60.34985674029607,59.73938365726567,-1.3151785218624852,-1.9119747231406237,-2.1413867606146937,-0.5226861382918457,15.561514236153744,0.5799999237060547,0.8769608313613091,1.7172503471374512,0.06648198835415187,3.3680187059207505,0.8918661677458033,2.542634526529099,-2.9626267795859818,91.27729410730116,25.03292641190528,0.8253841793916497,11,-0.9650001525878906,-2.4950008392333984,-2.7087502479553223,-1.4025001525878906,-3.210000991821289,4,-0.18297590361599803,-6.916743491114445,29.399999618530273,1.2993159500923706,29.54999923706055,-1.8705962606923432,28.8799991607666,-0.18297590361599803 8315,2018-12-03,30.0,30.165000915527344,29.614999771118164,29.614999771118164,6945800.0,0.005361925153952507,-1.8571471035565839,1.132353106171953,71.96653280640484,60.703225020814415,-1.278011923355372,-1.9390524384563257,-2.3464183457813164,-0.6975205006835168,15.732824223091423,0.5500011444091797,0.9774526090535431,1.729750156402588,-0.040297188435442166,3.499797501240618,0.8447264839835746,2.614773828821601,-2.7503114866899594,90.3508292500109,23.460704098138322,0.8850236724190143,12,-1.0324993133544922,-2.5625,-2.966250419616699,-1.572500228881836,-2.8150005340576136,0,-0.19999999999999996,-1.4090928794985165,29.84000015258789,-6.916743491114445,29.399999618530273,1.2993159500923706,29.54999923706055,-0.19999999999999996 8316,2018-12-04,28.915000915527344,30.045000076293945,28.82999992370605,29.5,11044600.0,-0.03616663614908855,-2.2185388972256117,-1.5194772381608217,57.83041873672575,60.583741155415865,-0.14649516913399907,-0.7707039977879937,-1.2950028635478077,0.3644278834880055,15.516119222358876,1.2150001525878942,0.962445717926613,0.5667510032653809,-1.170664605013247,2.3041666115440087,-0.3019568008739313,1.435458807404693,-1.2571686659068817,13.793148807315797,-49.01179967137237,0.8687078041393136,12,0.05249977111816406,-1.4775009155273438,-1.9737510681152344,-0.5800008773803711,-1.8400001525878942,1,-0.13902819749194384,-1.8571471035565839,30.0,-1.4090928794985165,29.84000015258789,-6.916743491114445,29.399999618530273,-0.13902819749194384 8317,2018-12-06,29.13500022888184,29.165000915527344,28.395000457763672,28.770000457763672,9234400.0,0.0076084837070282685,2.6235218087899366,-0.6239322091370354,65.4411741789829,61.718118206625334,-0.19145215511396785,-0.8997961275883135,-1.5407577908397165,0.12354083538271965,15.413438735819568,0.7700004577636719,0.9350939794843747,0.699750328063967,-1.010732725191609,2.410233381319543,-0.1554911985638192,1.5549918546917532,-1.1261643660344127,41.807885860839214,-19.771491000708288,0.8552415266277877,12,-0.13000011444092152,-1.6975002288818395,-2.4162502288818395,-0.8575000762939489,-1.755001068115238,3,-0.14655913589218983,-2.2185388972256117,28.915000915527344,-1.8571471035565839,30.0,-1.4090928794985165,29.84000015258789,-0.14655913589218983 8318,2018-12-07,28.70499992370605,29.524999618530273,28.70499992370605,28.94499969482422,7376200.0,-0.01475889142947473,-5.833337306979935,-0.6575340318240046,58.584216652440396,61.55665231066739,0.38746369945424064,-0.4329229480542942,-1.148165987907749,0.5211589989863086,16.158291757194654,0.8199996948242223,0.8638174568343189,0.23225002288818075,-1.4667480312500558,1.9312480770264173,-0.6172490041809375,1.081749049957299,-0.3943009534834374,17.514089591482467,-45.10853518381233,0.849499027069118,12,0.5650005340576207,-1.2674999237060511,-2.038749694824215,-0.4274997711181605,-1.7999992370605398,4,-0.07977700798694343,2.6235218087899366,29.13500022888184,-2.2185388972256117,28.915000915527344,-1.8571471035565839,30.0,-0.07977700798694343 8319,2018-12-10,28.47500038146973,28.86000061035156,28.20499992370605,28.51000022888184,7608600.0,-0.008012525443219953,-1.2782602349849834,0.14583283662748436,54.804561980760006,61.35463406317506,0.6576167833166977,-0.0972535548388116,-0.9591800075205938,0.7262114835347084,13.997861874665428,0.6550006866455078,0.8720274293087762,-0.06799955368041566,-1.6337459820727105,1.4977468747118792,-0.8508727678765631,0.7148736605157318,1.6900005340576136,13.775526588524137,-46.771962746201005,0.7828732141961472,12,0.7100000381469691,-1.0375003814697301,-1.7750000953674352,-0.1975002288818395,-1.3400001525878906,0,-0.0635645106828604,-5.833337306979935,28.70499992370605,2.6235218087899366,29.13500022888184,-2.2185388972256117,28.915000915527344,-0.0635645106828604 8320,2018-12-11,28.790000915527344,29.17499923706055,28.625,28.78000068664551,7694600.0,0.011062353989031104,-2.437478020897306,-0.2857220708445851,52.319591683172995,60.62963934686472,0.4494527988828274,-0.40381720510119123,-1.311734607319849,0.3869641390183176,13.4397520121873,0.6999988555908203,0.9276116950614224,0.22850093841552876,-1.3398676010202948,1.7968694778513523,-0.555683331302383,1.0126852081334405,1.335799980163575,31.7935295276204,-23.537272119439564,0.7841842697179122,12,0.39499950408935547,-1.3525009155273438,-1.9575004577636719,-0.5475006103515625,-1.0,1,-0.07502610927656439,-1.2782602349849834,28.47500038146973,-5.833337306979935,28.70499992370605,2.6235218087899366,29.13500022888184,-0.07502610927656439 8321,2018-12-12,28.71999931335449,29.209999084472656,28.559999465942386,29.13500022888184,6113400.0,-0.002431455364598545,1.3008891979663775,-41.49914171277533,57.88973277176537,60.4644058722653,0.5524697326425105,-0.24020034087956432,-1.2660453649143442,0.4285529242119672,12.82297468702566,0.6499996185302699,0.8869478947333072,0.0912493705749462,-1.374919507099758,1.5574182482496504,-0.6418350682624059,0.8243338094122983,1.3673855628967324,39.015114296448175,-17.849735627349716,0.733084438837353,12,0.4650011062622106,-1.2824993133544886,-1.8737487792968714,-0.634999275207516,-0.9799995422363246,2,-0.05344707117379155,-2.437478020897306,28.790000915527344,-1.2782602349849834,28.47500038146973,-5.833337306979935,28.70499992370605,-0.05344707117379155 8322,2018-12-13,26.71500015258789,28.09000015258789,26.53499984741211,27.815000534057614,8497800.0,-0.06981195016374164,-1.130135957285871,2.650597481386103,40.896363107920656,57.786938739829885,2.361355125538367,1.7626282195338518,0.6935821577381489,2.39790215325327,12.499758156744843,2.1849994659423793,0.8501263343919696,-1.8549998283386238,-3.5257070731082116,-0.18429258356903588,-2.6903534507234177,-1.0196462059538298,3.3347370246124264,6.020077557011548,-50.43508041361653,0.8353536223847943,12,1.635000228881836,0.7224998474121094,0.13125038146972656,1.369999885559082,0.875,3,0.013475598289176327,1.3008891979663775,28.71999931335449,-2.437478020897306,28.790000915527344,-1.2782602349849834,28.47500038146973,0.013475598289176327 8323,2018-12-14,26.34499931335449,26.7549991607666,26.2549991607666,26.51499938964844,7229200.0,-0.01384992839678345,-1.857139743107667,0.1545454703086679,33.139106982952214,54.763522100125016,2.5171351023979227,2.1731653871806316,1.0213583187526396,2.7290210758727333,12.096946734715113,0.5,0.7365351782751297,-2.1800005912780804,-4.038862887476078,-0.3211382950800825,-3.1094317393770794,-1.2505694431790815,3.5641483706543013,3.045690521541947,-50.27484275288908,0.9294311480989987,12,1.865000724792484,1.0925006866455114,0.3850011825561559,1.740000724792484,1.3350009918212926,4,0.03928638733679768,-1.130135957285871,26.71500015258789,1.3008891979663775,28.71999931335449,-2.437478020897306,28.790000915527344,0.03928638733679768 8324,2018-12-17,25.625,26.3700008392334,25.44499969482422,26.31999969482422,6471400.0,-0.027329638721589,1.3270410978623353,4.088231664216863,31.015676925525256,50.21342700224951,2.8791311212292783,2.8814096418547095,1.7011791407599972,3.3972540806438687,11.864139420309105,0.9250011444091797,0.5334494336248916,-2.7987499237060547,-5.039630657304642,-0.5578691901074677,-3.919190290505348,-1.6783095569067612,4.06489877261426,4.780885374661085,-47.7388076378937,1.120440366799293,12,2.119999885559082,1.8125,1.2062501907348633,2.4600000381469727,2.2999992370605504,0,0.049951246308117536,-1.857139743107667,26.34499931335449,-1.130135957285871,26.71500015258789,1.3008891979663775,28.71999931335449,0.049951246308117536 8325,2018-12-18,25.614999771118164,26.04999923706055,25.315000534057614,25.88999938964844,6459400.0,-0.000390252834413074,1.470586726761569,0.3956830781052798,26.25454989346592,46.7049971307762,2.460448647629274,2.8592212425781725,1.6665101517988674,3.358656567550753,12.226949571604656,0.7349987030029368,0.27422155113932334,-2.6952501296997085,-5.257877349754629,-0.1326229096447875,-3.976563739727169,-1.413936519672248,3.7353070752728925,7.702165563799328,-40.209202658012934,1.2813136100274596,12,1.8050003051757812,2.1250009536743164,0.8537497520446777,2.2074995040893555,2.1650009155273473,1,0.0593402487349437,1.3270410978623353,25.625,-1.857139743107667,26.34499931335449,-1.130135957285871,26.71500015258789,0.0593402487349437 8326,2018-12-19,24.71999931335449,25.854999542236328,24.59000015258789,25.63999938964844,6320800.0,-0.034940482754671764,-1.144069673277201,3.345459463583445,15.985917857752085,41.20996865063943,3.0148536006376148,3.6416475408700926,2.500684688342588,4.207504774967514,13.476903727385414,1.2649993896484375,-0.009890216570990873,-3.400250530242925,-6.420094734218637,-0.38040632626721305,-4.910172632230783,-1.8903284282550672,4.226776901803223,3.714261736188514,-36.12243613643994,1.5099221019878564,12,2.3375005722045934,2.6575012207031286,1.917500495910648,3.102499961853031,3.0200004577636754,2,0.12419100677378858,1.470586726761569,25.614999771118164,1.3270410978623353,25.625,-1.857139743107667,26.34499931335449,0.12419100677378858 8327,2018-12-20,24.604999542236328,24.875,24.29999923706055,24.72500038146973,6608400.0,-0.004652094430117271,1.7380983737585036,0.13043568400211752,16.06511172094669,36.48562365825124,2.704057382958613,3.686957050651955,2.5513010338427478,4.282559935167839,15.0236285868621,0.5750007629394496,-0.4178442016349777,-3.3510003089904785,-6.756316231799772,0.05431561381881522,-5.053658270395125,-1.6483423475858316,3.8189635454130055,12.423638071456692,-21.416373485080236,1.702657961404646,12,2.1499996185302734,2.627500534057617,2.0325002670288086,3.2174997329711914,3.505001068115231,3,0.12741313908583396,-1.144069673277201,24.71999931335449,1.470586726761569,25.614999771118164,1.3270410978623353,25.625,0.12741313908583396 8328,2018-12-21,24.114999771118164,25.09000015258789,24.07999992370605,24.670000076293945,11739800.0,-0.019914642561851825,-2.2320007324218496,4.6249701978859,9.76809159777379,31.481571393474997,2.7652949928204116,4.078926423636215,3.012611300990166,4.726885326008237,16.79370584030289,1.0100002288818395,-0.6909797755114937,-3.646000099182128,-7.459304767833217,0.16730456946896055,-5.552652433507671,-1.7393477648565856,3.7316083774487403,1.5283770052141255,-24.011571721132857,1.906652334325544,12,2.5299997329711914,3.007500648498535,2.5225000381469727,3.6424999237060547,4.505001068115234,4,0.14410119902350704,1.7380983737585036,24.604999542236328,-1.144069673277201,24.71999931335449,1.470586726761569,25.614999771118164,0.14410119902350704 8329,2018-12-24,23.97500038146973,24.38999938964844,23.8799991607666,24.125,3997800.0,-0.005805489984541001,-1.9999831705552242,0.2702694343253768,7.540520073132512,26.50611899235939,2.4583642680314632,4.057996736100016,3.1389501489747254,4.829912018379773,18.195162434211138,0.5100002288818395,-1.0700946445638806,-3.5517495155334444,-7.693939872453733,0.5904408413868438,-5.6228446939935885,-1.4806543370733003,3.268950451119437,4.37793628401051,-12.428347758059719,2.0710951784601446,12,2.569998741149899,3.0474996566772425,2.6624994277954066,3.7824993133544886,5.0,0,0.1545359693328574,-2.2320007324218496,24.114999771118164,1.7380983737585036,24.604999542236328,-1.144069673277201,24.71999931335449,0.1545359693328574 8330,2018-12-26,24.54999923706055,24.55500030517578,23.8700008392334,24.05500030517578,7477000.0,0.023983267839079447,1.7128634341267384,-3.3000012715690907,16.856474674693473,21.94686809268473,1.3618884135666214,3.350785595178696,2.5492759307870365,4.216278244388452,19.384759224394994,0.6849994659423828,-1.3855052658900888,-2.7837506294250467,-7.108348652912067,1.5408473940619736,-4.946049641168557,-0.6214516176815366,2.088440294600556,34.25686862154833,16.364322144204696,2.1622990117435097,12,1.430001258850094,2.4675016403198207,2.0875005722045863,3.2075004577636683,4.54000091552734,2,0.13747454602381892,-1.9999831705552242,23.97500038146973,-2.2320007324218496,24.114999771118164,1.7380983737585036,24.604999542236328,0.13747454602381892 8331,2018-12-27,24.71999931335449,24.72500038146973,23.90500068664551,24.270000457763672,4936600.0,0.006924646907414456,2.56520837738879,0.909090558796543,16.220344157500463,19.20508820930471,0.6311956294367462,3.007336875594529,2.3838430029081117,4.008958085432809,20.42537297321369,0.8199996948242188,-1.681785889718629,-2.4057505607605023,-6.816520357399003,2.005019235877999,-4.611135459079751,-0.20036566244125353,1.3647524798210746,69.67204528861143,52.540705735873644,2.2053848983192506,12,0.5925006866455114,2.2975015640258825,1.917500495910648,3.0025005340576207,4.085000991821293,3,0.12378646675924121,1.7128634341267384,24.54999923706055,-1.9999831705552242,23.97500038146973,-2.2320007324218496,24.114999771118164,0.12378646675924121 8332,2018-12-28,24.520000457763672,24.88999938964844,24.21999931335449,24.76000022888184,5606000.0,-0.008090568816592647,1.680010528604607,-0.5333341810460047,16.812049727208134,17.390970736444256,0.5443324198073007,2.963098962764086,2.5716721398436917,4.168897445587145,20.9349325118856,0.6700000762939524,-2.020251021441265,-2.3542494773864746,-6.7566083930503495,2.0481094382774003,-4.555428935218412,-0.15307001955453714,1.1218011446234577,53.27868724311361,34.70055336346462,2.2011794578319375,12,0.6000003814697266,2.497500419616699,2.1424989700317383,3.0774993896484375,4.159999847412109,4,0.13132133985482675,2.56520837738879,24.71999931335449,1.7128634341267384,24.54999923706055,-1.9999831705552242,23.97500038146973,0.13132133985482675 8333,2018-12-31,24.61000061035156,24.690000534057614,24.395000457763672,24.565000534057614,4523000.0,0.0036704792376702766,1.878050595930333,-0.18750049670584404,18.65368699986216,16.01741630025947,0.20376954513290713,2.6307230360200045,2.4778730346468905,4.035920685365177,21.250730550350355,0.29500007629394176,-2.424674566352831,-2.0247493743896534,-6.369348880440288,2.3198501316609814,-4.197049127414971,0.147550378635664,0.6774408394048237,72.54910027245145,51.15907901647476,2.1722997530253183,12,0.3499994277954137,2.407500267028812,2.3674993515014684,2.9624986648559606,4.104999542236332,0,0.14221860679385023,1.680010528604607,24.520000457763672,2.56520837738879,24.71999931335449,1.7128634341267384,24.54999923706055,0.14221860679385023 8334,2019-01-02,24.3799991607666,24.43000030517578,24.084999084472656,24.28000068664551,7501600.0,-0.009345853063011056,2.4499990463293218,2.222184546263643,13.733537745896484,14.62619272830731,0.26663494040873204,2.562059795800529,2.714219724652313,4.224285362226357,21.487764259889865,0.5250015258789027,-2.582628884623162,-1.9817507743835456,-6.161363705872528,2.197862157105437,-4.071557240128037,0.10805569136094562,0.6239541668851842,49.99990650238495,28.68965270579206,2.089806465744491,1,0.4825010299682617,2.6375017166137695,3.1925010681152344,3.192500114440918,4.565000534057617,2,0.17391311831093081,1.878050595930333,24.61000061035156,1.680010528604607,24.520000457763672,2.56520837738879,24.71999931335449,0.17391311831093081 8335,2019-01-03,24.0,24.55500030517578,23.920000076293945,24.20000076293945,11526600.0,-0.015586512462974711,-2.5277730682829653,-2.0000381475547773,13.067283465847737,14.301900018095713,0.4396931938672388,2.602961683431648,3.091766038225636,4.547401337292893,21.606744318242743,0.6350002288818359,-2.6769018107927707,-2.0617499351501465,-5.995932909057963,1.87243303875767,-4.028841422104055,-0.09465844819623825,0.777162829968109,9.644613040084996,-9.036712715324642,1.9670914869539073,1,0.48000049591064453,3.017500877380371,3.572500228881836,3.5724992752075195,5.0,3,0.20729168256123875,2.4499990463293218,24.3799991607666,1.878050595930333,24.61000061035156,1.680010528604607,24.520000457763672,0.20729168256123875 8336,2019-01-04,24.895000457763672,24.920000076293945,24.21999931335449,24.2549991607666,8070600.0,0.03729168574015307,1.0289861482368199,-3.199994277975986,32.76515042048371,16.157459873599826,-0.478155997757888,1.4665413719995577,2.2049845309773985,3.602379979568763,22.663912280839977,0.9200000762939453,-2.677724207688019,-0.9657494544982903,-4.691386735055566,2.7598878260589856,-2.8285680947769265,0.8970691857803459,-1.0249996185302734,97.50003814697266,74.02738884567474,1.8628186402786377,1,-0.41499996185302734,2.122500419616699,2.677499771118164,2.6774988174438477,4.549999237060547,4,0.16850771711940182,-2.5277730682829653,24.0,2.4499990463293218,24.3799991607666,1.878050595930333,24.61000061035156,0.16850771711940182 8337,2019-01-07,24.864999771118164,25.03499984741211,24.584999084472656,24.70000076293945,6652200.0,-0.0012050888167849383,-1.2784712330090056,0.25781042781147645,35.02024338393082,18.963254516506165,-0.4552725153351176,1.222943109027728,2.234159598489093,3.5837532380573336,24.270219216041795,0.4500007629394531,-2.6547822501136693,-0.7822501182556145,-4.194023247538489,2.62952301102726,-2.4881366828970535,0.9236364463858244,-0.9739989471435564,84.75335325643495,56.2721255053728,1.7058865646414376,1,-0.41249942779541016,2.152501106262207,2.707500457763672,2.7074995040893555,4.790000915527347,0,0.15845568350393102,1.0289861482368199,24.895000457763672,-2.5277730682829653,24.0,2.4499990463293218,24.3799991607666,0.15845568350393102 8338,2019-01-08,26.415000915527344,26.524999618530273,25.70000076293945,25.8700008392334,12059400.0,0.062336664334482705,1.156866851667636,3.303050620180955,56.845761289883285,24.441614651700693,-1.8379930210363327,-0.5348368474074512,0.7113206995121786,1.9829461804134034,24.876887456770202,1.6599998474121094,-2.427466986852888,0.8822509765624993,-2.2387587132953755,4.003260666420374,-0.6782538683664399,2.4427558214914384,-2.4782401306152373,95.77740029433946,61.64214471427721,1.5605048449289383,1,-1.2175006866455078,0.6024999618530273,1.3149986267089844,1.1574983596801758,2.89999961853027,1,0.08574670873159107,-1.2784712330090056,24.864999771118164,1.0289861482368199,24.895000457763672,-2.5277730682829653,24.0,0.08574670873159107 8339,2019-01-09,26.665000915527344,27.01000022888184,26.399999618530273,26.53499984741211,12476800.0,0.00946431918739954,-2.0499914169639117,0.23853403654409475,58.735450119978914,29.0948341456213,-1.8621092658227063,-0.9775074496746328,0.48404973721132905,1.6865909750721144,26.12763615876665,0.610000610351566,-2.1742068814130775,1.2227509498596199,-1.6327029915270472,4.078204891246287,-0.20497602083371547,2.650477920552955,-2.5729458005981485,88.83497422919035,49.23464258389522,1.4277269706933344,1,-1.2075004577636683,0.35249996185302734,1.3112492561340332,0.9074983596801758,2.694999694824215,2,0.0768797737361715,1.156866851667636,26.415000915527344,-1.2784712330090056,24.864999771118164,1.0289861482368199,24.895000457763672,0.0768797737361715 8340,2019-01-10,26.6299991607666,26.649999618530273,25.940000534057614,26.625,12827800.0,-0.0013126477989491292,30.555461365659465,0.03845476686522492,68.54368234469754,34.908538388643194,-1.6774310936754269,-1.1727523456619053,0.5653760973879081,1.6719288200924503,27.090968946280935,0.7250003814697301,-1.8084675956101144,1.2957492828369155,-1.1623078490930894,3.7538064147669203,0.06672071687191306,2.524777848801918,-2.3045084367211963,86.3798945010951,40.49531659431047,1.2290285659650022,1,-1.164999008178711,0.38750171661376953,1.4800004959106445,0.942500114440918,2.4850006103515625,3,0.08693205433773565,-2.0499914169639117,26.665000915527344,1.156866851667636,26.415000915527344,-1.2784712330090056,24.864999771118164,0.08693205433773565 8341,2019-01-11,27.184999465942386,27.209999084472656,26.42499923706055,26.63500022888184,7941000.0,0.02084116870696162,1.616672812583466,110.01831362075544,73.07691389057703,41.160189962350856,-2.0629398543531856,-1.9485505108485803,0.05975253594901986,1.065995919874414,28.226809123121242,0.7849998474121058,-1.374045538407767,1.927499580383305,-0.152170265614469,4.007169426381079,0.8876646573844162,2.967334503382194,-2.644747981510065,99.04763357979924,46.90920450391226,1.039834922998887,1,-1.6199998855590856,-0.2274990081787145,1.0175008773803675,0.38749980926513317,2.1650009155273438,4,0.06676478093484839,30.555461365659465,26.6299991607666,-2.0499914169639117,26.665000915527344,1.156866851667636,26.415000915527344,0.06676478093484839 8342,2019-01-14,27.07500076293945,27.21500015258789,26.729999542236328,26.90999984741211,6155200.0,-0.004046301459036061,1.1797795189191969,0.3000020807468429,78.40691389951682,47.79943739564582,-1.734836994417794,-1.9080239937471077,0.1922715201396663,1.1245439830912716,28.287884484701316,0.4850006103515625,-1.0629404728321532,1.799500846862788,-0.3386931310240868,3.937694824749663,0.7304038579193488,2.868597835806227,-2.2677745185030957,90.75911247192461,30.88792463274335,1.069096988943438,1,-1.5075006484985316,-0.37750053405761363,1.1274995803833043,0.49749851226806996,2.364999771118164,0,0.08753458412192727,1.616672812583466,27.184999465942386,30.555461365659465,26.6299991607666,-2.0499914169639117,26.665000915527344,0.08753458412192727 8343,2019-01-15,27.3799991607666,27.479999542236328,27.024999618530273,27.09499931335449,4538400.0,0.011264945124014103,-1.1411799553006436,1.7272622185232012,81.67440724927324,55.348422896021006,-1.7942772985529096,-2.246696394540635,-0.08426384951850707,0.7711823776738669,28.227997559697975,0.4549999237060547,-0.7326135548865764,2.0527492523193374,-0.23901751911114744,4.344516023749822,0.9068658666040967,3.198632638034578,-2.283840047352065,93.5064645536368,25.51628428025522,1.145883385715242,1,-1.6799993515014648,-0.6824989318847656,0.8412508964538574,0.05750083923339844,1.840000152587887,1,0.08308990487986612,1.1797795189191969,27.07500076293945,1.616672812583466,27.184999465942386,30.555461365659465,26.6299991607666,0.08308990487986612 8344,2019-01-16,26.90500068664551,27.3799991607666,26.7549991607666,27.20499992370605,6751000.0,-0.01734837431265246,-1.0833253860776797,-1.0526294655405115,72.32229023592913,61.93231253714117,-1.0319627644520004,-1.761183464283441,0.3884746012116942,1.2013506148945403,27.46465734339879,0.625,-0.39008914518257143,1.5137507438659696,-0.882151382801279,3.9096528705332183,0.31579968053234353,2.7117018071995957,-1.4751039131959232,62.662387927714235,-9.19847689438322,1.1979510633336252,1,-1.0550012588501012,-0.365000724792484,1.4487495422363246,0.5324993133544886,2.3649997711181605,2,0.08957442058748288,-1.1411799553006436,27.3799991607666,1.1797795189191969,27.07500076293945,1.616672812583466,27.184999465942386,0.08957442058748288 8345,2019-01-17,27.13500022888184,27.334999084472656,26.94499969482422,26.95000076293945,5129600.0,0.008548579682827961,-2.9999608752212996,-0.6166664547385401,72.63356447947793,66.36213632147386,-0.8610444370617643,-1.9726062243704412,0.16448272665933317,0.9300377101589312,26.57093861822614,0.4299983978271449,-0.04437961312021699,1.6677502632141135,-0.8513025770716638,4.186803103499891,0.4082238430712266,2.9272766833570003,-1.4180890678021072,67.29865274332722,-4.639185500756213,1.2595264201428884,1,-1.1025009155273473,-0.5950002670288121,1.1762499809265101,0.3024997711181605,2.235000610351559,3,0.08199743367245249,-1.0833253860776797,26.90500068664551,-1.1411799553006436,27.3799991607666,1.1797795189191969,27.07500076293945,0.08199743367245249 8346,2019-01-18,27.790000915527344,27.899999618530273,27.26000022888184,27.42499923706055,7967600.0,0.02413859152830722,1.1880355256465311,1.972987741383304,78.23834145685835,71.16414721846581,-1.187032528938719,-2.5147499754548974,-0.48660783777656746,0.23735253412286283,25.368668446834068,0.764999389648434,0.39679937386815567,2.169250869750975,-0.5260578110788998,4.86455955058085,0.8215965293360377,3.5169052101659126,-1.8262573810856892,90.59840206580515,15.62695785426456,1.3476543404149366,1,-0.9900007247924805,-1.2500009536743164,0.5212492942810059,-0.35250091552734375,1.5799999237060547,4,0.047678978479287926,-2.9999608752212996,27.13500022888184,-1.0833253860776797,26.90500068664551,-1.1411799553006436,27.3799991607666,0.047678978479287926 8347,2019-01-22,27.739999771118164,27.770000457763672,27.26000022888184,27.67499923706055,5652000.0,-0.0017992494696623673,7.159879152234558,0.17808283603147096,77.2173749783143,73.42765985051369,-0.7669813398647314,-2.3376949837022956,-0.4344865169334504,0.2506724283083628,23.924396919478504,0.5300006866455043,0.9209386386604876,1.9624997138977065,-0.846333390687299,4.771332818482712,0.5580831616052038,3.3669162661902092,-1.466455263222329,86.02621978644368,10.304361472077034,1.4044165522925023,1,-0.8199996948242188,-1.7599992752075195,0.5712504386901855,-0.30249977111816406,4.17500114440918,1,0.058038955430267825,1.1880355256465311,27.790000915527344,-2.9999608752212996,27.13500022888184,-1.0833253860776797,26.90500068664551,0.058038955430267825 8348,2019-01-23,27.59000015258789,27.8799991607666,27.42499923706055,27.690000534057614,5941000.0,-0.005407340294445451,-1.1162678258555485,-1.5384547668652544,78.30688667220815,75.6022639118725,-0.483640042203767,-2.017444103222161,-0.30211923579527067,0.359951891554374,22.31069206882774,0.45499992370605113,1.2283554672692354,1.6387500762939453,-1.1669883744554923,4.444488527043383,0.2358808509192265,3.041619301668664,-1.0562228269905454,72.92582165880962,-5.799784092322454,1.4028692253747197,1,-0.6700000762939453,-1.7049999237060547,0.30375003814697266,-0.15250015258789062,4.779998779296882,2,0.06705329362951074,7.159879152234558,27.739999771118164,1.1880355256465311,27.790000915527344,-2.9999608752212996,27.13500022888184,0.06705329362951074 8349,2019-01-24,27.68000030517578,27.809999465942386,27.46500015258789,27.54999923706055,6017200.0,0.0032620569804326927,-1.3000012715690126,-1.3000057220240813,84.20073954060555,77.34193693364004,-0.46323552570289905,-1.9137627200532776,-0.3805388891882302,0.22463122102869448,20.488628495398498,0.34499931335449574,1.5467615535777597,1.543500232696534,-1.2014266662399393,4.288427131633007,0.17103678322829552,2.9159636821647723,-0.9276274127091675,76.96342084502541,-10.066702472417717,1.3724634494682368,1,-0.5175008773803711,-1.7950000762939453,0.14374971389770508,-0.24250030517578125,4.829998016357415,3,0.05563580170520255,-1.1162678258555485,27.59000015258789,7.159879152234558,27.739999771118164,1.1880355256465311,27.790000915527344,0.05563580170520255 8350,2019-01-25,27.92499923706055,28.125,27.84499931335449,27.88500022888184,3696400.0,0.008851117383801288,-3.6666454740517995,0.3076821502978458,82.02958850461431,78.33667855742196,-0.5645936985575162,-1.995248304422038,-0.6543928538588162,-0.06025286220017634,18.931534387889798,0.44499969482421875,1.6340024214079527,1.6197491645813038,-1.129477543664315,4.368975872826923,0.2451358104584962,2.9943625187041114,-0.9890060684237518,76.87851839765064,-8.462587296619816,1.3746133541228092,1,-0.49749946594238637,-1.9274988174438512,-0.3337492942810094,-0.4874992370605504,3.385000228881836,4,0.048164771976720644,-1.3000012715690126,27.68000030517578,-1.1162678258555485,27.59000015258789,7.159879152234558,27.739999771118164,0.048164771976720644 8351,2019-01-28,27.78000068664551,27.90500068664551,27.53000068664551,27.770000457763672,3731800.0,-0.005192428088685697,1.8846128452480597,0.250011921224637,80.08258489379071,78.52286422345239,-0.36466697094772016,-1.6962136404023802,-0.5068405303140047,0.043053607670813676,17.373388517708594,0.39499855041503906,1.6918807758640746,1.3217505455017111,-1.396428588743678,4.0399296797471,-0.03733902162098346,2.6808401126244057,-0.6299862883633374,60.11567576387704,-24.254668984308715,1.3590895671226941,1,-0.3400011062622106,-1.7825002670288121,-0.20000028610229847,-0.34250068664551137,3.090000152587887,0,0.05723542524432834,-3.6666454740517995,27.92499923706055,-1.3000012715690126,27.68000030517578,-1.1162678258555485,27.59000015258789,0.05723542524432834 8352,2019-01-29,27.739999771118164,27.94499969482422,27.59499931335449,27.864999771118164,3016600.0,-0.0014399177299724286,1.4561443428678758,-12.49971390424885,69.8650671232868,77.21071532056501,-0.24631894674849164,-1.4784083855814885,-0.481300512209927,0.04038722276196083,15.991068831257696,0.3500003814697301,1.7052569106263853,1.12074966430664,-1.493503376950855,3.735002705564135,-0.18637685632210577,2.4278761849353856,-0.4144879645267814,45.00002724780764,-36.36065984988164,1.307126520628747,1,-0.3000001907348633,-1.7424993515014648,-0.5224995613098145,-0.3624992370605469,3.0550003051757812,1,0.05875995247167709,1.8846128452480597,27.78000068664551,-3.6666454740517995,27.92499923706055,-1.3000012715690126,27.68000030517578,0.05875995247167709 8353,2019-01-30,28.11000061035156,28.190000534057614,27.67499923706055,27.774999618530273,4000600.0,0.013338170233823332,1.08080979335165,-2.680007934570284,70.91172973157974,77.05398637563732,-0.5608597367860675,-1.6577471757681117,-0.8409675467894218,-0.37471400926117227,14.637077603194598,0.5150012969970632,1.648292145854377,1.315750503540034,-1.1988706818043973,3.8303716888844654,0.05843991086781841,2.5730610962122498,-0.6405809289466262,88.96553357063364,8.197089721697878,1.2573105926722152,1,-0.542500495910641,-2.079999923706051,-1.1162509918212855,-0.8775005340576136,2.1949996948242223,2,0.13536108938306413,1.4561443428678758,27.739999771118164,1.8846128452480597,27.78000068664551,-3.6666454740517995,27.92499923706055,0.13536108938306413 8354,2019-01-31,28.6200008392334,28.665000915527344,28.059999465942386,28.1200008392334,5461600.0,0.018143017353547508,1.0508518410758616,1.4925328945495697,75.31811012157529,77.35226922475924,-0.8962545621793758,-1.9329115736029792,-1.3475509818255063,-0.9264286745244341,13.152343222171847,0.6050014495849574,1.5906103482402898,1.6137506484985344,-0.7545330292669483,3.982034326264017,0.42960880961579306,2.797892487381276,-1.0250015258789098,96.0352363683417,15.316626286049257,1.1841418388827412,1,-0.6575002670288086,-2.3524999618530273,-1.736250877380371,-1.4975004196166992,1.9749984741210902,3,0.1310271831827039,1.08080979335165,28.11000061035156,1.4561443428678758,27.739999771118164,1.8846128452480597,27.78000068664551,0.1310271831827039 8355,2019-02-01,28.97500038146973,29.0,28.565000534057614,28.690000534057614,6026600.0,0.012403896989048535,1.5970188344075458,0.569999694824233,73.9946778264586,76.88075104360372,-1.0759496297669209,-1.9985531888511048,-1.7025140887666304,-1.3135182669582512,11.58075561153791,0.43499946594238637,1.4933329638059512,1.720000171661379,-0.34436167247265104,3.784362015795409,0.6878192495943622,2.752181093728396,-1.3000011444091797,98.29934488382708,19.07721621504578,1.0321809220670157,2,-0.8450002670288121,-2.539999961853031,-2.1912508010864293,-1.9525003433227575,1.139999389648434,4,0.12200165292574727,1.0508518410758616,28.6200008392334,1.08080979335165,28.11000061035156,1.4561443428678758,27.739999771118164,0.12200165292574727 8356,2019-02-04,29.09000015258789,29.10000038146973,28.73500061035156,29.0049991607666,8924000.0,0.0039689307887536,5.952280612522598,0.29824925379126827,76.97457989780486,76.853773812436,-1.1031610465907136,-1.879524231924151,-1.8366114532614617,-1.4556346669947473,10.551331035368863,0.36499977111817117,1.5046937593430236,1.6252499580383315,-0.2754577494983437,3.5259576655750067,0.6748961042699939,2.575603811806669,-1.1500007629394489,99.33553343624114,20.68160734550439,0.9503538537683367,2,-0.8275003433227504,-2.58749961853027,-2.591249465942383,-2.0724992752075195,0.7950000762939489,0,0.07631486083567451,1.5970188344075458,28.97500038146973,1.0508518410758616,28.6200008392334,1.08080979335165,28.11000061035156,0.07631486083567451 8357,2019-02-05,28.80500030517578,29.290000915527344,28.70499992370605,29.170000076293945,10100600.0,-0.009797175865148833,-1.0707980136586153,-4.2940648490968245,69.17902849934462,75.83956734878448,-0.7277326813825624,-1.353615453924018,-1.554104748631822,-1.1863514475178505,9.716560903196886,0.5850009918212926,1.4967018722926255,1.1432500839233413,-0.40741458745621983,2.6939147553029024,0.3679177482335625,1.91858241961312,-0.6330007171630818,69.96903366614458,-6.52499131953185,0.7753323356897802,2,-0.42749977111816406,-2.1999998092651367,-2.6399998664855957,-1.7874994277954102,1.029998779296875,1,0.07168896067279573,5.952280612522598,29.09000015258789,1.5970188344075458,28.97500038146973,1.0508518410758616,28.6200008392334,0.07168896067279573 8358,2019-02-06,28.68000030517578,28.82999992370605,28.63500022888184,28.71500015258789,5392600.0,-0.00433952434215179,-2.1199951171875635,0.09589005304000209,76.37443891921052,74.96997839085172,-0.4826075071541176,-1.1069825128050432,-1.4371315456761664,-1.0795512236292062,10.779946411850242,0.19499969482421164,1.3868318385710623,0.9050001144409165,-0.5921974553987539,2.402197684280587,0.15640132952108132,1.6535988993607518,-0.2844004516601544,50.40651289009483,-26.68719839958365,0.748598784919835,2,-0.26999950408935547,-2.0749998092651367,-2.6112494468688965,-1.6624994277954102,1.4549999237060582,2,0.07374476110924166,-1.0707980136586153,28.80500030517578,5.952280612522598,29.09000015258789,1.5970188344075458,28.97500038146973,0.07374476110924166 8359,2019-02-07,28.71500015258789,28.8799991607666,28.46500015258789,28.57500076293945,3255400.0,0.0012203572886919645,-1.3055461365659307,-4.000000000000101,74.92113384352393,74.18015009517502,-0.3971138665029592,-1.0335158893833096,-1.5007104578808566,-1.1379213975308957,11.802349826247676,0.41499900817871094,1.2897438902003202,0.8374999999999986,-0.6198934460363112,2.2948934460363084,0.10880327698184189,1.5661967230181553,0.5750007629394531,30.303002279568503,-46.045659931964764,0.7286967230181557,2,-0.30499935150146484,-2.109999656677246,-2.7262496948242188,-1.6974992752075195,1.5849990844726598,3,0.055371761941104936,-2.1199951171875635,28.68000030517578,-1.0707980136586153,28.80500030517578,5.952280612522598,29.09000015258789,0.055371761941104936 8360,2019-02-08,28.94499969482422,28.94499969482422,28.559999465942386,28.59000015258789,3071400.0,0.00800973501703428,1.1690181708771465,2.5357220708446224,71.03823731734258,73.17522258668076,-0.5221167219384633,-1.139617685367611,-1.7491462082654152,-1.3949014004006486,12.924059931644111,0.3850002288818324,1.2059435417273079,0.9517495155334466,-0.45532393431730966,2.3588229653842028,0.24821279060806845,1.6552862404588247,0.32850120544433636,58.181708890317154,-15.688458223790548,0.7035367249253781,2,-0.5024995803833008,-2.339999198913574,-3.0049991607666016,-1.9274988174438477,0.0149993896484375,4,0.057004651439858556,-1.3055461365659307,28.71500015258789,-2.1199951171875635,28.68000030517578,-1.0707980136586153,28.80500030517578,0.057004651439858556 8361,2019-02-11,29.0,29.15999984741211,28.899999618530273,28.96999931335449,3033400.0,0.0019001660305981716,-2.058824849375624,0.0845090854385933,72.90911095991022,73.51344967963891,-0.43120689683026825,-1.1085044238747734,-1.837475528692682,-1.4783531517033381,14.083009978727695,0.26000022888183594,1.0897736895325743,0.9159997940063462,-0.5056285667860578,2.3376281547987503,0.2051856136101442,1.6268139744025483,0.25733088531494275,64.84840638279181,-7.174941296302876,0.710814180396202,2,-0.5174999237060547,-2.244999885559082,-3.251249313354492,-1.982499122619629,-0.75,0,0.03844826796959189,1.1690181708771465,28.94499969482422,-1.3055461365659307,28.71500015258789,-2.1199951171875635,28.68000030517578,0.03844826796959189 8362,2019-02-12,29.44499969482422,29.559999465942386,28.989999771118164,28.989999771118164,4428200.0,0.015344817062904026,-1.505493584181176,15.166316994085559,80.45978091472605,74.57434425554406,-0.6804776508105732,-1.4407120313184691,-2.3329198851260458,-1.946870891680863,15.452296084854375,0.5699996948242223,1.0083160679450067,1.2424995422363274,-0.21953034928981552,2.7045294337624703,0.511484596473256,1.9735144879993989,-0.9799995422363281,89.49773121173295,16.86197595971467,0.7310149457630707,2,-0.6350002288818324,-2.372500419616699,-3.696249008178711,-2.4274988174438477,-2.3449993133544886,1,0.014943132573201012,-2.058824849375624,29.0,1.1690181708771465,28.94499969482422,-1.3055461365659307,28.71500015258789,0.014943132573201012 8363,2019-02-13,29.65500068664551,29.69499969482422,29.47500038146973,29.5049991607666,3448600.0,0.007131974664554175,-1.0952406902815992,0.32967373852971427,81.20064771530895,75.22795954373669,-0.7244574058069446,-1.5510604321588737,-2.5871296924624687,-2.178848695203211,16.67044842661567,0.25,0.9543020658505554,1.3387504577636768,-0.2055253895889173,2.883026305116271,0.5666125340873798,2.110888381439974,-1.1681005477905302,96.74804690528721,23.64104496966172,0.7721379236762975,2,-0.5750007629394567,-1.9575004577636754,-3.920000076293949,-2.6374998092651403,-2.90000152587891,2,0.006069748563796384,-1.505493584181176,29.44499969482422,-2.058824849375624,29.0,1.1690181708771465,28.94499969482422,0.006069748563796384 8364,2019-02-14,29.315000534057614,29.59000015258789,29.0,29.40500068664551,5913400.0,-0.011465187817075617,1.5652231602341897,-0.5999949137887519,71.31903680070938,74.93066609643121,-0.3078809127730331,-1.0764414269707494,-2.3103853793764664,-1.8714881513366457,17.938045023727618,0.6550006866455114,1.0016244982688285,0.8782503128051715,-0.575833911846118,2.332334537456461,0.15120820047952677,1.6052924251308163,-0.7797764129638622,66.5199044813437,-5.857627115900826,0.727042112325645,2,-0.23500061035155895,-1.4975004196166957,-3.20749998092651,-2.2974996566772425,-2.04000091552734,3,0.02797201705221064,-1.0952406902815992,29.65500068664551,-1.505493584181176,29.44499969482422,-2.058824849375624,29.0,0.02797201705221064 8365,2019-02-15,29.36000061035156,29.61000061035156,29.290000915527344,29.5,5226400.0,0.0015350528901292293,-1.2857220708446613,1.5555461365658472,74.99998491022467,74.71126665336676,-0.32690282133553694,-0.997337264975453,-2.4245806511921835,-1.9449662117370607,19.282558377484314,0.3199996948242152,1.023803321453581,0.8120003700256326,-0.5609351198731005,2.184935859924366,0.12553262507626783,1.4984681149749974,-0.7783854663085883,57.86175442468809,-15.403115730571415,0.6864677449493661,2,-0.28000068664550426,-1.542500495910641,-3.1224999427795375,-2.342499732971188,-1.5500011444091726,4,0.032016301334052866,1.5652231602341897,29.315000534057614,-1.0952406902815992,29.65500068664551,-1.505493584181176,29.44499969482422,0.032016301334052866 8366,2019-02-19,29.114999771118164,29.32500076293945,28.96500015258789,29.25,6840600.0,-0.008344715059270591,1.5263045180461219,0.9642915531334905,70.43089619834144,74.8503630643664,-0.08714732912631717,-0.6829988863263381,-2.2180704787963705,-1.7177826044884839,19.87143786313696,0.3950004577636683,0.972362021176643,0.5007495880126953,-0.8457988828188441,1.8472980588442347,-0.1725246474030726,1.1740238234284632,-0.48884924504394434,20.54790583440023,-53.96690096603315,0.6732742354157694,2,-0.034999847412109375,-1.0550003051757812,-2.873749256134033,-2.097498893737793,-1.6749992370605504,1,-0.005323739923201676,-1.2857220708446613,29.36000061035156,1.5652231602341897,29.315000534057614,-1.0952406902815992,29.65500068664551,-0.005323739923201676 8367,2019-02-20,29.35000038146973,29.54999923706055,29.104999542236328,29.190000534057614,5472400.0,0.008071461864982865,-1.6969528829703826,-1.1851820455220294,69.19503428206664,74.05265143801708,-0.26452758650003005,-0.8339551845367161,-2.496716943036212,-1.966460899811839,20.595345994980146,0.4449996948242223,0.9122098968957637,0.6552501678466847,-0.6634473712892834,1.9739477069826528,-0.004098601721299389,1.3145989374146687,-0.6810958886455118,52.73979045280011,-19.123102613510227,0.6593487695679837,2,-0.2700004577636754,-1.1375007629394567,-3.088750362396244,-2.332499504089359,-2.120000839233402,2,-0.03747871779123457,1.5263045180461219,29.114999771118164,-1.2857220708446613,29.36000061035156,1.5652231602341897,29.315000534057614,-0.03747871779123457 8368,2019-02-21,29.440000534057614,29.864999771118164,29.149999618530273,29.229999542236328,5712200.0,0.0030664446820487523,-2.8648569234020838,1.312507450587622,64.59073477006609,72.90482931874399,-0.26304662882820296,-0.8203093132053709,-2.6163547069237048,-2.0727880162186914,21.375751178004933,0.7150001525878906,0.8298149905548868,0.6527503013610811,-0.5974181479931922,1.9029187507153544,0.02766607668394272,1.2778345260382196,-0.7300522331533941,52.77784253346829,-15.365335830186694,0.6250842246771368,2,-0.2275009155273402,-1.1300010681152308,-3.3075003623962367,-2.4224996566772425,-2.14999961853027,3,-0.07948369939330868,-1.6969528829703826,29.35000038146973,1.5263045180461219,29.114999771118164,-1.2857220708446613,29.36000061035156,-0.07948369939330868 8369,2019-02-22,29.21999931335449,29.59499931335449,29.104999542236328,29.399999618530273,5120000.0,-0.0074728674154953545,-1.3902436755086867,-0.8571402621229912,54.57941406316832,71.0760711793913,0.04036703087632887,-0.5049065227304688,-2.421743887172582,-1.870638632605175,22.166732315865815,0.4899997711181605,0.7992455897643076,0.3557491302490199,-0.7928486408037472,1.504346901301787,-0.21854975527736542,0.9300480157754052,-0.4407479242374315,28.333252094375254,-34.50844224612811,0.574298885526384,2,0.16250038146973012,-0.9099998474121058,-3.0212492942810023,-2.2024984359741175,-2.5799999237060476,4,-0.08436003458293384,-2.8648569234020838,29.440000534057614,-1.6969528829703826,29.35000038146973,1.5263045180461219,29.114999771118164,-0.08436003458293384 8370,2019-02-25,29.270000457763672,29.56999969482422,29.13500022888184,29.540000915527344,4860000.0,0.0017111959474389593,1.636376247008891,1.4999999999999705,53.44827586206896,68.91375616852005,0.04617076619262406,-0.47324033662956566,-2.507232872295436,-1.9380627449808472,22.645101447845978,0.43499946594237926,0.7591450167326066,0.33850021362304616,-0.733492963886107,1.4104933911321993,-0.19749637513152862,0.874496802377621,-0.425604165726547,33.888937161313024,-23.331214937250564,0.5359965887545765,2,0.14499950408935547,-0.8650007247924805,-3.075000762939453,-2.252499580383301,-2.604999542236328,0,-0.06815855169227503,-1.3902436755086867,29.21999931335449,-2.8648569234020838,29.440000534057614,-1.6969528829703826,29.35000038146973,-0.06815855169227503 8371,2019-02-26,29.3700008392334,29.524999618530273,29.209999084472656,29.30500030517578,3570200.0,0.0034164803520937426,-1.4705635962451848,-0.2407423105723449,61.64947172449916,66.8237218140504,0.004665039653673375,-0.4722255504869395,-2.640034057580827,-2.0477366046952596,23.62410514319016,0.3150005340576172,0.7333287194724534,0.3590005874633775,-0.5811540511828426,1.2991552261095975,-0.11107673185973255,0.8290779067864875,-0.46436833845141123,34.86858120910809,-19.88221959135165,0.4700773193231104,2,0.044999122619628906,-0.8075008392333984,-3.0837512016296387,-2.3524999618530273,-3.075000762939453,1,-0.05311546914248333,1.636376247008891,29.270000457763672,-1.3902436755086867,29.21999931335449,-2.8648569234020838,29.440000534057614,-0.05311546914248333 8372,2019-02-27,29.3700008392334,29.415000915527344,28.95499992370605,29.165000915527344,10246800.0,0.0,2.1186499854524534,3.1538190674608995,64.99997926799429,65.02364754212655,-0.00792582215231974,-0.3624307230608821,-2.608874138167323,-2.0561510665236895,24.41233202555786,0.4600009918212926,0.7190324485807622,0.27750053405761577,-0.45935981300200623,1.0143608811172378,-0.09092963947219346,0.645930707587425,0.4949989318847656,45.60450385871386,-9.295295816575454,0.3684301735298104,2,0.03999900817871094,-0.8075008392333984,-2.700000762939453,-2.3524999618530273,-2.935001373291012,2,-0.06571332141732966,-1.4705635962451848,29.3700008392334,1.636376247008891,29.270000457763672,-1.3902436755086867,29.21999931335449,-0.06571332141732966 8373,2019-02-28,31.915000915527344,33.189998626708984,31.61000061035156,31.61000061035156,20948200.0,0.08665304744881897,-9.360632363608858,1.487806920421681,83.2640053167781,66.35086626613419,-2.457012624369483,-2.7486800022181157,-5.080570663907459,-4.590700516314037,26.062368456147965,3.819997787475586,0.7616446354899935,2.632250595092774,1.266783430650115,3.9977177595354334,1.9495170128714427,3.3149841773141056,-2.9600009918212926,69.8937874460842,11.391797965409403,0.68273358222133,2,-0.8425016403198242,-1.6075019836425781,-5.465000629425049,-4.897500038146973,-5.47500038146973,3,-0.1467962161646582,2.1186499854524534,29.3700008392334,-1.4705635962451848,29.3700008392334,1.636376247008891,29.270000457763672,-0.1467962161646582 8374,2019-03-01,32.36999893188477,32.490001678466804,31.625,32.185001373291016,7700600.0,0.014256556581706548,3.07056690482164,0.6065487655402019,84.01188426966971,67.35218841718364,-2.7190204817846855,-3.0655027960726997,-5.432255371535803,-5.026907540386194,27.26725384154487,0.865001678466804,0.7538017821938858,2.8997487068176326,0.9943480405182719,4.805149373116993,1.9470483736679505,3.852449039967315,-3.4149990081787216,80.63754555006663,21.182319305112834,0.9527003331496812,3,-1.2974996566772532,-2.0424995422363352,-5.967498779296882,-5.352498054504402,-5.834999084472663,4,-0.15693537794199863,-9.360632363608858,31.915000915527344,2.1186499854524534,29.3700008392334,-1.4705635962451848,29.3700008392334,-0.15693537794199863 8375,2019-03-04,32.509998321533196,32.78499984741211,32.14500045776367,32.384998321533196,7171600.0,0.004324973564040491,-1.1157154026583764,0.675684592543689,84.27730897094119,68.89067872525027,-2.643159301937562,-3.0852737737961355,-5.464862164104677,-5.148867443913382,28.240296073212782,0.6399993896484375,0.7327438454979394,2.862998199462883,0.5407893538995516,5.185207045026214,1.7018937766812172,4.024102622244548,-3.470298423767087,83.94331727436854,24.130533244850795,1.161104422781665,3,-1.4374990463256765,-2.14999866485595,-5.986248493194573,-5.492497444152825,-5.164999008178707,0,-0.1805598042125005,3.07056690482164,32.36999893188477,-9.360632363608858,31.915000915527344,2.1186499854524534,29.3700008392334,-0.1805598042125005 8376,2019-03-05,31.309999465942386,32.25,31.2549991607666,32.25,10248800.0,-0.036911686174895375,1.1170218594203694,-7.520004272460909,65.8723333245677,68.5214897299726,-1.2282160510024482,-1.8028643502912693,-4.1403476461277435,-3.9400189932519716,28.671518447650683,1.2549991607665945,0.7514076077640723,1.55199937820435,-0.8682661198724908,3.9722648762811907,0.3418666291659278,2.762132127242772,-2.1872935935974205,55.60803455657408,-0.4312223872985683,1.2101327490384208,3,-0.23750019073486683,-0.9499998092651403,-4.597499370574955,-4.292498588562015,-3.8249988555908274,1,-0.14835511432913517,-1.1157154026583764,32.509998321533196,3.07056690482164,32.36999893188477,-9.360632363608858,31.915000915527344,-0.14835511432913517 8377,2019-03-06,30.8700008392334,31.54999923706055,30.7549991607666,31.364999771118164,9506800.0,-0.01405297458365018,-1.1930967351556228,0.5265943092053889,59.950861946689194,68.00594830515294,-0.614558241961582,-1.2650907320150608,-3.574671582745733,-3.4941184941552486,28.68857236469018,0.7950000762939489,0.7514641855054691,1.0087507247924812,-1.4165166988165012,3.43401814840146,-0.20388298701200824,2.2213844365969706,-1.665949111801151,4.7228625745217325,-44.25989481734891,1.2126337118044899,3,0.2024984359741211,-0.47750186920166016,-4.151250839233398,-3.8524999618530273,-3.4950008392333984,2,-0.14820215868361686,1.1170218594203694,31.309999465942386,-1.1157154026583764,32.509998321533196,3.07056690482164,32.36999893188477,-0.14820215868361686 8378,2019-03-07,30.795000076293945,31.29999923706055,30.614999771118164,31.0,10783800.0,-0.0024295678944113996,-1.4247745786113966,0.41414215365171353,62.67122862642821,68.90503881218183,-0.3655826173854848,-1.078827276089445,-3.3564771280985894,-3.392435613847347,28.771406965944845,0.6849994659423864,0.7889896631771975,0.8279999732971177,-1.5646205472935506,3.2206204938877896,-0.36831028699821644,2.024310233592452,-1.5112294108761617,8.294944647338282,-36.88034697998364,1.1963102602953355,3,0.2774991989135742,-0.3625011444091797,-4.076250076293945,-3.777499198913574,-4.284999847412106,3,-0.14158144502515835,-1.1930967351556228,30.8700008392334,1.1170218594203694,31.309999465942386,-1.1157154026583764,32.509998321533196,-0.14158144502515835 8379,2019-03-08,30.30500030517578,30.739999771118164,30.040000915527344,30.614999771118164,5926400.0,-0.0159116665011918,1.4999982970085253,1.5121930795783363,57.51789751604636,69.3572189959571,0.32912049355136475,-0.48865466668949864,-2.721511872419775,-2.8697897458700616,28.917820862824982,0.7549991607666016,0.8142472979405397,0.25850019454956197,-2.0635833424335246,2.580583731532652,-0.9025415739419813,1.4195419630411052,-0.9431050805321739,9.653897732720944,-32.5155801905323,1.1610417684915444,3,0.7674989700317383,0.31999874114990234,-3.5062499046325684,-3.28749942779541,-3.270000457763672,4,-0.12753670127691985,-1.4247745786113966,30.795000076293945,-1.1930967351556228,30.8700008392334,1.1170218594203694,31.309999465942386,-0.12753670127691985 8380,2019-03-11,30.59499931335449,30.65999984741211,30.22500038146973,30.25,8385400.0,0.009569345166090537,-1.20253702442866,-1.112902928092821,61.69036339673286,69.36176251509418,0.27584632234709616,-0.6837584250696125,-2.8787234757071722,-3.1287973343782802,28.996025055105978,0.43499946594237926,0.8742598771031354,0.4659992218017557,-1.8080541982892662,2.7400526418927775,-0.6710274882437552,1.6030259318472666,-1.1565420206695727,25.1130600789175,-18.97383892741145,1.1370267100455116,3,0.4774999618530309,0.23250007629394887,-3.479998588562008,-3.5774984359741175,-3.4949989318847585,0,-0.13270140732345825,1.4999982970085253,30.30500030517578,-1.4247745786113966,30.795000076293945,-1.1930967351556228,30.8700008392334,-0.13270140732345825 8381,2019-03-12,30.114999771118164,30.4950008392334,29.73500061035156,30.3700008392334,10997200.0,-0.01568882343549549,2.0098955303928894,-0.7391350018520745,55.81748855300197,68.34148576898393,0.9751889607981674,-0.12220859816078544,-2.27425682560839,-2.6115808181078037,28.61112061233374,0.8599987030029297,0.985918151837037,-0.06975030899047852,-2.28106849769474,2.141567879713783,-1.1754094033426092,1.0359087853616522,-0.6015116517527659,20.936608721056206,-21.14465711137704,1.1056590943521316,3,1.3474998474121094,0.7124996185302734,-2.8324995040893555,-3.097498893737793,-2.6700000762939453,1,-0.0919807563943682,-1.20253702442866,30.59499931335449,1.4999982970085253,30.30500030517578,-1.4247745786113966,30.795000076293945,-0.0919807563943682 8382,2019-03-13,29.88500022888184,30.290000915527344,29.69499969482422,30.05500030517578,7786000.0,-0.007637374862506374,-1.1636363005836474,0.6666641734109096,53.31347682435232,65.0136492698255,1.437044174733522,0.1501427299295912,-1.9134490008240697,-2.352509102536235,27.75030070336259,0.595001220703125,1.1051308260931165,-0.32174987792968324,-2.510722140639256,1.8672223847798897,-1.4162360092844715,0.772736253425105,-0.29798189936957087,11.838042881487857,-27.696754487280735,1.0944861313547873,3,1.3549995422363246,0.942499160766598,-2.502500057220459,-2.8674993515014684,-2.2849998474121094,2,-0.08030783336621306,2.0098955303928894,30.114999771118164,-1.20253702442866,30.59499931335449,1.4999982970085253,30.30500030517578,-0.08030783336621306 8383,2019-03-14,29.834999084472656,30.084999084472656,29.78499984741211,29.85000038146973,8270800.0,-0.001673118421490316,-4.217388419882905,0.08824288390986129,54.69824386857737,61.756578114148574,1.2974047754979807,0.22590245884865823,-1.7334250259314459,-2.269679133321226,26.702445438927086,0.2999992370605469,1.20429183646376,-0.3807509422302253,-2.561636777299462,1.800134892839015,-1.4711938597648455,0.7096919753043949,-0.17592114901645317,13.39706980165401,-26.41639363578426,1.0904429175346195,3,1.4050006866455078,0.9925003051757812,-2.3437485694885254,-2.817498207092285,-2.3499984741210973,3,-0.08245346606204318,-1.1636363005836474,29.88500022888184,2.0098955303928894,30.114999771118164,-1.20253702442866,30.59499931335449,-0.08245346606204318 8384,2019-03-15,30.13500022888184,30.540000915527344,29.934999465942386,30.0,12526600.0,0.010055342839454529,-3.5660263284799103,-8.999237126507959,56.3649760633931,58.655207791087676,0.7230668605350203,-0.010030823963479207,-1.8898217426639263,-2.5283868227938235,26.717638794310645,0.7050018310546875,1.3159707560292127,-0.12174978256225089,-2.26178422783342,2.0182846627089184,-1.1917670051978355,0.9482674400733337,-0.44000053405762074,45.595903055315446,4.8251177396570455,1.070017222635585,3,0.8374996185302699,0.692499160766598,-2.6274995803833043,-3.1174993515014684,-2.0200004577636754,4,-0.12029201833307923,-4.217388419882905,29.834999084472656,-1.1636363005836474,29.88500022888184,2.0098955303928894,30.114999771118164,-0.12029201833307923 8385,2019-03-18,30.29999923706055,30.57500076293945,30.13999938964844,30.165000915527344,6111400.0,0.005475327921868445,-3.7026826401634128,0.9999858715155625,56.778419029236716,57.644772869384234,0.23648044786148503,-0.10645470789363998,-1.8940878250998594,-2.6529490866180474,26.721654162041208,0.4400005340576101,1.0841761443002973,-0.003750705718989167,-2.1017362766013115,2.0942348651633296,-1.0527434911601503,1.045242079722172,-0.5350995635986351,68.74986453506334,26.107544019698523,1.04899278544116,3,0.3225002288818324,0.5749998092651332,-2.7924985885620153,-3.2824983596801793,-1.889999389648441,0,-0.10775575814718019,-3.5660263284799103,30.13500022888184,-4.217388419882905,29.834999084472656,-1.1636363005836474,29.88500022888184,-0.10775575814718019 8386,2019-03-19,28.959999084472656,29.4950008392334,28.76499938964844,29.440000534057614,13199400.0,-0.04422442859169817,1.474572545267032,-3.5556105004378695,47.49998778830929,56.26134240734201,1.3500492054489506,1.2873403966148658,-0.43446465502003306,-1.2797340282351897,26.908764074636622,1.5349998474121094,0.7494206742683112,-1.336000823974608,-3.4535301465666848,0.7815284986174689,-2.3947654852706464,-0.27723616267856954,4.229999542236328,10.773455628360097,-30.193176997324116,1.0587646612960386,3,1.0725002288818395,2.0174999237060547,-1.436248779296875,-1.9424982070922852,-0.009998321533206678,1,-0.06422647658163061,-3.7026826401634128,30.29999923706055,-3.5660263284799103,30.13500022888184,-4.217388419882905,29.834999084472656,-0.06422647658163061 8387,2019-03-20,28.25,28.774999618530273,28.149999618530273,28.415000915527344,18263200.0,-0.024516543747176156,-2.4246417858971814,0.34375086923178044,21.209706660593454,51.65450663336038,1.843143782984555,2.0139616944522274,0.3903407228048863,-0.5447024035309695,27.022861346645165,0.8099994659423828,0.3500383212198308,-1.9909998893737786,-4.2634606483674915,0.28146086961993433,-3.127230268870637,-0.8547695098769204,4.851498641967773,4.123725124842798,-31.81302771383558,1.1362303794968571,3,1.1949996948242188,2.419999122619629,-0.6312499046325684,-1.232499122619629,1.5750007629394496,2,-0.028495586023921438,1.474572545267032,28.959999084472656,-3.7026826401634128,30.29999923706055,-3.5660263284799103,30.13500022888184,-0.028495586023921438 8388,2019-03-21,27.10000038146973,28.420000076293945,27.084999084472656,28.32500076293945,23419400.0,-0.04070795109841663,-1.12748657640091,7.424203541868917,12.677041100686566,46.672189253875956,2.697565691398939,3.140690681159967,1.5941817811162018,0.6288465064199364,27.065452905242125,1.335000991821289,0.08420260419899961,-3.0239995002746554,-5.678880523925482,-0.3691184766238287,-4.351440012100067,-1.6965589884492438,5.803438299560543,0.42983638345022646,-28.619388066675914,1.327440511825413,3,1.7724990844726527,3.03749847412109,0.8412489891052211,-0.08249950408935902,2.2449989318847585,3,0.018450184242133405,-2.4246417858971814,28.25,1.474572545267032,28.959999084472656,-3.7026826401634128,30.29999923706055,0.018450184242133405 8389,2019-03-22,26.7549991607666,27.22500038146973,26.46999931335449,27.104999542236328,16682000.0,-0.012730672171467283,1.5593167189838648,0.28571450814554555,10.392283859781884,40.97240263865918,2.778199786899499,3.4694311201158214,1.9820661108517754,0.9917179959513085,27.35776125712429,0.7550010681152415,-0.14120551762095346,-3.2457507133483894,-6.279213403131614,-0.2122880235651614,-4.762482058240003,-1.7290193684567754,5.799333144470218,6.942746571768642,-14.53638699362671,1.5167313448916135,3,1.7675008773803675,3.0749998092651367,1.6337509155273438,0.26250171661376953,3.045000076293949,4,0.027284674733065506,-1.12748657640091,27.10000038146973,-2.4246417858971814,28.25,1.474572545267032,28.959999084472656,0.027284674733065506 8390,2019-03-25,27.274999618530273,27.40999984741211,26.70499992370605,26.76000022888184,12775800.0,0.01943563722947883,-1.2559997558593607,-1.471425223840732,19.36218368711252,36.92181320911591,1.941948143113784,2.943206633801964,1.5130037534919083,0.5044490180668149,27.588389382156986,0.7049999237060582,-0.38822827969600127,-2.6260002136230476,-5.883565459012473,0.6315650317663781,-4.254782836317759,-0.9972175909283365,4.792586047355961,26.611566912909012,9.059160290234281,1.6287826226947129,3,1.2475004196166957,2.554999351501465,1.173750400543213,-0.25749874114990234,1.6949996948242152,0,0.03079743957236225,1.5593167189838648,26.7549991607666,-1.12748657640091,27.10000038146973,-2.4246417858971814,28.25,0.03079743957236225 8391,2019-03-26,27.809999465942386,27.84000015258789,27.354999542236328,27.364999771118164,16576800.0,0.019615026760573917,-1.0860234460241023,0.8640781013896013,27.09579915048755,34.00873791201983,1.1684772115384696,2.4088458128597168,1.0183169286894476,0.0034683762633669346,27.65508137637866,0.5650005340576172,-0.5730811360393062,-2.013000297546384,-5.396376568129302,1.3703759730365341,-3.704688432837841,-0.32131216225492665,3.8097792917413074,58.13448916162751,37.34986583466619,1.6916881352914586,3,0.7125005722045827,2.019999504089352,0.6387505531311,-0.7924985885620153,1.185001373291012,1,0.021574987162603643,-1.2559997558593607,27.274999618530273,1.5593167189838648,26.7549991607666,-1.12748657640091,27.10000038146973,0.021574987162603643 8392,2019-03-27,27.440000534057614,27.88999938964844,27.28000068664551,27.71500015258789,7433800.0,-0.013304528550527106,-1.0504181746492482,-0.6179770946559943,25.949818808676625,30.814468460919745,1.2909355153310642,2.7687980583512655,1.428706759974606,0.3925074478343902,28.307444888693333,0.6099987030029297,-0.8428620638724666,-2.286499214172366,-5.830555719538292,1.2575572911935602,-4.0585274668553275,-0.5144709614894047,3.7677958680797445,49.74363288150372,26.24814478839656,1.772028252682963,3,1.0824995040893555,2.3899984359741246,1.1299991607666051,-0.42249965667724254,4.114999771118168,2,0.055029161789106995,-1.0860234460241023,27.809999465942386,-1.2559997558593607,27.274999618530273,1.5593167189838648,26.7549991607666,0.055029161789106995 8393,2019-03-28,27.229999542236328,27.665000915527344,27.184999465942386,27.395000457763672,9046400.0,-0.007653097220630123,-2.764701482489942,0.6000041614936911,27.035094076877428,27.55559268464022,1.2209537900856127,2.7508518233995147,1.6676586798872606,0.6214787839287332,25.830070906155957,0.4800014495849574,-1.0605145865673826,-2.262250137329101,-5.816554050635922,1.2920537759777169,-4.03940209398251,-0.485098180675692,3.5987730927983996,53.521140003411716,27.106781666391043,1.777151956653409,3,1.292500495910641,2.59999942779541,1.416250228881836,-0.27249908447265625,4.079999923706058,3,0.09529934867160117,-1.0504181746492482,27.440000534057614,-1.0860234460241023,27.809999465942386,-1.2559997558593607,27.274999618530273,0.09529934867160117 8394,2019-03-29,27.290000915527344,27.420000076293945,26.8700008392334,27.274999618530273,9803000.0,0.0022035025449760326,3.0,-0.09091644703380035,24.43930901191709,23.96235823827137,0.7989693872233161,2.414551490361802,1.6532153246401151,0.568215513400304,23.31158849083898,0.5499992370605469,-1.2601607511378177,-1.9482488632202148,-5.359846801241481,1.4633490748010516,-3.654047832230848,-0.24244989420958163,3.1900698537729646,49.36719455447696,21.84687243425459,1.7057989690106325,3,0.6924991607666016,2.5399980545043945,1.4712486267089844,-0.4225006103515625,3.5099983215332067,4,0.075302247302524,-2.764701482489942,27.229999542236328,-1.0504181746492482,27.440000534057614,-1.0860234460241023,27.809999465942386,0.075302247302524 8395,2019-04-01,26.63999938964844,27.434999465942386,26.524999618530273,27.190000534057614,10675200.0,-0.023818303557075704,-1.3333308880167352,-36.663572790845045,23.813125367778923,21.330484635990228,0.978055133697989,2.7428675085263983,2.3347463945877607,1.2240380907280048,20.611825405204666,0.9099998474121129,-1.5040840981518109,-2.3047504425048793,-5.5364674218761785,0.9269665368664199,-3.920608932190529,-0.6888919528192297,3.5192656631762027,8.424893069686245,-19.105010119000003,1.61585848968565,4,0.9825000762939418,3.1899995803832972,2.2062501907348597,0.2275009155273402,4.20000076293945,0,0.11861861560852716,3.0,27.290000915527344,-2.764701482489942,27.229999542236328,-1.0504181746492482,27.440000534057614,0.11861861560852716 8396,2019-04-02,26.665000915527344,27.09499931335449,26.114999771118164,26.4950008392334,14974600.0,0.0009384957376770142,-1.1075208833669263,-0.30909040466918375,24.96114856096169,21.74731151380892,0.662993522664685,2.479138441645901,2.3210991431339707,1.200192110182094,19.289799166177573,0.9799995422363246,-1.812285163516865,-2.0474989891052253,-5.2307784378282065,1.1357804596177559,-3.6391387134667177,-0.45585926474373295,3.1991228781396863,30.98598662599082,1.410396183402817,1.5916397243614913,4,0.6024990081787109,2.9874982833862305,2.2449989318847656,0.2024993896484375,4.2949981689453125,1,0.0864428396282153,-1.3333308880167352,26.63999938964844,3.0,27.290000915527344,-2.764701482489942,27.229999542236328,0.0864428396282153 8397,2019-04-03,26.295000076293945,26.95499992370605,26.22500038146973,26.75,9953000.0,-0.013875898238501216,-1.4537828056329414,-2.67646893828047,23.77780735343029,22.980729986336,0.811893329098524,2.6233167759681244,2.700000848204475,1.568569988675705,18.595869554010854,0.729999542236321,-2.1787982021756314,-2.1887497901916504,-5.376753183484244,0.9992536031009429,-3.7827514868379453,-0.5947480935453555,3.1942113151181992,11.612914340420872,-19.182592803135513,1.5940016966462962,4,0.7074995040893555,3.357499122619629,2.6937499046325684,0.5725002288818359,5.204999923706055,2,0.10268114679998108,-1.1075208833669263,26.665000915527344,-1.3333308880167352,26.63999938964844,3.0,27.290000915527344,0.10268114679998108 8398,2019-04-04,26.434999465942386,26.559999465942386,26.209999084472656,26.3799991607666,6896800.0,0.005324182895692697,1.2950821722490131,-0.12087981186413749,21.927173478897643,24.262384388459974,0.6343523942010734,2.2555736419778363,2.5755483219714357,1.4188036565333917,18.059069094532504,0.3500003814697301,-2.387510802989656,-1.8307503700256298,-4.94881343864904,1.2873126985977805,-3.3897819043373367,-0.27171883571392286,2.716790763440361,24.242406727740573,-4.487584660867267,1.5590315343117054,4,0.5675001144409144,3.217499732971188,2.5512504577636683,0.4325008392333949,4.735000610351559,3,0.1936826534015923,-1.4537828056329414,26.295000076293945,-1.1075208833669263,26.665000915527344,-1.3333308880167352,26.63999938964844,0.1936826534015923 8399,2019-04-05,26.440000534057614,26.899999618530273,26.364999771118164,26.614999771118164,6386000.0,0.00018918359055275502,-2.2922990246135426,-3.181786655569286,19.984486121307796,24.33152910337056,0.6481273160985346,2.0513434883991657,2.5835713549469297,1.4180965012360893,18.066085602155198,0.5349998474121094,-2.3564839619088147,-1.6324993133544972,-4.697030325823079,1.4320316991140842,-3.1647648195887896,-0.10023380712020469,2.408110649498674,24.621275611940828,0.9141397261960051,1.532265506234291,4,0.5624990463256871,3.009999275207523,4.249998569488529,2.0899991989135778,4.734998703002937,4,0.18419057615417533,1.2950821722490131,26.434999465942386,-1.4537828056329414,26.295000076293945,-1.1075208833669263,26.665000915527344,0.18419057615417533 8400,2019-04-08,26.53499984741211,26.70000076293945,26.375,26.53499984741211,6415600.0,0.003593014804675443,-1.03125670552891,-0.0,26.615267013827065,24.278136643741618,0.48849010229335477,1.7250267283023533,2.495070315519669,1.3064314528570016,18.07348129056848,0.3250007629394496,-2.1382906654461564,-1.3345000267028801,-4.228618816737924,1.559618763332164,-2.7815594217204023,0.11255936831464197,2.0398001949003657,42.85717066107193,16.7905254700605,1.4470593950175226,4,0.4674997329711914,2.9149999618530273,4.164999485015869,1.994999885559082,5.0,0,0.16073108777742817,-2.2922990246135426,26.440000534057614,1.2950821722490131,26.434999465942386,-1.4537828056329414,26.295000076293945,0.16073108777742817 8401,2019-04-09,27.34499931335449,27.3700008392334,26.51499938964844,26.51499938964844,12463200.0,0.030525700795184907,-1.0602446462097852,100.0,41.438034693137304,25.999049519792802,-0.4407564905397088,0.7345249792975501,1.705789820226851,0.5009928370688961,18.3631219394499,0.8550014495849574,-1.8338232752401566,-0.3860005378723166,-3.0862860153906304,2.3142849396459972,-1.7361432766314735,0.9641422008868403,0.9838207018385567,97.84469930529833,66.15200341306114,1.3501427387591571,4,-0.45499897003173473,1.8375005722045934,3.371250152587894,1.1850004196167028,4.620000839233402,1,0.12781133395481725,-1.03125670552891,26.53499984741211,-2.2922990246135426,26.440000534057614,1.2950821722490131,26.434999465942386,0.12781133395481725 8402,2019-04-10,27.48500061035156,27.57999992370605,27.09000015258789,27.35000038146973,11282800.0,0.005119813512984628,2.0153938248637413,0.16265089312181727,54.50291901924515,29.051030068944772,-0.6411243124798496,0.4274165945392596,1.5898510478328056,0.358189721743404,18.62031258936167,0.4899997711181605,-1.6607770953957441,-0.12599925994873473,-2.6293705016980624,2.377371981800593,-1.3776848808233986,1.125686360925929,0.6224373804339969,93.0657477985451,55.04661099609065,1.2516856208746643,4,-0.6375007629394496,1.3474988937377965,3.231248855590824,1.0449991226196325,4.329999923706055,2,0.12643254127534287,-1.0602446462097852,27.34499931335449,-1.03125670552891,26.53499984741211,-2.2922990246135426,26.440000534057614,0.12643254127534287 8403,2019-04-11,27.375,27.690000534057614,26.93000030517578,27.584999084472656,16113800.0,-0.004002205126752978,2.619031616424963,-1.5555461365660124,57.67326510638882,32.7436918572194,-0.5681381508644776,0.3622431585158523,1.7112040253540428,0.47501920875078696,18.953922575818293,0.7600002288818324,-1.588567703773684,-0.11299991607666016,-2.3875531809917625,2.161553348838442,-1.2502765485342096,1.0242767163808892,0.5331941688188166,76.22638847702999,32.860378826344366,1.1372766324575505,4,-0.4724998474121094,1.3324995040893555,3.357499122619629,1.1549997329711914,4.430000305175781,3,0.15068493150684925,2.0153938248637413,27.48500061035156,-1.0602446462097852,27.34499931335449,-1.03125670552891,26.53499984741211,0.15068493150684925 8404,2019-04-12,26.51000022888184,27.415000915527344,26.28499984741211,27.375,12316600.0,-0.031598165155001245,1.3915325974411297,4.119064486830138,41.27709975528556,34.68413345583126,0.19509974963834864,0.9926354114118858,2.561297504806763,1.3354205774171213,19.08150112301284,1.1300010681152344,-1.4925917532307196,-0.7967496871948221,-2.7362236320467908,1.1427242576571466,-1.7664866596208064,0.17298728523116225,1.218874500166912,16.014254199898478,-28.253659871257202,0.9697369724259836,4,0.39249992370605113,1.9174995422363246,4.242498874664303,2.019999504089352,5.360000610351559,4,0.17578271622703268,2.619031616424963,27.375,2.0153938248637413,27.48500061035156,-1.0602446462097852,27.34499931335449,0.17578271622703268 8405,2019-04-15,27.03499984741211,27.229999542236328,26.5,26.5,6061400.0,0.019803833044041097,-1.7289710296833445,-0.6184970970807661,41.14287308671376,36.48210284758149,-0.29946903543272185,0.22186359947169976,2.0157403533712426,0.8050764300198878,19.181278755484044,0.7299995422363281,-1.3849715666374571,-0.10850009918213033,-1.4421694868914834,1.2251692885272227,-0.7753347930368051,0.5583345946725444,0.6550006866455043,53.380756830137585,10.417972007748972,0.6668346938546762,4,-0.08500003814697266,1.3524999618530273,3.813749313354492,1.494999885559082,4.965000152587891,0,0.15313480351451658,1.3915325974411297,26.51000022888184,2.619031616424963,27.375,2.0153938248637413,27.48500061035156,0.15313480351451658 8406,2019-04-16,27.10000038146973,27.60000038146973,26.895000457763672,27.045000076293945,8438200.0,0.002404310502107876,-2.9718356776738037,0.10280433806071382,45.823101465141114,38.93157997110491,-0.3310938856571397,0.010932411628704841,1.9268063929501018,0.724915940223898,20.36092046434112,0.7049999237060582,-1.2640379019373285,0.0495003700256369,-0.9742126865155605,1.0732134265668343,-0.4623561582449618,0.5613568982962356,-0.985000610351566,58.00712709994949,15.245175681449581,0.5118565282705991,4,-0.1500005722045934,1.2449998855590785,3.8499989509582484,1.4299993515014613,4.514999389648434,1,0.16365311452079956,-1.7289710296833445,27.03499984741211,1.3915325974411297,26.51000022888184,2.619031616424963,27.375,0.16365311452079956 8407,2019-04-17,27.44499969482422,27.53499984741211,27.145000457763672,27.18000030517578,7925600.0,0.012730601789599616,-1.3283609282834954,4.818143986683001,52.55647876246127,42.334836113723085,-0.5540779433300784,-0.41894736502399965,1.570576922584337,0.3766682391927212,20.995241731762942,0.43499946594237926,-1.0694013625750323,0.43474969863891744,-0.44333116422486896,1.3128305615027038,-0.004290732792977536,0.8737901300708124,-1.3002999114990246,82.56222637027003,39.46091158436656,0.4390404314318936,4,-0.45749950408935547,0.9000005722045898,3.6999998092651367,1.0850000381469727,4.2649993896484375,2,0.16469304091907455,-2.9718356776738037,27.10000038146973,-1.7289710296833445,27.03499984741211,1.3915325974411297,26.51000022888184,0.16469304091907455 8408,2019-04-18,27.60000038146973,27.709999084472656,27.399999618530273,27.614999771118164,8432400.0,0.005647684036037548,2.0244142987402074,-0.056601600737016595,53.60464079565627,46.07040885531736,-0.5883117055190361,-0.563457434654314,1.4099453990760011,0.2172916144382242,20.670457710786465,0.3099994659423828,-0.8782333806938141,0.5647503852844267,-0.35172155628401214,1.4812223268528655,0.10651441450020727,1.022986356068646,-1.4261945861816443,92.28078863888877,47.907771024482216,0.4582359707842197,4,-0.6025009155273473,0.7449998855590785,3.4337491989135707,0.947499275207516,3.5349998474121094,3,0.1527173947221312,-1.3283609282834954,27.44499969482422,-2.9718356776738037,27.10000038146973,-1.7289710296833445,27.03499984741211,0.1527173947221312 8409,2019-04-22,27.48500061035156,27.69499969482422,27.375,27.520000457763672,5183200.0,-0.004166658316257843,-1.5097910153036038,2.3334181078339533,61.22178620894384,49.91557765477478,-0.34586094392409095,-0.4120918275367913,1.5167336079659783,0.31690348576543315,19.88960529940435,0.31999969482421875,-0.629213912294734,0.4132505416870096,-0.5143058259417082,1.3408069093157273,-0.05052764212734928,0.8770287255013685,-1.2497470834960893,81.40507071382153,31.142941171636558,0.46377818381435976,4,-0.48750114440917613,0.8599996566772496,3.548748970031742,1.069998741149906,3.3949985504150426,0,0.15717662721088677,2.0244142987402074,27.60000038146973,-1.3283609282834954,27.44499969482422,-2.9718356776738037,27.10000038146973,0.15717662721088677 8410,2019-04-23,28.114999771118164,28.1299991607666,27.4950008392334,27.4950008392334,9304200.0,0.0229215625532615,-1.0483852112546068,-17.71433242506632,66.59037273600597,52.71028188176019,-0.8137411742480403,-1.0286742962482123,0.8782595185416611,-0.32098459422353187,19.06312453170786,0.6449985504150426,-0.34885321530082436,1.0012496948242173,-0.034784588411856276,2.037283978060291,0.4832325532061823,1.5192668364422524,-1.8207564219580057,98.78547324689765,44.18131574861212,0.518017141618036,4,-0.9075002670288086,0.23000049591064453,2.7849998474121094,0.4399995803833008,3.024999618530277,1,0.13355863769106824,-1.5097910153036038,27.48500061035156,2.0244142987402074,27.60000038146973,-1.3283609282834954,27.44499969482422,0.13355863769106824 8411,2019-04-24,28.40999984741211,28.57500076293945,28.17499923706055,28.19499969482422,7337600.0,0.01049262239713733,-2.1372537286639957,0.34677503707030743,74.62164998310253,54.9456964332999,-1.0524614297771286,-1.3453983692608915,0.5762646100818216,-0.6297428174893227,18.802116870909845,0.4600009918212855,-0.032567675272982655,1.2662497520446792,0.11678821633675085,2.4157112877526075,0.691518984190715,1.8409805198986433,-2.0056111495555626,88.46147690107954,27.245247767274847,0.5747307678539639,4,-0.9799995422363281,-0.6049995422363281,2.338749408721924,0.14499950408935547,2.520000457763672,2,0.1263639624030095,-1.0483852112546068,28.114999771118164,-1.5097910153036038,27.48500061035156,2.0244142987402074,27.60000038146973,0.1263639624030095 8412,2019-04-25,28.95000076293945,29.03499984741211,27.88999938964844,28.1299991607666,9231200.0,0.019007424091082026,1.3131327726882953,3.8139582335302613,76.78381723909447,57.06909111471164,-1.5229528124291534,-1.8619359875293746,0.021053636869023507,-1.1911994672957853,18.662117454548525,1.1450004577636683,0.22095672765316365,1.7307506561279276,0.32873963642792603,3.132761675827929,1.029745146277925,2.43175616597793,-2.3719630998762717,94.87957275386675,27.78900531064825,0.7010055098500009,4,-1.2900009155273402,-1.3750009536743129,1.554998397827152,-0.39500141143798473,2.454999923706062,3,0.09205523101713808,-2.1372537286639957,28.40999984741211,-1.0483852112546068,28.114999771118164,-1.5097910153036038,27.48500061035156,0.09205523101713808 8413,2019-04-26,29.82500076293945,29.84499931335449,29.165000915527344,29.165000915527344,10826200.0,0.03022452424665012,-1.0606016819350816,0.8048762900745949,80.41329653219032,61.41755742325661,-2.250540942066092,-2.669419471547254,-0.8660724382138731,-2.0803898758956976,18.73282591743782,0.8949985504150391,0.35660177324750464,2.4760005950927706,0.6527654636365057,4.2992357265490355,1.5643830293646381,3.387618160820903,-3.001266881441378,99.19034186337974,25.623601131650787,0.9116175657281331,4,-1.6525011062622035,-1.8450012207031214,0.23249864578247426,-1.1200017929077113,1.6099987030029368,4,0.0632019538412052,1.3131327726882953,28.95000076293945,-2.1372537286639957,28.40999984741211,-1.0483852112546068,28.114999771118164,0.0632019538412052 8414,2019-04-29,29.34499931335449,29.78499984741211,29.34000015258789,29.729999542236328,8507000.0,-0.01609392916366359,-1.253171280535798,-0.5833338149871483,73.61343029285,65.0253971128273,-1.481946514247742,-2.137141270663946,-0.3930638378003586,-1.6245396377195753,18.54154715181583,0.48500061035155895,0.39974028792753913,1.8932492256164508,-0.13597234632101163,3.9224707975539133,0.8786384396477196,2.907860011585182,-2.1587135800336483,78.72339044020008,1.2195466704497733,1.0146107859687308,4,-0.9749994277954066,-1.3649997711181605,0.15999984741211293,-0.4575004577636683,2.670000076293956,0,0.06099849914505695,-1.0606016819350816,29.82500076293945,1.3131327726882953,28.95000076293945,-2.1372537286639957,28.40999984741211,0.06099849914505695 8415,2019-04-30,29.79999923706055,29.93000030517578,29.5,29.59000015258789,9130400.0,0.015505194559639834,-1.2051332211745374,-0.545451843191269,71.93921850907809,67.92718789548697,-1.6801727360379566,-2.469896446159506,-0.8513643581219839,-2.1038448997023202,18.10954593862064,0.5850009918212926,0.4557066730971826,2.190249156951907,-0.05358782055548872,4.434086134459303,1.068330668198211,3.3121676457056033,-2.2946678741356727,93.6274014817476,17.924204390990838,1.1219184887536975,4,-1.2624988555908239,-1.7774991989135778,-0.623749732971195,-0.3549995422363317,2.120000839233395,1,0.03624160910591301,-1.253171280535798,29.34499931335449,-1.0606016819350816,29.82500076293945,1.3131327726882953,28.95000076293945,0.03624160910591301 8416,2019-05-01,28.96999931335449,29.739999771118164,28.934999465942386,29.739999771118164,7273000.0,-0.027852347146165024,1.0909086405318682,-3.6666848319708905,61.81382886550568,68.9557823513808,-0.6224781342387438,-1.5371692050354504,-0.026479436089157815,-1.2858991341876838,17.02763456017593,0.8649997711181641,0.6571873527799283,1.2449993133544872,-1.03107287700049,3.5210715037094644,0.10696321817699683,2.3830354085319776,-1.1252142985144857,52.941148971340915,-19.71625014913129,1.1380360951774886,5,-0.317499160766598,-0.947499275207516,0.20625019073486683,0.5950002670288121,3.9899997711181676,2,0.07490507862365159,-1.2051332211745374,29.79999923706055,-1.253171280535798,29.34499931335449,-1.0606016819350816,29.82500076293945,0.07490507862365159 8417,2019-05-02,28.9950008392334,29.4950008392334,28.71999931335449,28.9950008392334,9689400.0,0.0008630143759578157,-1.818171729782193,-0.0,63.06451727026529,70.00687973744846,-0.4520252691446167,-1.4224519073011024,-0.0639868351149886,-1.3264445735545998,15.778394548511661,0.7750015258789098,0.8392692047487849,1.1350008010864272,-1.1039321716753783,3.3739337738482327,0.015534314705526242,2.254467287467328,-0.8582856837463879,22.72738020362923,-47.43465725252157,1.1194664863809027,5,-0.3425006866455078,-0.9725008010864258,0.18124866485595703,0.5699987411499023,3.8799991607666016,3,0.06673562372600861,1.0909086405318682,28.96999931335449,-1.2051332211745374,29.79999923706055,-1.253171280535798,29.34499931335449,0.06673562372600861 8418,2019-05-03,31.55500030517578,32.05500030517578,30.6299991607666,31.45000076293945,19805400.0,0.08829106369531203,1.57918866016039,100.0,81.95059255832257,72.31008044293499,-2.673116351118207,-3.772631299341935,-2.6099040185763087,-3.880393607034236,15.214030337599333,3.059999465942383,1.0726640814688189,3.43900022506714,0.7587575423652133,6.119242907769067,2.098878883716175,4.779121566418105,-3.1672252287323417,85.00750071060871,7.66582083868785,1.3401213413509634,5,-1.7799997329711914,-2.4700002670288086,-2.378750801086426,-1.7475013732910156,0.6949996948242188,4,-0.004753592681970842,-1.818171729782193,28.9950008392334,1.0909086405318682,28.96999931335449,-1.2051332211745374,29.79999923706055,-0.004753592681970842 8419,2019-05-06,31.309999465942386,31.38999938964844,30.68000030517578,31.024999618530273,5875800.0,-0.007764247721880335,2.191009309582148,2.7142960944595242,78.06958375235281,73.5855483336402,-2.043361622145728,-3.313985198698198,-2.34628509986581,-3.6270331411837446,15.131962813910816,0.875,1.2641761735833796,2.950499439239504,0.03667062875458882,5.864328249724419,1.4935850339970465,4.407413844481962,-2.5900001525878977,77.66115089439481,-2.599418442370734,1.456914405242457,5,-1.337499618530277,-2.2249994277954137,-2.133749961853031,-1.480000495910648,0.7300014495849574,0,0.003992334785440255,1.57918866016039,31.55500030517578,-1.818171729782193,28.9950008392334,1.0909086405318682,28.96999931335449,0.003992334785440255 8420,2019-05-07,30.79999923706055,31.165000915527344,30.584999084472656,31.065000534057614,7418200.0,-0.016288733234779862,1.4946204803215817,-0.9298296100975395,72.95283715627207,73.4001246862146,-1.2431739856774975,-2.6014570232352163,-1.824821107206045,-3.116583703930278,14.998458555734024,0.7250003814697301,1.447870921504368,2.227249240875249,-0.7479859679318466,5.202484449682345,0.7396316364716995,3.7148668452787987,-1.5463997650146553,62.36879475619417,-19.851313547385992,1.4876176044035483,5,-0.827499389648441,-1.7149991989135778,-1.8937497138977086,-0.9700002670288121,-0.5,1,0.039448057879362786,2.191009309582148,31.309999465942386,1.57918866016039,31.55500030517578,-1.818171729782193,28.9950008392334,0.039448057879362786 8421,2019-05-08,30.84000015258789,30.96500015258789,30.57999992370605,30.73500061035156,6518000.0,0.0012987310557854848,1.1690181708771865,-0.3962227484399644,71.88909297328773,72.85626643445828,-1.0082592606329506,-2.4940682328135217,-1.8558808912543938,-3.1547805212687976,15.821116213499481,0.3850002288818395,1.6304892400575497,2.0925001144409165,-0.9878080243112812,5.172808253193114,0.5523460450648159,3.632654183817017,-1.138176547241212,63.56822215143146,-17.83990801229185,1.5401540693760993,5,-0.4525003433227539,-1.755000114440918,-2.11375093460083,-1.0100011825561523,-0.17499923706054688,2,0.035019452605788315,1.4946204803215817,30.79999923706055,2.191009309582148,31.309999465942386,1.57918866016039,31.55500030517578,0.035019452605788315 8422,2019-05-09,30.959999084472656,31.13500022888184,30.3700008392334,30.57999992370605,5555800.0,0.0038910159303191527,1.095884576896034,3.6190554041779315,71.76164081329108,71.89497135458059,-0.9087172752278967,-2.466857722939416,-1.96535994682527,-3.2402451316804957,16.857828824421805,0.764999389648441,1.7523185446586567,2.0387491226196275,-1.1323998670900792,5.209898112329338,0.45317462776477413,3.624323617474481,-0.8816672071533205,35.01474375300676,-43.158418274834084,1.585574494854855,5,-0.5724992752075195,-1.8274993896484375,-2.499999523162842,-1.307499885559082,0.0,3,0.06459948511442493,1.1690181708771865,30.84000015258789,1.4946204803215817,30.79999923706055,2.191009309582148,31.309999465942386,0.06459948511442493 8423,2019-05-10,31.5,31.57999992370605,30.76499938964844,30.79999923706055,7175200.0,0.017441890552192252,-1.1168832455623219,1.8421113392126383,74.64700603794368,72.00981310403544,-1.3255261175399546,-2.8269162815752793,-2.5703947428168092,-3.7363131890746573,17.890548634279835,0.8150005340576101,1.841859885338824,2.372500038146974,-0.9098343256753623,5.65483440196931,0.7313328562358059,4.013667220058142,-1.1299991607666016,93.38843105481216,14.978668957152152,1.6411671819111677,5,-1.1125001907348633,-2.3675003051757812,-3.1725006103515625,-1.8475008010864258,-0.44000053405761363,4,0.04365079365079372,1.095884576896034,30.959999084472656,1.1690181708771865,30.84000015258789,1.4946204803215817,30.79999923706055,0.04365079365079372 8424,2019-05-13,31.170000076293945,31.29999923706055,30.90500068664551,31.11000061035156,6549200.0,-0.010476188054160507,1.4687580094294652,0.08571342935461393,69.470990084711,71.735565501328,-0.7927965650366815,-2.245003092436942,-2.3252723754060014,-3.3523569895238623,18.304432074130787,0.5949993133544886,1.8728938309187981,1.809500122070311,-1.34977649723605,4.968776741376672,0.22986181241713055,3.3891384317234916,-0.7999992370605469,66.11568945188138,-9.315296100657505,1.5796383096531812,5,-0.7825002670288086,-2.0,-2.842500686645508,-1.517500877380371,0.010000228881835938,0,0.03464869814124372,-1.1168832455623219,31.5,1.095884576896034,30.959999084472656,1.1690181708771865,30.84000015258789,0.03464869814124372 8425,2019-05-14,31.17499923706055,31.34000015258789,30.76499938964844,31.04999923706055,6071200.0,0.0001603837264796404,1.5274657097823774,2.0833518771655313,68.29912562440072,72.4561540300941,-0.6506648906696171,-2.027913262969907,-2.421354282403467,-3.3026633546588435,18.661407452514684,0.5750007629394496,1.791504644548528,1.607499313354495,-1.4511334651569037,4.666132091865897,0.0781829240987939,3.136815702610196,-0.5353984832763707,66.52884354685195,-6.954222495517939,1.5293163892557007,5,-0.7874994277954137,-2.004999160766605,-2.9487495422363317,-1.5225000381469762,0.5850009918212891,1,0.027746646339560588,1.4687580094294652,31.170000076293945,-1.1168832455623219,31.5,1.095884576896034,30.959999084472656,0.027746646339560588 8426,2019-05-15,31.53499984741211,31.61000061035156,31.03000068664551,31.125,5900800.0,0.011547734375678687,1.0714232191878812,3.279998779296875,67.52540845688205,72.95180860638486,-0.6800740412777877,-2.148788377156066,-2.8314468609326227,-3.5910319259127306,19.654935475279995,0.5799999237060476,1.796405463512933,1.7457499504089355,-1.2006628443450325,4.6921627451629035,0.27254355303195155,3.2189563477859195,-0.7700004577636683,93.95155025941511,22.217663136925722,1.473206397376984,5,-0.32249927520751953,-2.364999771118164,-3.3087501525878906,-1.8825006484985352,0.3549995422363317,2,-0.039162854489530274,1.5274657097823774,31.17499923706055,1.4687580094294652,31.170000076293945,-1.1168832455623219,31.5,-0.039162854489530274 8427,2019-05-16,31.96500015258789,32.084999084472656,31.53499984741211,31.53499984741211,5339200.0,0.013635652679765853,-1.5581341707918597,1.0487816224564799,65.4401018573106,71.11730963960574,-0.7202133510840341,-2.3429219435940496,-3.2933906400306654,-3.9443363201362445,20.830992697459074,0.5499992370605469,1.8092715703151399,1.949750232696534,-0.9322543567124413,4.831754822105513,0.5087479379920445,3.3907525274010233,-1.2000007629394496,90.90916972516831,21.712759930428874,1.4410022947044892,5,-0.7375001907348633,-2.780000686645508,-3.9287500381469727,-2.3125009536743164,-0.18499946594237926,3,-0.040669458184103835,1.0714232191878812,31.53499984741211,1.5274657097823774,31.17499923706055,1.4687580094294652,31.170000076293945,-0.040669458184103835 8428,2019-05-17,31.815000534057614,32.03499984741211,31.76000022888184,31.934999465942386,3800000.0,-0.004692620610487697,-1.3913057900585903,-0.2790670853959463,68.71212397068228,70.07759188608681,-0.591675128796382,-1.9615224788144268,-3.1753182406513787,-3.7099104998625343,22.330439344877163,0.2749996185302699,1.9559100521210837,1.5890006065368603,-1.1628648001916595,4.340866013265384,0.21306790317260038,2.96493330990112,-0.8124011993408153,79.54555963355746,11.0769547175083,1.3759327033642614,5,-0.5875005722045863,-2.630001068115231,-3.975000858306881,-2.1625013351440394,-0.14999961853026988,4,-0.026874161094848525,-1.5581341707918597,31.96500015258789,1.0714232191878812,31.53499984741211,1.5274657097823774,31.17499923706055,-0.026874161094848525 8429,2019-05-20,31.80500030517578,31.8700008392334,31.57500076293945,31.729999542236328,4226800.0,-0.00031432433487244005,1.8780238183848503,-0.6250119210350267,66.28757289291516,69.33700696793603,-0.5633133089217779,-1.6983603102514273,-3.182223130589911,-3.6124497175299766,23.764027193819576,0.29500007629394887,2.1140489754269858,1.3630003929138184,-1.1508630772852797,3.8768638631129164,0.10606865781426933,2.6199321280133674,-0.6075690155029285,78.7879663612981,12.944035403090055,1.2569317350995493,5,-0.5775003433227539,-2.6200008392333984,-4.000000476837158,-2.152501106262207,-0.005001068115230822,0,-0.02342401610076883,-1.3913057900585903,31.815000534057614,-1.5581341707918597,31.96500015258789,1.0714232191878812,31.53499984741211,-0.02342401610076883 8430,2019-05-21,31.8700008392334,32.005001068115234,31.63500022888184,31.93000030517578,3545000.0,0.0020437205921686186,2.5238008737431654,-0.7999847413661564,76.90166792053833,69.89395973985278,-0.5146985006618934,-1.5469337701453867,-3.2730709836565914,-3.5979048986320805,25.961251129886097,0.3700008392333949,1.8764825555195515,1.2402508735656745,-1.0965001631822773,3.577001910313623,0.07187535519170041,2.4086263919396487,-0.5128073464965794,79.6209884600712,11.643247315899714,1.1683755183739746,5,-0.6425008773803711,-2.5775012969970703,-4.205000877380371,-2.217501640319824,-0.08500099182128906,1,-0.02165047116058416,1.8780238183848503,31.80500030517578,-1.3913057900585903,31.815000534057614,-1.5581341707918597,31.96500015258789,-0.02165047116058416 8431,2019-05-22,32.0,32.125,31.65500068664551,31.85000038146973,5430400.0,0.004079044786423847,1.34999880790595,-2.5000158947133593,77.34302731413075,70.51411379550161,-0.517240885521403,-1.4695327302766898,-3.412465590181732,-3.6495096240322837,28.013347571446594,0.46999931335448863,1.7003643241628552,1.1907500267028794,-0.9732042096597056,3.3547042630654644,0.10877290852158694,2.272727144884172,-0.5118015007507317,78.81356480134484,4.900787640972439,1.0819771181812925,5,-0.5550003051757812,-2.489999771118164,-4.331250190734863,-2.347500801086426,-0.08499908447265625,2,-0.007499992847442516,2.5238008737431654,31.8700008392334,1.8780238183848503,31.80500030517578,-1.3913057900585903,31.815000534057614,-0.007499992847442516 8432,2019-05-23,31.614999771118164,31.959999084472656,31.5,31.739999771118164,4559800.0,-0.012031257152557373,-1.591547479610148,-0.8333354526150014,50.90360597873077,67.87595823336686,-0.033031506037310976,-0.9219071838241568,-3.0341135499982244,-3.1843644300703104,29.50877269231563,0.5,1.5860459689913071,0.6724998474121087,-1.3317130484063213,2.6767127432305386,-0.3296066004971081,1.6746062953213254,0.5100002288818359,18.39996337890625,-51.874202127385786,1.0021064479092154,5,-0.1700000762939453,-1.9799995422363281,-3.9674997329711914,-1.9625005722045898,0.769998550415032,3,0.008698390653840926,1.34999880790595,32.0,2.5238008737431654,31.8700008392334,1.8780238183848503,31.80500030517578,0.008698390653840926 8433,2019-05-24,31.709999084472656,31.84499931335449,31.375,31.670000076293945,2823600.0,0.0030048810388187963,2.0322588584191594,-0.3199920654296875,56.3091420962663,66.4135306790952,-0.10628702089672615,-0.9153783166509122,-3.133182290030714,-3.199289760278731,30.145285875828083,0.46999931335448863,1.490432516781425,0.6732492446899414,-1.2864885992031745,2.6329870885830537,-0.306619677256613,1.6531181666364994,0.41500091552734375,44.66654459635417,-23.653991797985626,0.9798689219465566,5,-0.2649993896484375,-1.9599990844726562,-4.04374885559082,-2.057499885559082,0.6150016784667898,4,0.0022075561082917083,-1.591547479610148,31.614999771118164,1.34999880790595,32.0,2.5238008737431654,31.8700008392334,0.0022075561082917083 8434,2019-05-28,31.13500022888184,31.90999984741211,31.11000061035156,31.67499923706055,6031000.0,-0.018133045480672183,-1.711869886108265,-13.500309951838252,55.17776083666309,64.95560125823548,0.5176627694889255,-0.21017712526624166,-2.578689714042728,-2.543075117592352,30.640415772530517,0.7999992370605504,1.3739257563314702,0.008750343322756038,-1.7818771333572023,1.7993778200027144,-0.8865633950172231,0.9040640816627352,0.9599997711181594,2.4630180850590957,-63.858767775329135,0.8953137383399798,5,0.4425001144409144,-1.3850002288818395,-3.463750362396244,-1.4825010299682653,1.8399982452392472,1,0.01702266525612095,2.0322588584191594,31.709999084472656,-1.591547479610148,31.614999771118164,1.34999880790595,32.0,0.01702266525612095 8435,2019-05-29,30.8799991607666,31.32999992370605,30.80500030517578,31.2549991607666,5685200.0,-0.008190173959873315,-1.000007266121694,0.694445719937128,50.57969596299853,63.07274431447064,0.8117853381322853,0.13690244117169215,-2.3529000802913984,-2.2014490593270466,30.82359286092068,0.5249996185302699,1.164767880917605,-0.3002507209777825,-1.9844513438692886,1.3839499019137236,-1.1423510324235338,0.5418495904679688,1.155900875854492,5.6817327977343,-58.46899409763634,0.8421003114457526,5,0.5850009918212891,-1.0699987411499023,-3.208749294281006,-1.2274999618530273,2.0799999237060547,2,0.029792749394333518,-1.711869886108265,31.13500022888184,2.0322588584191594,31.709999084472656,-1.591547479610148,31.614999771118164,0.029792749394333518 8436,2019-05-30,31.13999938964844,31.21500015258789,30.88500022888184,31.0,3018200.0,0.008419696759971895,1.2758543579489903,-0.3733317057291761,52.506967932104814,61.63572943389221,0.5474300226057522,0.05039233704706092,-2.59649397546643,-2.3867235808184866,31.89710326456693,0.33500099182128906,1.0396264509101627,-0.14875049591064027,-1.47496340782374,1.1774624160024594,-0.8118569518671883,0.5143559600459078,0.7974286684570266,29.004280392105365,-37.22784452116807,0.6631064559565497,5,0.3250007629394496,-1.1324996948242223,-3.363749504089359,-1.4875001907348668,1.860000610351559,3,0.020712924547393596,-1.000007266121694,30.8799991607666,-1.711869886108265,31.13500022888184,2.0322588584191594,31.709999084472656,0.020712924547393596 8437,2019-05-31,30.93000030517578,31.420000076293945,30.899999618530273,30.97500038146973,5246600.0,-0.0067437086894249765,-8.904633884943053,-0.32143051771118886,41.2576688911278,58.585234425052825,0.6651192480344079,0.4350972120279799,-2.3493016074698723,-2.1019822678213167,33.429904625301475,0.5200004577636719,0.9237721111455812,-0.4554995536804185,-1.2548017090422903,0.3438026016814497,-0.8551506313613544,-0.055848475999482616,0.9168335326953105,11.312221880836402,-49.35802842758498,0.3996510776809346,5,0.5349998474121094,-0.9225006103515625,-3.3125,-1.277501106262207,1.4500007629394531,4,0.03184612352515015,1.2758543579489903,31.13999938964844,-1.000007266121694,30.8799991607666,-1.711869886108265,31.13500022888184,0.03184612352515015 8438,2019-06-03,31.40500068664551,31.53499984741211,31.020000457763672,31.020000457763672,5136400.0,0.015357270507050158,-1.6753199141941333,-8.555546136565335,53.450817835536675,57.15892830756633,0.1406333481297395,-0.054511799507199754,-2.7437487175809707,-2.5234686176473886,32.90438365083133,0.6049995422363281,0.7994600485020591,0.027000808715822444,-0.7684101847689568,0.8224118022005982,-0.3707046880265672,0.4247063054582121,0.35848646860995714,54.29869955017656,-5.4479912295254636,0.3977054967423887,6,0.05999946594237926,-0.9825010299682653,-3.7875008583068883,-1.7525014877319371,1.1099987030029332,0,0.031205146106059845,-8.904633884943053,30.93000030517578,1.2758543579489903,31.13999938964844,-1.000007266121694,30.8799991607666,0.031205146106059845 8439,2019-06-04,31.434999465942386,31.7450008392334,31.11000061035156,31.739999771118164,5794800.0,0.0009552230103797577,3.031716237163363,-0.7922081139057853,53.79009257040093,54.5909754908844,0.058815579143892904,-0.07870076476715582,-2.680062680995441,-2.5032274260244343,32.44004995744733,0.6350002288818395,0.6645475043785893,0.050749588012699576,-0.7443759866637016,0.8458751626891008,-0.34681319932549926,0.4483123753508984,-0.6299991607666051,67.02114923777154,7.796415967031905,0.39756278733820044,6,0.03000068664550426,-1.0124998092651403,-3.3587498664855993,-1.7825002670288121,0.9650020599365199,1,0.028312432388023945,-1.6753199141941333,31.40500068664551,-8.904633884943053,30.93000030517578,1.2758543579489903,31.13999938964844,0.028312432388023945 8440,2019-06-05,32.014999389648445,32.139999389648445,31.670000076293945,31.75,7878200.0,0.018450769319543037,-1.2117654450637694,-0.8688495885134286,56.57534031824008,52.283454713563216,-0.5570310634028033,-0.59343449603465,-3.1744702948035126,-3.028545783217808,32.2428831448318,0.7049999237060582,0.5271340894866512,0.5699995040893633,-0.22283048290051255,1.3628294910792391,0.17358451059442714,0.9664144975842994,-1.1911990737915126,90.03983397696896,33.75341121057829,0.39641499349493736,6,-0.5424995422363317,-1.5850000381469798,-3.8399996757507395,-2.3625001907348704,0.4850006103515554,2,0.029985916063551166,3.031716237163363,31.434999465942386,-1.6753199141941333,31.40500068664551,-8.904633884943053,30.93000030517578,0.029985916063551166 8441,2019-06-06,31.920000076293945,32.130001068115234,31.729999542236328,32.09999847412109,5198000.0,-0.0029673376593977174,2.333296246552916,-0.6792408015200794,49.32126514588787,52.10763906546956,-0.530344523982702,-0.43571508255038793,-3.0104651267270484,-2.8877239540738273,32.042427059850134,0.40000152587890625,0.41102330809588494,0.42100019454955984,-0.3449917810614096,1.1869921701605293,0.038004206744076896,0.8039961823550428,-1.0435517974853532,82.25811661593174,29.097460134016195,0.38299598780548416,6,-0.4475002288818324,-1.4900007247924805,-3.6399998664855957,-2.267500877380371,0.7100009918212891,3,0.032581422484114775,-1.2117654450637694,32.014999389648445,3.031716237163363,31.434999465942386,-1.6753199141941333,31.40500068664551,0.032581422484114775 8442,2019-06-07,32.959999084472656,33.18000030517578,32.134998321533196,32.174999237060554,13516000.0,0.032581422484114775,-1.4161848691318593,-4.361149081815521,63.614739713575375,52.91937213405946,-1.5192576334479213,-1.3894335822600965,-3.956022653233056,-3.8736313380853,32.50018014073742,1.260000228881836,0.2542947592604108,1.360999202728273,0.395158481661106,2.3268399237954434,0.8780788421946895,1.8439195632618564,-2.0330087612304695,89.81475758126983,38.339601581046836,0.48292036053358506,6,-0.967498779296875,-2.0099992752075195,-4.622498989105225,-3.307499885559082,-0.06499862670898438,4,0.0012136200436421163,2.333296246552916,31.920000076293945,-1.2117654450637694,32.014999389648445,3.031716237163363,31.434999465942386,0.0012136200436421163 8443,2019-06-10,32.875,33.14500045776367,32.650001525878906,32.93000030517578,6066200.0,-0.0025788557898565045,1.041230140003146,-0.07006409664549614,62.50001114106814,53.73295550121558,-1.3987140932698452,-1.2607821809234423,-3.7688526097041795,-3.739355700901207,32.64138662946245,0.4949989318847656,0.0730045528812795,1.2072501182556152,0.08758160594420872,2.326918630567018,0.647415862099912,1.7670843744113185,-1.8128290778417977,85.26568356805092,35.70684473996439,0.5598342561557016,6,-0.8824996948242188,-1.0999994277954102,-4.537499904632568,-3.222500801086426,-0.00500106811522727,0,-0.015057001730335084,-1.4161848691318593,32.959999084472656,2.333296246552916,31.920000076293945,-1.2117654450637694,32.014999389648445,-0.015057001730335084 8444,2019-06-11,32.25,33.06999969482422,32.080001831054695,33.005001068115234,7780600.0,-0.019011406844106515,1.2372875511321106,13.727215980024969,53.92561568220697,54.1047243589054,-0.6693027976979877,-0.5804844832450016,-3.0487719809458156,-3.0606288561249144,32.383686101131126,0.9899978637695241,0.08488683476995362,0.5282501220703111,-0.5945109325638427,1.6510111767044648,-0.033130405246765804,1.089630649387388,-1.0607593148607428,38.41058515173524,-7.042155019863749,0.5613805273170762,6,-0.2174997329711914,-0.47499942779541016,-2.8199996948242188,-2.597500801086426,0.2350006103515554,1,0.008217035337936274,1.041230140003146,32.875,-1.4161848691318593,32.959999084472656,2.333296246552916,31.920000076293945,0.008217035337936274 8445,2019-06-12,32.040000915527344,32.55500030517578,31.96500015258789,32.31999969482422,3984800.0,-0.006511599518531974,-1.7441848086442753,0.3708587856648427,50.40651383565925,53.87134057041145,-0.3100592790255128,-0.31869880531099426,-2.723217420923593,-2.801251052664945,32.262834478572344,0.5900001525878906,0.06405965439109096,0.275000953674315,-0.8255013141459884,1.375503221494622,-0.2752501802358367,0.8252520875844667,-0.7313146531858941,21.379393805461063,-19.033301849381914,0.550251133910153,6,-9.5367431640625e-07,-0.2650003433227539,-2.5112509727478027,-2.3875017166137695,-0.4100017547607422,2,0.011235973784791575,1.2372875511321106,32.25,1.041230140003146,32.875,-1.4161848691318593,32.959999084472656,0.011235973784791575 8446,2019-06-13,30.29999923706055,32.19499969482422,30.28499984741211,32.040000915527344,11557000.0,-0.05430716693967219,-1.1581913598206877,6.214318801089906,39.52190108832936,53.67847748121162,1.4508277856380936,1.3955883130630404,-0.8863027320706429,-1.0319458709558056,31.193275248622793,1.9099998474121094,0.04779487236045554,-1.4032506942748988,-2.682215377762457,-0.12428601078734047,-2.042733036018678,-0.7637683525311196,2.880001068115231,0.5181135501452657,-40.916017381247165,0.6394823417437798,6,1.4325008392333949,1.4325008392333949,-0.7712492942810094,-0.6475000381469762,1.4650001525878906,3,0.07260728773380909,-1.7441848086442753,32.040000915527344,1.2372875511321106,32.25,1.041230140003146,32.875,0.07260728773380909 8447,2019-06-14,30.665000915527344,31.065000534057614,30.40500068664551,30.40500068664551,7513400.0,0.0120462603187248,-4.076917433884836,-0.1494252747565923,42.01681847747785,52.408033108093974,1.1670059836424542,0.9783614246962742,-1.1362238545614254,-1.3644257085646458,29.69677232849137,0.7650012969970632,0.07944555150365673,-0.9732490539550795,-2.3262001039369125,0.3797019960267569,-1.6497245789459996,-0.2967735289641631,2.457099380493162,13.286747797879775,-26.592655534311895,0.6764755249909177,6,1.0674991607666016,1.0674991607666016,-0.9287509918212891,-1.0125017166137695,1.3849983215332102,4,0.06407957260464014,-1.1581913598206877,30.29999923706055,-1.7441848086442753,32.040000915527344,1.2372875511321106,32.25,0.06407957260464014 8448,2019-06-17,30.959999084472656,31.22500038146973,30.604999542236328,30.739999771118164,7867800.0,0.009620028049499796,-1.5306168524061943,0.8461504603308629,48.603342260682425,51.83172751812525,0.8965252727558699,0.6493151391190182,-1.314854140542586,-1.6224614023217718,28.04665731337329,0.620000839233402,0.09335423708391843,-0.6355008125305162,-2.018631944519953,0.7476303194589207,-1.3270663785252381,0.056064753464202255,2.105359202575684,24.23695777533966,-19.5336812717526,0.6915655659947189,6,0.7725009918212891,0.7725009918212891,-1.1999993324279785,-1.307499885559082,1.4099998474121165,0,0.06250004620515237,-4.076917433884836,30.665000915527344,-1.1581913598206877,30.29999923706055,-1.7441848086442753,32.040000915527344,0.06250004620515237 8449,2019-06-18,31.059999465942386,31.40500068664551,30.979999542236328,31.30500030517578,4476200.0,0.0032299865770952785,-1.0987675252075886,-1.1136436541445787,51.472998359866644,51.26480063386154,0.8244352876826326,0.5171541905210084,-1.2950865962553912,-1.685979606736467,26.70736453742391,0.4450016021728551,0.1766613995874664,-0.4982503890991161,-1.897657382864029,0.9011566046658004,-1.1979538859815726,0.20145310778334036,1.9497516523132283,34.140945473367026,-13.850865126080812,0.6997034968824575,6,0.672500610351559,0.672500610351559,-1.2999997138977086,-1.4075002670288121,1.0200023651123082,1,0.05827429159897668,-1.5306168524061943,30.959999084472656,-4.076917433884836,30.665000915527344,-1.1581913598206877,30.29999923706055,0.05827429159897668 8450,2019-06-19,31.18000030517578,31.25,30.614999771118164,30.989999771118164,3747800.0,0.0038635171054970385,2.848487125393752,-0.7755097274447178,50.335016188508725,51.37743963859719,0.6409349558984729,0.36133564113934824,-1.2945183146845558,-1.772342030004129,25.19768432780105,0.6350002288818359,0.18172854430610386,-0.3437495231628418,-1.7448163119401627,1.0573172656144827,-1.0442829175515058,0.35678387122581867,1.7752557876629638,46.85866645362945,-3.3889143338298595,0.7005333943886615,6,0.5524997711181641,0.5524997711181641,-1.4012503623962402,-1.527501106262207,1.4199981689453054,2,0.041853761783291255,-1.0987675252075886,31.059999465942386,-1.5306168524061943,30.959999084472656,-4.076917433884836,30.665000915527344,0.041853761783291255 8451,2019-06-20,31.76000022888184,31.809999465942386,31.3700008392334,31.46500015258789,4434800.0,0.01860166510677619,1.2278493237337593,1.5526276163228616,56.545742534939265,50.59199550763762,0.040065594550316774,-0.25040474490350917,-1.7708362925864414,-2.3126741492211984,23.567520541278046,0.6299991607666051,0.19917146529687102,0.24825038909912323,-1.1396911937503482,1.6361919719485947,-0.44572040232561605,0.942221180523859,1.141850739048376,96.44133234866091,39.56392347972579,0.693970791424736,6,-0.045000076293948865,-0.027500152587894178,-1.9812502861022985,-2.3100004196167028,0.9349994659423793,3,-0.004093232593777474,2.848487125393752,31.18000030517578,-1.0987675252075886,31.059999465942386,-1.5306168524061943,30.959999084472656,-0.004093232593777474 8452,2019-06-21,31.88999938964844,31.959999084472656,31.53499984741211,31.75,7115400.0,0.004093172538720102,2.035722070844687,0.4745740794620695,54.04502872159855,49.65255301658545,-0.28795634103920165,-0.37813232148618425,-1.798018559589817,-2.401208150767772,22.211537735323773,0.4249992370605469,0.1628564926225451,0.36449956893921254,-1.033163492769308,1.7621626306477332,-0.3343319619150442,1.0633310997934728,0.9595145558714115,94.83396911642599,36.07589905776385,0.6988315308542599,6,-0.212499618530277,-0.15749931335449574,-1.6987490653991735,-2.4399995803833043,0.8650016784667933,4,-0.003919724126447477,1.2278493237337593,31.76000022888184,2.848487125393752,31.18000030517578,-1.0987675252075886,31.059999465942386,-0.003919724126447477 8453,2019-06-24,31.78000068664551,32.064998626708984,31.7549991607666,31.95000076293945,3586000.0,-0.0034493165603081133,-1.8181368936668256,-1.2142915531334335,52.83951764620188,49.53187545702933,-0.3907046174469144,-0.27681271179492484,-1.5808151047454508,-2.2558708215779895,21.06889631247364,0.3099994659423828,0.161608737191969,0.25100078582763885,-1.1489563836693613,1.6509579553246425,-0.4489777989208612,0.9509793705761389,1.0182229769121882,80.34495413809502,21.697198986148138,0.6999785847485015,6,-0.36000061035156605,-0.04750061035156605,-1.5737509727478063,-2.5975008010864293,0.45499992370604403,0,0.00849586358028298,2.035722070844687,31.88999938964844,1.2278493237337593,31.76000022888184,2.848487125393752,31.18000030517578,0.00849586358028298 8454,2019-06-25,31.665000915527344,31.96500015258789,31.614999771118164,31.96500015258789,3423000.0,-0.0036186207877110244,1.3333418104599266,1.7647006024975773,46.88058222785242,49.14010527838413,-0.4105917513343478,-0.12655952417131644,-1.329850765053152,-2.1139856271222186,20.29560794675695,0.35000038146972656,-0.0022126190798417156,0.10950098037719869,-1.2790723777022208,1.4980743384566217,-0.5847856986625146,0.8037876594169084,1.0829582717074473,72.41392918074708,17.00436118725331,0.6942866790397111,6,-0.4250011444091797,0.06749916076660156,-1.4587512016296387,-2.5650014877319336,0.06499862670898438,1,0.02226426641319712,-1.8181368936668256,31.78000068664551,2.035722070844687,31.88999938964844,1.2278493237337593,31.76000022888184,0.02226426641319712 8455,2019-06-26,31.79999923706055,32.06999969482422,31.70499992370605,31.875,4276000.0,0.004263329153008533,-1.7547215984337643,0.2500031789224606,48.938044881803414,50.186343477659015,-0.6517533431139135,-0.19931898180706398,-1.341437427132508,-2.2267089010233754,20.07980624652012,0.404998779296875,-0.16722875260499848,0.1984992980957081,-1.1563985979657296,1.5533971941571458,-0.4789496499350143,0.875948246126427,0.8987007633777857,61.42844297427034,9.026110396608232,0.6774489480307192,6,-0.5624990463256871,-0.06749916076660512,-1.5937495231628453,-2.6999998092651403,-0.6049995422363317,2,0.00880511322993427,1.3333418104599266,31.665000915527344,-1.8181368936668256,31.78000068664551,2.035722070844687,31.88999938964844,0.00880511322993427 8456,2019-06-27,31.78499984741211,31.940000534057614,31.665000915527344,31.76499938964844,5310600.0,-0.0004716789310786895,-1.5000260096061822,-0.26667005747415273,37.29729506810789,49.661951987729026,-0.4514265686201817,-0.1407357609970319,-1.2027516732618153,-2.191131762227421,19.830118568944126,0.2749996185302699,-0.2551349301817716,0.15124988555908203,-1.1880109197027835,1.4905106908209476,-0.5183805170718543,0.8208802881900148,0.8654261499656997,46.72898529023794,-0.9020584085081182,0.6696304026309329,6,-0.44750022888183594,-0.05249977111816406,-1.5250000953674316,-2.685000419616699,-2.3050003051757812,3,0.025640982558486014,-1.7547215984337643,31.79999923706055,1.3333418104599266,31.665000915527344,-1.8181368936668256,31.78000068664551,0.025640982558486014 8457,2019-06-28,31.915000915527344,32.174999237060554,31.67499923706055,31.915000915527344,5810000.0,0.00409001317411728,-1.0833187634109969,0.0,39.72163318118106,48.67509542333999,-0.4307682476214332,-0.20359799177074223,-1.2161276691361707,-2.2950395870029645,19.42323809801877,0.5000000000000036,-0.31047813445030314,0.2320009231567397,-1.0702254987413653,1.5342273450548412,-0.41911228779230925,0.8831141341057922,0.6881165588511493,53.571684020149114,10.259114897477211,0.6511132109490515,6,-0.5200014114379847,-0.18250083923339844,-1.4375009536743164,-2.7950010299682617,-1.8250007629394531,4,0.02443987958394156,-1.5000260096061822,31.78499984741211,-1.7547215984337643,31.79999923706055,1.3333418104599266,31.665000915527344,0.02443987958394156 8458,2019-07-01,32.384998321533196,32.415000915527344,31.524999618530273,31.54999923706055,4808600.0,0.014726535877277236,-1.011306180683371,100.0,51.49499948883844,48.67753999322574,-0.7569763532387661,-0.6286428599115794,-1.5666309355382602,-2.7339499403313496,18.962824858315734,0.8900012969970703,-0.1349414019780113,0.6529984474182058,-0.6786027357972984,1.98459963063371,-0.01280214418954273,1.3187990390259579,0.17175680030597107,96.62892693579451,50.51946043396061,0.6658005916077515,7,-0.8699979782104421,-0.6524982452392507,-1.8449983596801687,-3.264998435974114,-2.1899986267089773,0,0.011425127860390294,-1.0833187634109969,31.915000915527344,-1.5000260096061822,31.78499984741211,-1.7547215984337643,31.79999923706055,0.011425127860390294 8459,2019-07-02,32.325000762939446,32.669998168945305,32.154998779296875,32.505001068115234,3327400.0,-0.0018526342968453458,1.0196272028244309,-0.2155694641144066,53.26460751387136,49.003050140488256,-0.5572707840966622,-0.5254921727440731,-1.3816653503637752,-2.6434574578066403,18.33389295493129,0.5149993896484304,0.010241208839946836,0.548500823974603,-0.8006785620288,1.8976802099780024,-0.12608886902710026,1.2230905169763027,-2.0400009155273366,69.86918403688748,19.779262450262337,0.6745896930017002,7,-0.30500125885009055,-0.5925006866455007,-1.7275009155273366,-3.205000877380364,-1.2350006103515554,1,-0.0027842273925350325,-1.011306180683371,32.384998321533196,-1.0833187634109969,31.915000915527344,-1.5000260096061822,31.78499984741211,-0.0027842273925350325 8460,2019-07-03,32.97499847412109,33.025001525878906,32.35499954223633,32.509998321533196,5492400.0,0.020108204047650347,1.3716621768513984,-2.583329801212122,90.83980669035842,52.81350171331261,-1.034678796367995,-1.159320526721352,-1.916875298014677,-3.2625433864826547,17.367491429009913,0.7000007629394602,0.10789378592399146,1.1504985809326094,-0.29898703838308194,2.5999842002483042,0.4257557712747655,1.8752413905904568,-2.642298660278314,96.66646745495119,38.641044377162004,0.7247428096578467,7,-0.6999979019164968,-1.2424983978271413,-2.3112483024597097,-3.8549985885620046,-3.3599987030029226,2,-0.037755845018820455,1.0196272028244309,32.325000762939446,-1.011306180683371,32.384998321533196,-1.0833187634109969,31.915000915527344,-0.037755845018820455 8461,2019-07-05,32.959999084472656,32.96500015258789,32.424999237060554,32.424999237060554,2188200.0,-0.00045487157975765413,-1.0186955870714083,1.150536928718493,89.2309016547378,56.723043150328074,-0.9292826869192581,-1.119826191126453,-1.7944059532147776,-3.217283810578909,16.348864363785133,0.5499992370605327,0.187239623785473,1.0834992408752449,-0.4524522999206013,2.619450781671091,0.31552347047732354,1.8514750112731697,-2.519607202148439,95.66650941656822,30.660803651675607,0.767975770397924,7,-0.6849985122680664,-1.227499008178711,-2.3224987983703613,-3.839999198913574,-4.719999313354492,4,-0.05354974025105241,1.3716621768513984,32.97499847412109,1.0196272028244309,32.325000762939446,-1.011306180683371,32.384998321533196,-0.05354974025105241 8462,2019-07-08,33.0,33.084999084472656,32.69499969482422,32.94499969482422,4245800.0,0.0012136200436421163,2.4666847512800514,0.10280433806070854,88.20239969596612,60.652252266968546,-0.8887312593358132,-1.2191849300537072,-1.7416648086992836,-3.2335901053997915,14.315188142346463,0.3899993896484375,0.27858629211943153,1.1215001106262221,-0.42048431739568315,2.663484538648124,0.3505078966152695,1.8924923246371748,-2.4562237319335942,94.55133887361244,23.381190259155858,0.7709922140109514,7,-0.6950006484985352,-1.2674999237060547,-2.2637500762939453,-3.880000114440918,-3.979999542236328,0,-0.10666668053829309,-1.0186955870714083,32.959999084472656,1.3716621768513984,32.97499847412109,1.0196272028244309,32.325000762939446,-0.10666668053829309 8463,2019-07-09,32.380001068115234,32.86999893188477,32.169998168945305,32.84999847412109,4528600.0,-0.018787846420750487,1.7451100655980285,-8.545359966708153,70.68975104530833,63.297715468908095,-0.19519908619255233,-0.6726590734655034,-1.0624242991168913,-2.596614380950367,11.820159600720483,0.8300018310546946,0.26976848433654865,0.5262511253356941,-0.9633896403960875,2.0158918910674757,-0.2185692575301985,1.271071508201583,-1.6837514310644544,24.193786557503465,-49.52627321563086,0.7448203828658901,7,-0.07500171661376953,-0.6475009918212891,-1.6437511444091797,-3.2600011825561523,-4.325000762939453,1,-0.07072269425532296,2.4666847512800514,33.0,-1.0186955870714083,32.959999084472656,1.3716621768513984,32.97499847412109,-0.07072269425532296 8464,2019-07-10,32.514999389648445,32.779998779296875,32.400001525878906,32.47999954223633,4573600.0,0.004169188297715731,-2.8974900717960757,-0.07446817145131365,70.82690604736202,65.72981115397016,-0.22009017490601224,-0.8293052889386168,-1.1199166688035547,-2.7082497165118298,10.355101607973454,0.3999977111816406,0.27859346043854316,0.647999477386481,-0.8610689798677811,2.157067934640743,-0.10653475124065181,1.4025337060136103,-1.6754247857523517,37.70501371622142,-37.784728237594045,0.7545342286271302,7,-0.21000003814697976,-0.7824993133544993,-1.5712494850158762,-3.3949995040893626,-4.0399990081787145,2,-0.07135167579190627,1.7451100655980285,32.380001068115234,2.4666847512800514,33.0,-1.0186955870714083,32.959999084472656,-0.07135167579190627 8465,2019-07-11,32.400001525878906,32.549999237060554,32.095001220703125,32.549999237060554,3298400.0,-0.0035367635223191307,5.066732789094406,-4.285667574931213,61.67892179896004,68.4388807907315,-0.012327913402273794,-0.7230240476538512,-0.9418193852240009,-2.571038911001068,8.837130882597977,0.454998016357429,0.3052704573208018,0.515001583099366,-1.0112457923279123,2.0412489585266407,-0.24812210461427497,1.2781252708130033,-1.4257014531482213,30.80817811206757,-40.29505773783764,0.7631236877136379,7,-0.0950021743774414,-0.6675014495849609,-1.456251621246338,-3.280001640319824,-3.8100013732910156,3,-0.040432139246804555,-2.8974900717960757,32.514999389648445,1.7451100655980285,32.380001068115234,2.4666847512800514,33.0,-0.040432139246804555 8466,2019-07-12,32.5,32.61999893188477,32.19499969482422,32.439998626708984,3212800.0,0.003086372512705715,1.8333354526148948,-0.40001525902187773,61.25469097952428,70.8314427683252,-0.00026558939261889236,-0.6848666933908483,-0.949498003130266,-2.6441054821233543,9.335776531237183,0.424999237060554,0.3923373983660028,0.5050000190734849,-0.8474865920207222,1.8574866301676956,-0.17124328647361864,1.1812433246205885,-1.3990579865647952,40.909055879655675,-26.069111741453433,0.676243305547105,7,-0.19500064849853516,-0.7674999237060547,-1.548750400543213,-3.3725004196166957,-3.6000003814697266,4,-0.08876923781174884,5.066732789094406,32.400001525878906,-2.8974900717960757,32.514999389648445,1.7451100655980285,32.380001068115234,-0.08876923781174884 8467,2019-07-15,32.630001068115234,32.84999847412109,32.52000045776367,32.610000610351555,2747200.0,0.004000032865084213,-2.299967575196862,0.3333333333334518,65.5678513015099,72.39509296973314,-0.02031418319864997,-0.6957798073802941,-0.9845711530343166,-2.749897569067546,9.982922100317309,0.34999847412108664,0.46610291717770735,0.5367510795593233,-0.68842884230245,1.7619310014210967,-0.07583888137156691,1.14934104049021,-1.4100156304177816,69.03244225023441,3.5903777015828524,0.6125899609308871,7,-0.04000091552734375,-0.8975009918212891,-1.6787514686584473,-3.50250148773193,-3.710000991821289,0,-0.1345388033494982,1.8333354526148948,32.5,5.066732789094406,32.400001525878906,-2.8974900717960757,32.514999389648445,-0.1345388033494982 8468,2019-07-16,32.89500045776367,32.93000030517578,32.514999389648445,32.549999237060554,4290800.0,0.008121341739929733,-1.0000000000000342,17.249666221622356,71.3542639386148,74.40505479470464,-0.22949578878228039,-0.8520668258249486,-1.232135161173737,-2.9903382904850346,10.915213968647446,0.41500091552733664,0.6224262193097232,0.7050004005432129,-0.44678516356059816,1.856785964647024,0.12910761849131092,1.2808931825951184,-1.5631142012597081,95.8083969116908,29.95739435309966,0.5758927820519051,7,-0.30500030517578125,-1.1800003051757812,-1.423750400543213,-3.247500419616699,-3.880001068115231,1,-0.11779905596825879,-2.299967575196862,32.630001068115234,1.8333354526148948,32.5,5.066732789094406,32.400001525878906,-0.11779905596825879 8469,2019-07-17,32.86999893188477,32.939998626708984,32.59999847412109,32.650001525878906,3381800.0,-0.0007600402958194419,-1.1249776485032938,0.6376713843432447,69.31415051725857,72.01331521991577,-0.13304769356993518,-0.7215038926582409,-1.1817309761795123,-2.9371613623680375,11.70493416232164,0.34000015258789773,0.7666725344776104,0.5894989013671932,-0.46910888961813413,1.6481066923525205,0.06019500587453308,1.1188027968598568,-1.4329259057026889,91.71598701644697,24.26021381645012,0.529303895492663,7,-0.2799987792968821,-1.18499946594239,-0.9862484931945872,-3.2224988937378,-4.294998168945323,2,-0.14648612057113009,-1.0000000000000342,32.89500045776367,-2.299967575196862,32.630001068115234,1.8333354526148948,32.5,-0.14648612057113009 8470,2019-07-18,32.485000610351555,32.970001220703125,32.450000762939446,32.935001373291016,4033400.0,-0.011712757348457337,1.0000000000000273,-2.045482131400497,61.146551755557006,68.89283189778456,0.1957166217565245,-0.2463561945969701,-0.758838614723043,-2.5267387185153503,12.377569261434054,0.520000457763679,0.8057514929393861,0.13925056457518536,-0.7862546134068609,1.0647557425572352,-0.32350202441583775,0.6020031535662085,-0.9490520206720383,37.41939929711173,-31.309097731171,0.4627525889910242,7,0.10499954223633523,-0.8000011444091726,-0.5812501907348562,-2.8375005722045827,-4.444999694824212,3,-0.12344159315188719,-1.1249776485032938,32.86999893188477,-1.0000000000000342,32.89500045776367,-2.299967575196862,32.630001068115234,-0.12344159315188719 8471,2019-07-19,31.6299991607666,32.375,31.38999938964844,32.375,7739800.0,-0.026319884054812115,1.6442939617762549,1.6555546136565669,46.31303214077214,64.23845772498522,0.9411940241323151,0.6307451666388459,0.12361342989608559,-1.652623346551323,12.921430122719151,1.0950012207031143,0.8212530388318129,-0.7092508316040025,-1.6537095383165905,0.23520787510858554,-1.181480184960293,-0.23702147824770847,1.4549999237060547,15.189841328092365,-53.16506497292486,0.4722293533562936,7,0.5500011444091797,0.05500030517578125,0.27750110626220703,-1.982499122619629,-3.304998397827152,4,-0.09611125794620579,1.0000000000000273,32.485000610351555,-1.1249776485032938,32.86999893188477,-1.0000000000000342,32.89500045776367,-0.09611125794620579 8472,2019-07-22,31.76499938964844,32.150001525878906,31.5049991607666,31.63500022888184,3772000.0,0.004268107254624676,-2.3076934362971526,-0.1744953212406713,41.21812342359689,60.96383243368396,0.6845764675243124,0.5121587394743479,0.014329966209004397,-1.7675305849938958,13.313484198193116,0.6450023651123047,0.6378403984419947,-0.5680006027221616,-1.5265265633771357,0.3905253579328125,-1.047263583049645,-0.08873762239467453,1.286099700927732,23.734149709793673,-39.34878613677289,0.47926298032748643,7,0.4150009155273402,-0.01999950408935902,-0.03249931335449574,-2.1174993515014684,-3.4799995422363317,0,-0.09019360384599318,1.6442939617762549,31.6299991607666,1.0000000000000273,32.485000610351555,-1.1249776485032938,32.86999893188477,-0.09019360384599318 8473,2019-07-23,32.049999237060554,32.189998626708984,31.47500038146973,32.049999237060554,5057600.0,0.0089721345156073,4.107152588556092,0.0,46.338188995976225,58.242863872418866,0.3887212806049689,0.26184876128951373,-0.258519675800553,-2.0712125884667714,13.57205698970892,0.7149982452392543,0.4747248266659554,-0.29650068283080344,-1.2294984902911494,0.6364971246295426,-0.7629995865609729,0.16999822089936956,0.9678778594970652,41.77209383178685,-19.607558585987988,0.46649890373017283,7,0.13000106811522727,-0.2049999237060618,-0.31749916076660867,-2.4024991989135813,-3.0099983215332102,1,-0.0976598825358872,-2.3076934362971526,31.76499938964844,1.6442939617762549,31.6299991607666,1.0000000000000273,32.485000610351555,-0.0976598825358872 8474,2019-07-24,32.36999893188477,32.53499984741211,32.049999237060554,32.139999389648445,3557600.0,0.009984390091784867,-1.3658575163519968,100.0,41.16787808990916,55.96385901585766,0.0513949684195083,-0.0027680960089213613,-0.5517617183923633,-2.4154883426710114,13.831024767068776,0.4850006103515554,0.3217468233825258,-0.011750888824458627,-0.8878743500725932,0.8643725724236759,-0.44981261944852236,0.42631084179960865,0.6153206105346598,62.02521560257698,4.898055989010537,0.43806173062406656,7,-0.18999862670899148,-0.5199995040893626,-0.6374988555908274,-2.674999237060554,-3.5649986267089915,2,-0.10364533991169289,4.107152588556092,32.049999237060554,-2.3076934362971526,31.76499938964844,1.6442939617762549,31.6299991607666,-0.10364533991169289 8475,2019-07-25,32.080001831054695,32.53499984741211,32.02000045776367,32.314998626708984,2704800.0,-0.008958823305503016,-1.9014087533983086,-1.0217272320169528,38.108123155152434,53.39201814648301,0.3254512155454563,0.32599562292034534,-0.2379862347039392,-2.153935466640096,13.983945535525516,0.5149993896484375,0.2459507736873121,-0.3157481193542395,-1.1611395331493028,0.5296432944408238,-0.7384438262517747,0.10694758754329214,0.8734113083093149,60.262197864437205,7.679121689644468,0.42269570689753166,7,0.09999847412108664,-0.23000240325928445,-0.3475017547607493,-2.385002136230476,-2.7450027465820384,3,-0.1092581317973077,-1.3658575163519968,32.36999893188477,4.107152588556092,32.049999237060554,-2.3076934362971526,31.76499938964844,-0.1092581317973077 8476,2019-07-26,32.59999847412109,32.71500015258789,31.9950008392334,32.235000610351555,3418200.0,0.016209370741463447,1.420160793968245,-1.5532035777478839,45.21528000226319,51.1306213354556,-0.19988943442888285,-0.13682799319830963,-0.7392775010158772,-2.680480790587957,14.130086248383034,0.7199993133544922,0.16813910805053212,0.16349859237670472,-0.635217770560665,0.9622149553140709,-0.23585958909198013,0.5628567738453896,0.32214639024861214,90.72566937951109,41.65636795839656,0.3993581814686838,7,-0.4199981689453054,-0.3724985122680593,-0.8674983978271413,-2.8674983978271413,-3.779998779296868,4,-0.13987723227084237,-1.9014087533983086,32.080001831054695,-1.3658575163519968,32.36999893188477,4.107152588556092,32.049999237060554,-0.13987723227084237 8477,2019-07-29,32.69499969482422,32.85499954223633,32.575000762939446,32.615001678466804,4384000.0,0.0029141480107290896,-2.499988079059454,0.2191739303108018,54.30915717425744,49.23672058386034,-0.3181587832682098,-0.17960598068591338,-0.8279460740428561,-2.7745192247001285,14.049627472220058,0.2799987792968821,0.14236866382477587,0.2194998741149874,-0.5475441116991959,0.9865438599291672,-0.16402211879210427,0.603021867022079,0.1965022600510551,88.40580110764499,34.69494632277723,0.3835219929070899,7,-0.5149993896484375,-0.4575004577636719,-0.9712495803833008,-2.9624996185302734,-3.6649990081787074,0,-0.13365954955419568,1.420160793968245,32.59999847412109,-1.9014087533983086,32.080001831054695,-1.3658575163519968,32.36999893188477,-0.13365954955419568 8478,2019-07-30,32.755001068115234,32.84000015258789,32.525001525878906,32.580001831054695,4201200.0,0.0018351850084437071,-1.2105178621621984,2.187544704592161,53.35198417857064,47.463146546228344,-0.4471277601001731,-0.22184026775875054,-0.8759513371138823,-2.8320015836058374,13.613647798664037,0.3149986267089844,0.11175719076223345,0.2610011100769043,-0.5146519032506518,1.0366541234044604,-0.12682539658687375,0.6488276167406823,0.10647083545550373,88.37225291481015,31.288575706135674,0.3878265066637781,7,-0.5750007629394531,-0.5175018310546875,-1.0500011444091797,-3.022500991821289,-3.370000839233395,1,-0.1364677476702746,-2.499988079059454,32.69499969482422,1.420160793968245,32.59999847412109,-1.9014087533983086,32.080001831054695,-0.1364677476702746 8479,2019-07-31,32.235000610351555,32.720001220703125,31.86000061035156,32.665000915527344,5421000.0,-0.01587545232199261,2.18518204552199,-2.457155313351639,47.92972336003775,45.99461005783732,-0.0298090942689484,0.30680177757322724,-0.34942749948583796,-2.3046564160000216,13.092442633178559,0.8950004577636754,0.04113087094232526,-0.25449934005737873,-1.0353077630779453,0.5263090829631913,-0.6449035515676655,0.13590487145290808,0.6199989318847727,37.68848266898694,-21.78037544099326,0.39040421151028487,7,-0.11250114440917258,0.0024986267089914804,-0.6587505340576101,-2.50250053405761,-3.650001525878899,2,-0.09911585650158816,-1.2105178621621984,32.755001068115234,-2.499988079059454,32.69499969482422,1.420160793968245,32.59999847412109,-0.09911585650158816 8480,2019-08-01,31.729999542236328,32.665000915527344,31.645000457763672,32.39500045776367,5764400.0,-0.01566623417258617,-1.4431175476266618,1.5465126594630783,41.230061904116404,45.4298355870978,0.3987670179541283,0.7523201364312726,0.15426780783380067,-1.799803086965703,12.232673103011457,1.0200004577636719,-0.09276869156547463,-0.6972504615783706,-1.512825745192714,0.11832482203596939,-1.1050381033855388,-0.28946281977120236,1.1100006103515625,7.024723040158388,-52.52843144855909,0.4077876418071704,8,0.4350004196166992,0.5074996948242188,-0.24374961853027344,-1.9974994659423828,-3.114999771118164,3,-0.09218403023192712,2.18518204552199,32.235000610351555,-1.2105178621621984,32.755001068115234,-2.499988079059454,32.69499969482422,-0.09218403023192712 8481,2019-08-02,31.19499969482422,31.864999771118164,31.104999542236328,31.809999465942386,5866000.0,-0.016861010246784325,1.0965512524039158,0.9248104126751083,35.03647631625006,44.7429859085037,0.9672944695816241,1.2103669913775832,0.6775273248342053,-1.2603992524464545,11.583724622286246,0.7600002288818359,-0.2395456462678709,-1.1440003395080538,-2.088611933784243,-0.19938874523186456,-1.616306136646152,-0.6716945423699592,1.616000442504884,5.142865862165179,-51.01312176472496,0.47230579713809473,8,0.7849998474121094,0.8999996185302734,0.29000043869018555,-1.4624996185302734,-2.315000534057617,4,-0.05962496004320106,-1.4431175476266618,31.729999542236328,2.18518204552199,32.235000610351555,-1.2105178621621984,32.755001068115234,-0.05962496004320106 8482,2019-08-05,29.479999542236328,31.56999969482422,29.420000076293945,31.56999969482422,10775200.0,-0.05497676452525946,1.0574157526908214,3.39837549660862,22.65811449469149,42.11186651947206,2.5972049423884442,2.791244901771023,2.3730282422206734,0.45274939206998255,11.31666425895206,2.1499996185302734,-0.38982803489233575,-2.6830004692077623,-4.229189349359913,-1.1368115890556076,-3.4560949092838413,-1.9099060291316867,3.262760571289064,1.7543703100556869,-47.345775525334396,0.7730944400760772,8,1.6575002670288086,1.7725000381469727,2.0550003051757812,0.3600006103515625,-1.0450000762939418,0,-0.022388054873152874,1.0965512524039158,31.19499969482422,-1.4431175476266618,31.729999542236328,2.18518204552199,32.235000610351555,-0.022388054873152874 8483,2019-08-06,30.09000015258789,30.28499984741211,29.28499984741211,29.5,13124000.0,0.020692015597816082,1.0408172798081752,-0.28229670311618765,29.64861210326157,40.83194807651121,1.877365360443921,2.109017095591213,1.7471520446975752,-0.15477602372875765,12.076655143865658,1.0,-0.40939741886162295,-1.9584998130798326,-3.7557994834227486,-0.16120014273691652,-2.857149648251294,-1.0598499779083745,2.453394358703612,23.43522513368093,-19.436792840772725,0.8986498351714589,8,0.9799995422363281,1.0949993133544922,1.4737496376037598,-0.05249977111816406,-1.3649997711181605,1,-0.03522763245487104,1.0574157526908214,29.479999542236328,1.0965512524039158,31.19499969482422,-1.4431175476266618,31.729999542236328,-0.03522763245487104 8484,2019-08-07,30.19499969482422,30.315000534057614,29.48500061035156,29.795000076293945,10984200.0,0.0034895161749375347,1.5937445052079742,0.6779652797982737,32.51907494454133,40.21094271977664,1.5996132233614482,1.9197224567431235,1.6457064666661303,-0.2614548384221642,12.857023331401852,0.8299999237060547,-0.4190380896214094,-1.7375002861022963,-3.699914514120735,0.22491394191613878,-2.718707400111512,-0.756293172093077,2.0877232433569333,26.923063900673437,-15.95134721945185,0.9812071140092179,8,0.875,0.9899997711181641,1.4287505149841309,-0.03249931335449219,-0.7649993896484375,2,-0.02682561596717692,1.0408172798081752,30.09000015258789,1.0574157526908214,29.479999542236328,1.0965512524039158,31.19499969482422,-0.02682561596717692 8485,2019-08-08,31.09000015258789,31.184999465942386,26.90500068664551,27.45000076293945,24494600.0,0.029640684444752097,1.2349874652767707,9.100007152564203,45.90288959053353,40.28734378514002,0.6139792345519481,0.9713495298860906,0.7729539359791033,-1.1555817966511377,14.729855866588645,4.279998779296875,-0.45388686163695624,-0.776999759674073,-2.7610426124254275,1.207043093077285,-1.7690211860497485,0.21502166670160605,0.9529049383317414,84.37500480682706,36.428995449202574,0.9920214263756785,8,-1.2100000381469727,-1.0950002670288086,0.7862496376037598,-0.8125,-1.4750003814697266,3,-0.08057256532070878,1.5937445052079742,30.19499969482422,1.0408172798081752,30.09000015258789,1.0574157526908214,29.479999542236328,-0.08057256532070878 8486,2019-08-09,29.614999771118164,30.899999618530273,29.55500030517578,30.864999771118164,10508800.0,-0.047442919724365096,1.037878218651562,-0.3434066509886771,36.443883651228816,38.3023133936924,1.8115309045638561,2.339055504985282,2.2451394484201543,0.33311987875586624,16.596875153652938,1.5349998474121094,-0.5365778619540365,-2.1077501296997063,-4.305963658238085,0.0904633988386685,-3.2068568939688973,-1.008643365430519,1.9141148793740541,58.09216850253267,6.790908757876231,1.0991067642691876,8,0.25750064849853516,0.38000011444091797,2.3887505531311035,0.6625003814697266,-0.6199989318847656,4,-0.03376667255541377,1.2349874652767707,31.09000015258789,1.5937445052079742,30.19499969482422,1.0408172798081752,30.09000015258789,-0.03376667255541377 8487,2019-08-12,28.239999771118164,29.524999618530273,28.15999984741211,29.51000022888184,10564000.0,-0.0464291747636939,1.1000008803152703,1.0160003662109403,28.880265641688595,35.58323355626106,2.780535033712127,3.5503318719047314,3.6080588566734058,1.7253013739880174,18.390884428356678,1.4549999237060547,-0.6277236241314341,-3.263250064849853,-5.910811648924124,-0.6156884807755851,-4.58703085688699,-1.939469272812719,2.9449996948242223,31.19157629040185,-20.434555760428697,1.3237807920371343,8,1.5725011825561523,1.755000114440918,3.7637505531311035,2.097500801086426,0.9400005340576172,0,0.022662868089077692,1.037878218651562,29.614999771118164,1.2349874652767707,31.09000015258789,1.5937445052079742,30.19499969482422,0.022662868089077692 8488,2019-08-13,29.020000457763672,29.15500068664551,28.0,28.01000022888184,6830400.0,0.027620421139069373,-1.2427182847947449,-0.7952754841209478,32.33123082339918,33.85006771885677,1.5812983617027072,2.5983603323446225,2.809479153956133,0.9855544933886762,20.17962545038639,1.1550006866455114,-0.7869239124696819,-2.289499378204347,-5.0719364982408806,0.4929377418321863,-3.680717938222614,-0.8982808181860804,1.8799991607666016,49.41589659671856,-0.8578571769948624,1.3912185600182676,8,0.7650003433227539,0.9175004959106445,2.998749256134033,1.5149993896484375,0.375,1,-0.020158545230649083,1.1000008803152703,28.239999771118164,1.037878218651562,29.614999771118164,1.2349874652767707,31.09000015258789,-0.020158545230649083 8489,2019-08-14,28.05500030517578,28.854999542236328,27.9950008392334,28.670000076293945,5229000.0,-0.033252933747963676,-1.3401366546343463,-0.6089105264847594,30.18217381717176,32.62252459808514,2.1132404715009443,3.356211966915815,3.7433367470436743,1.9911143736018815,22.05014699807381,1.0249996185302734,-1.0459791875689035,-3.013749599456787,-6.049386764234605,0.021887565321030422,-4.531568181845692,-1.4959310170678783,2.4454994201660156,26.869157629040107,-21.226498102846687,1.5178185823889085,8,1.3299999237060547,1.8825006484985352,3.963749408721924,2.479999542236328,1.1199989318847692,2,0.023881663482653526,-1.2427182847947449,29.020000457763672,1.1000008803152703,28.239999771118164,1.037878218651562,29.614999771118164,0.023881663482653526 8490,2019-08-15,28.47500038146973,28.65999984741211,28.059999465942386,28.31999969482422,6112600.0,0.014970596033694106,1.285717399755119,-0.252033730620251,29.487838786551478,32.006009317007525,1.321983242577339,2.7619983977605926,3.2777344649393676,1.6062251506083918,24.336038970756714,0.6049995422363281,-1.3252781135395395,-2.3932495117187464,-5.561827381912348,0.7753283584748552,-3.9775384468155472,-0.8089605766219456,1.6659494400024393,16.523226985744575,-25.098549155390497,1.5842889350968012,8,0.7624998092651332,1.4625005722045863,3.543749332427975,2.4749994277954066,1.0849990844726562,3,0.033538188267330904,-1.3401366546343463,28.05500030517578,-1.2427182847947449,29.020000457763672,1.1000008803152703,28.239999771118164,0.033538188267330904 8491,2019-08-16,28.59000015258789,28.84499931335449,28.32999992370605,28.70499992370605,3512200.0,0.004038622285427618,1.6076014157890886,-0.7419307204823326,29.627803091285372,32.78041916107351,0.8924556673839348,2.537680307804795,3.120591157069949,1.5188189810368158,26.568668897632836,0.5149993896484375,-1.5674993339560572,-2.1262497901916504,-5.429757890535811,1.17725831015251,-3.7780038403637306,-0.4744957400195702,1.2273547554016133,38.888875037399025,3.053395860001352,1.6517540501720809,8,0.45499992370605824,1.3475008010864258,3.4287495613098145,2.359999656677246,0.8150005340576207,4,0.03585168286322982,1.285717399755119,28.47500038146973,-1.3401366546343463,28.05500030517578,-1.2427182847947449,29.020000457763672,0.03585168286322982 8492,2019-08-19,28.899999618530273,29.104999542236328,28.70000076293945,28.97500038146973,4904200.0,0.010842933343402583,1.4179097679291472,0.6521818453220619,31.33171693660492,32.96743080922277,0.549295389468778,2.1102296245777232,2.7376540608526625,1.2444037120777622,28.757034559983698,0.5149993896484375,-1.7523905801699051,-1.6730003356933594,-5.033013370020839,1.6870126986341205,-3.3530068528570993,0.007006181470380568,0.6261198673248316,78.01714640875778,46.810213860839504,1.68000651716374,8,0.14500045776367543,1.037501335144043,3.1187500953674316,2.0500001907348633,0.2849998474121129,0,0.003287239514086826,1.6076014157890886,28.59000015258789,1.285717399755119,28.47500038146973,-1.3401366546343463,28.05500030517578,0.003287239514086826 8493,2019-08-20,28.920000076293945,29.104999542236328,28.53499984741211,28.78499984741211,4162400.0,0.0006920573711997058,1.2574282854606915,-1.799984741366071,33.129772859591455,33.03528613311723,0.38652418858450943,1.9433509749391362,2.6461847577257878,1.2638181278477632,31.166746796424466,0.5699996948242188,-1.8760176704319385,-1.496499919891356,-4.858424589016877,1.865424749234169,-3.1774622544541202,0.18446241467140467,0.3440075296402014,83.33336197223515,50.759144806394694,1.6809623345627622,8,0.12500000000000355,1.017500877380371,3.2412500381469727,2.0299997329711914,-0.03499984741210582,1,0.008990326009541194,1.4179097679291472,28.899999618530273,1.6076014157890886,28.59000015258789,1.285717399755119,28.47500038146973,0.008990326009541194 8494,2019-08-21,29.01499938964844,29.239999771118164,28.90999984741211,29.17499923706055,3468000.0,0.0032849001764825303,1.2758543579490704,-1.1851820455219768,35.5815194446223,31.888467228015987,0.11905967061164446,1.6697237097946775,2.4994956672456112,1.208228201129561,34.25278372610151,0.3299999237060547,-1.7536763655827912,-1.233750629425046,-4.519198537560147,2.051697278710055,-2.876474583492598,0.40897332464250624,-2.1099987030029297,80.93217599327603,43.26200619687724,1.6427239540675511,8,0.4325008392333949,0.9225015640258754,3.1375007629394496,1.9350004196166957,-0.10999870300292969,2,0.01309671122208611,1.2574282854606915,28.920000076293945,1.4179097679291472,28.899999618530273,1.6076014157890886,28.59000015258789,0.01309671122208611 8495,2019-08-22,28.57500076293945,29.03000068664551,28.36000061035156,28.9950008392334,4765200.0,-0.015164523038589728,1.7346954663469478,2.625002980235103,35.94421127857032,31.83294807549838,0.1841541089919012,1.9327668092194372,2.888395897030051,1.6958564068357198,37.55106324770679,0.6700000762939524,-1.7283618451265497,-1.4984992027282757,-4.746364883942061,1.7493664784855056,-3.1224320433351664,0.12543363787861495,-1.6233000946044847,26.92317366097805,-14.247568860413509,1.6239328406068914,8,0.18499946594238637,1.3625001907348668,3.562499046325687,3.1574993133544957,0.4549999237060618,3,0.020997321368378508,1.2758543579490704,29.01499938964844,1.2574282854606915,28.920000076293945,1.4179097679291472,28.899999618530273,0.020997321368378508 8496,2019-08-23,28.040000915527344,28.82999992370605,27.92499923706055,28.59000015258789,5169000.0,-0.018722653827746405,-1.3205068639869353,1.3095217551237168,41.15479892701088,33.196785107200846,0.5277432984922079,2.222579791711489,3.421121101119155,2.27545917704294,41.32284069963956,0.9050006866455007,-1.7629013927712123,-1.8054991722106948,-4.945001121723195,1.3340027773018015,-3.3752501469669447,-0.23574819745444486,-1.042534265136716,8.74537123661387,-35.865856004794004,1.5697509747562488,8,0.5424985885620117,1.8399991989135742,4.097498893737793,3.6924991607666016,0.1699981689453125,4,0.05420822042745854,1.7346954663469478,28.57500076293945,1.2758543579490704,29.01499938964844,1.2574282854606915,28.920000076293945,0.05420822042745854 8497,2019-08-26,28.32500076293945,28.3700008392334,27.9950008392334,28.26000022888184,3365800.0,0.010164045581549264,3.8386882421706763,-0.11818295313463222,38.70761548430554,33.905272291746,0.2861618083515971,1.6795138601415367,3.1253445399819206,2.0430801887442094,45.0478896299407,0.375,-1.984391997687478,-1.30199937820435,-4.205923039115962,1.6019242827072588,-2.7539612086601544,0.14996245225145444,-1.2826834501342717,30.418354633259337,-16.174550424951473,1.4519618304558048,8,0.2574987411499059,1.5549993515014684,3.6074991226196325,3.4074993133544957,-0.7650012969970632,0,0.03812885770930463,-1.3205068639869353,28.040000915527344,1.7346954663469478,28.57500076293945,1.2758543579490704,29.01499938964844,0.03812885770930463 8498,2019-08-27,28.28499984741211,28.565000534057614,28.024999618530273,28.43000030517578,4533600.0,-0.0014122123371547168,1.6024083095873056,-2.2307579447756187,37.67742033927671,34.73807746086878,0.23572788108759113,1.4413624922439574,3.14437160746429,2.133768186291668,48.936890356937646,0.5400009155273402,-2.013968663379618,-1.1185002326965332,-3.6761800788605044,1.439179613467438,-2.3973401557785188,0.16033969038545237,-1.1987288854406728,27.376461151747822,-20.807954097083947,1.2788399230819862,8,0.2974996566772461,1.5950002670288086,3.6775002479553223,3.447500228881836,-0.475000381469723,1,0.03181897201292094,3.8386882421706763,28.32500076293945,-1.3205068639869353,28.040000915527344,1.7346954663469478,28.57500076293945,0.03181897201292094 8499,2019-08-28,29.040000915527344,29.229999542236328,28.364999771118164,28.53499984741211,6395800.0,0.026692631153905078,-1.047333778756907,-3.482754991976007,36.530886513517366,35.52063831942054,-0.4077348613250642,0.4582204578914073,2.3735136299600157,1.4342792270448967,51.8595760902436,0.9449996948242188,-1.8184476895331798,-0.2037491798400879,-2.3887475378251466,1.9812491781449708,-1.2962483588326172,0.8887499991524415,-1.9106553773729722,85.44072166455223,40.10604608141108,1.0924991789925291,8,-0.4575014114379883,0.8399991989135742,2.972498893737793,2.6924991607666016,-0.75,2,-0.005337489041283949,1.6024083095873056,28.28499984741211,3.8386882421706763,28.32500076293945,-1.3205068639869353,28.040000915527344,-0.005337489041283949 8500,2019-08-29,28.80500030517578,29.32500076293945,28.75,29.31999969482422,4096600.0,-0.008092307263871668,1.1904727304433917,-1.019798614625745,43.64207724311805,37.07777989184639,-0.1352209416433965,0.4878648844702518,2.5857310905901763,1.7224721309084146,54.55702955555326,0.5750007629394496,-1.7089295524962438,-0.29249982833862376,-2.142724207641102,1.5577245509638544,-1.217612017989861,0.6326123613126136,-1.6334416823621325,62.8571506422309,18.34571493112668,0.9251121896512385,8,-0.18000030517578125,1.0749998092651367,3.2099995613098145,2.927499771118164,-0.9400005340576172,3,0.003471632716898876,-1.047333778756907,29.040000915527344,1.6024083095873056,28.28499984741211,3.8386882421706763,28.32500076293945,0.003471632716898876 8501,2019-08-30,29.334999084472656,29.415000915527344,29.024999618530273,29.024999618530273,4427000.0,0.018399540832556127,-1.5161417347058064,-0.6019414239578087,59.90949673265116,40.25308875807375,-0.6128789289573753,-0.19881874995387605,2.0199400627221777,1.2363541989013598,56.60763946923358,0.6100006103515625,-1.4639381993183136,0.3304989814758308,-1.2419439676270478,1.9029419305787094,-0.4557224930756085,1.11672045602727,-2.077302776053976,94.366068538286,46.17991708646017,0.7862214745514395,8,-0.6649990081787109,0.5450010299682617,2.6800007820129395,2.397500991821289,-1.3949985504150426,4,-0.010397082234394395,1.1904727304433917,28.80500030517578,-1.047333778756907,29.040000915527344,1.6024083095873056,28.28499984741211,-0.010397082234394395 8502,2019-09-03,28.81999969482422,29.11000061035156,28.68000030517578,29.059999465942386,5075800.0,-0.017555800433654456,1.5293982351522544,-0.7741941438143461,48.0988514566564,41.91631971330319,-0.12339748455695343,0.2784775695722601,2.4882340045791302,1.7904498050105744,57.250285281143846,0.654998779296875,-1.243639601128553,-0.15150041580200124,-1.7095626825018293,1.4065618508978268,-0.9305315491519153,0.6275307175479128,-1.4328651099790193,57.194196725675496,8.78506091034295,0.7790311333499136,9,-0.14999961853027344,1.0600004196166992,3.3837504386901855,2.9125003814697266,-0.6800003051757777,1,-0.021165878445901343,-1.5161417347058064,29.334999084472656,1.1904727304433917,28.80500030517578,-1.047333778756907,29.040000915527344,-0.021165878445901343 8503,2019-09-04,29.03000068664551,29.184999465942386,28.82500076293945,28.989999771118164,3721200.0,0.007286641014746742,1.0571444141689361,-0.1666706403134536,60.821315905681736,44.720741542309796,-0.35330808424422955,-0.015818682334543865,2.2365509591904775,1.6229194837890866,57.7803665485216,0.3649997711181676,-1.0174837661424903,0.11150054931641051,-1.3558350710281672,1.5788361696609883,-0.6221672608558784,0.8451683594886994,-1.5211941219593825,63.333351498538946,11.69560234457353,0.7336678101722892,9,-0.36000061035156605,0.8424997329711879,3.1787490844726527,2.702499389648434,-0.970001220703125,2,-0.05063731263979476,1.5293982351522544,28.81999969482422,-1.5161417347058064,29.334999084472656,1.1904727304433917,28.80500030517578,-0.05063731263979476 8504,2019-09-05,29.38500022888184,29.51000022888184,29.03000068664551,29.21999931335449,4049200.0,0.012228712843249667,1.3132457027299906,4.1249284760631335,60.247749199042204,47.42113464458445,-0.7267266179384464,-0.45809978018269604,1.8468424489813273,1.326697667798772,58.19132722841942,0.4799995422363281,-0.8118038757827186,0.5070000648498585,-0.8527574147935333,1.8667575444932503,-0.1728786749718374,1.1868788046715544,-1.7618220031452374,84.93975765180089,27.668070131167738,0.6798787398216962,9,-0.6675004959106445,0.4275007247924769,2.8237495422363246,2.347499847412106,-1.235000610351566,3,-0.05359880043122889,1.0571444141689361,29.03000068664551,1.5293982351522544,28.81999969482422,-1.5161417347058064,29.334999084472656,-0.05359880043122889 8505,2019-09-06,28.584999084472656,29.46500015258789,28.51499938964844,29.375,5908200.0,-0.02722481327813231,-1.043011723012059,-4.787857770379412,49.95120909155869,48.39851355175642,0.08363729232069517,0.15242556074166558,2.597770853255554,2.173038546924154,57.34763390833275,0.9500007629394496,-0.6536366119541661,-0.16775102615356374,-1.0457416845450638,0.7102396322379363,-0.606746355349312,0.2712443030421845,-0.8108750984844342,7.0351392746710335,-50.39057457224995,0.4389953291957492,9,0.16750144958496094,1.2000017166137695,3.5950002670288086,3.147500991821289,-0.3099994659423828,4,-0.010320034227517483,1.3132457027299906,29.38500022888184,1.0571444141689361,29.03000068664551,1.5293982351522544,28.81999969482422,-0.010320034227517483 8506,2019-09-09,28.614999771118164,28.8799991607666,28.15999984741211,28.51499938964844,7793800.0,0.0010495255415909899,1.285715150726156,-0.12658261465807347,47.0588258451383,49.32642581407117,0.16067431195590132,0.04602590059533895,2.518517812618285,2.188984624469036,56.55446426485447,0.7199993133544922,-0.5354914649378628,-0.08775033950805522,-0.8673753183245125,0.6918746393084021,-0.4775628289162839,0.30206214990017344,-0.7020056856984525,33.70368852864333,-20.245011739093677,0.3898124894082281,9,0.15250015258789062,0.7700004577636719,3.586249828338623,3.1175003051757812,-0.4699993133544922,0,-0.026210029914345623,-1.043011723012059,28.584999084472656,1.3132457027299906,29.38500022888184,1.0571444141689361,29.03000068664551,-0.026210029914345623 8507,2019-09-10,28.8799991607666,28.8799991607666,28.334999084472656,28.489999771118164,4651000.0,0.009260855906625176,1.7948765601158105,3.899979019245213,49.607063709939126,50.65194174414477,-0.019354773110354273,-0.1776775610389869,2.2021389440164754,1.9664307628134203,55.218846733241925,0.5450000762939453,-0.37898526659494536,0.14524908065795827,-0.6064397056159834,0.8969378669318999,-0.23059531247901077,0.5210934737949273,-0.8392445838699203,53.333267400312664,2.973408242029052,0.3758443931369706,9,-0.044999122619628906,0.3575010299682617,3.1575002670288086,2.8525009155273438,-0.6199989318847621,1,-0.03254842984850126,1.285715150726156,28.614999771118164,-1.043011723012059,28.584999084472656,1.3132457027299906,29.38500022888184,-0.03254842984850126 8508,2019-09-11,28.434999465942386,28.98500061035156,27.9950008392334,28.684999465942386,7753800.0,-0.015408577138352086,1.329404953707682,-0.6410266442349075,44.66911887163509,51.556189783935636,0.5019448365213464,0.2332047167259077,2.5743771517084504,2.4492443304816938,53.852387877976405,0.9899997711181605,-0.2578847197205967,-0.27050056457519034,-1.020980059567222,0.47997893041684137,-0.645740312071208,0.10473918292082729,1.0750007629394531,29.042825344707936,-16.729006398932498,0.3752397474960159,9,0.3175010681152308,0.6100006103515625,2.7600002288818324,2.865000724792477,-0.154998779296875,2,-0.010374541298911466,1.7948765601158105,28.8799991607666,1.285715150726156,28.614999771118164,-1.043011723012059,28.584999084472656,-0.010374541298911466 8509,2019-09-12,28.72500038146973,29.065000534057614,28.65999984741211,28.71999931335449,4019600.0,0.010198731175454778,-5.480010986328068,-0.02000427246096592,51.41776501405278,52.42015509181727,0.18166624732482717,-0.004245502525467515,2.215418597340882,2.200963741328831,52.35510277720088,0.6300010681152273,-0.12228121447626705,-0.013999652862544565,-0.6991931114945409,0.6711938057694518,-0.3565963821785445,0.3285970764534554,0.7546998596191408,49.65985600159878,1.4416755229884757,0.342596729315999,9,0.027500152587887072,0.31999969482421875,2.4024991989135707,2.507499694824215,-0.6949996948242188,3,-0.02315059727401536,1.329404953707682,28.434999465942386,1.7948765601158105,28.8799991607666,1.285715150726156,28.614999771118164,-0.02315059727401536 8510,2019-09-13,29.43000030517578,29.78499984741211,28.684999465942386,28.684999465942386,9108800.0,0.024543077958002035,-1.9530178317694986,148.96834477476858,62.72892538078835,52.73342494161029,-0.4753412509088406,-0.6682946443419908,1.4272768634436517,1.5321479468592472,50.31680407792932,1.100000381469723,0.05279315473786994,0.6432502746582038,-0.09549149700531956,1.3819920463217272,0.2738793888264439,1.0126211604899638,-1.4349994659423828,80.16761234982285,25.842846432787738,0.36937088583176103,9,-0.5399999618530273,-0.3850002288818324,1.6974992752075195,1.802499771118164,-1.2849998474121094,4,-0.043493057199200824,-5.480010986328068,28.72500038146973,1.329404953707682,28.434999465942386,1.7948765601158105,28.8799991607666,-0.043493057199200824 8511,2019-09-16,29.614999771118164,29.71500015258789,29.184999465942386,29.28499984741211,6446600.0,0.006286084404486081,-1.0000000000000133,0.4429524187457618,62.0335671850786,54.28172668921276,-0.6888898605847409,-0.8143168760014561,1.1600546423890847,1.380065411358057,48.50748775257932,0.5300006866455043,0.19393094766034125,0.776999759674073,-0.04211633416608862,1.5961158535142346,0.3674417127539904,1.1865578065941556,-1.5841989517211914,90.50278377154426,31.78445933901284,0.4095580469200814,9,-0.7249994277954102,-0.2025003433227539,0.32250022888183594,0.42750072479248047,-1.6450004577636754,0,-0.04524734637663974,-1.9530178317694986,29.43000030517578,-5.480010986328068,28.72500038146973,1.329404953707682,28.434999465942386,-0.04524734637663974 8512,2019-09-17,28.9950008392334,29.68000030517578,28.79999923706055,29.524999618530273,8697000.0,-0.02093530091765916,1.0952402577644886,-1.6060572782706701,55.976438787761246,53.743407009443814,-0.04632837470250095,-0.19693260418500458,1.6876415759520107,2.0210879143919094,47.20357817338126,0.8800010681152308,0.26639218335313686,0.1522507667541504,-0.6694768266276263,0.9739783601359271,-0.2586130299367362,0.563114563445037,-0.9291160392761242,55.86595274248115,-6.535307228289113,0.4108637966908876,9,-0.10500049591064453,-0.1400012969970703,0.9387493133544922,1.047499656677246,-0.8950004577636683,1,-0.029315411514649226,-1.0000000000000133,29.614999771118164,-1.9530178317694986,29.43000030517578,-5.480010986328068,28.72500038146973,-0.029315411514649226 8513,2019-09-18,29.18000030517578,29.28499984741211,28.795000076293945,28.88500022888184,5528800.0,0.006380391811958708,-1.0631552741158945,-0.5566051995163174,51.303532751349174,52.74960518192236,-0.23223475305857022,-0.38098824366862516,1.43046196307683,1.8444299627825238,45.75239285861956,0.48999977111816406,0.18515105447144364,0.3242502212524414,-0.5107426598527098,1.1592431023575926,-0.09324621930013421,0.741746661805017,-1.0797332042694094,46.22226291232639,-12.71671067767084,0.41749644055257473,9,-0.28999996185302734,-0.3250007629394531,0.723750114440918,0.8625001907348633,-0.875,2,-0.03152844642468211,1.0952402577644886,28.9950008392334,-1.0000000000000133,29.614999771118164,-1.9530178317694986,29.43000030517578,-0.03152844642468211 8514,2019-09-19,29.395000457763672,29.53000068664551,29.26499938964844,29.270000457763672,3273200.0,0.007368065467420637,-2.9258830178018456,0.42372870397310824,55.51402169030354,53.36769547067179,-0.49804158938075815,-0.5966505740789358,1.1399397206074404,1.6467704791598372,44.31684260514349,0.3500003814697301,0.22697279312393093,0.5202503204345703,-0.3466829148180963,1.387183555687237,0.086783702808237,0.9537169380609036,-1.261038701927184,64.54552232724184,5.850097361207439,0.4334666176263342,9,-0.505000114440918,-0.5400009155273438,0.4662504196166992,0.6475000381469727,-1.2200012207031214,3,-0.03793161264685985,-1.0631552741158945,29.18000030517578,1.0952402577644886,28.9950008392334,-1.0000000000000133,29.614999771118164,-0.03793161264685985 8515,2019-09-20,29.17499923706055,29.559999465942386,29.15999984741211,29.36000061035156,8304200.0,-0.00748430744266293,-2.7209240432214097,-1.4800109863280682,48.412700214803785,53.51812595619018,-0.20735294564203244,-0.3471950996317581,1.2840126081898262,1.8757440669080836,42.56726569585819,0.399999618530277,0.1759629600101924,0.2702491760253949,-0.5945322431877003,1.13503059523849,-0.16214153358115269,0.7026398856319425,-1.0080167193925504,41.30425317977834,-12.347053959198519,0.4323907096065479,9,-0.2849988937377965,-0.3199996948242223,0.48625135421752574,0.8675012588500941,-1.1899986267089915,4,-0.039245881074799316,-2.9258830178018456,29.395000457763672,-1.0631552741158945,29.18000030517578,1.0952402577644886,28.9950008392334,-0.039245881074799316 8516,2019-09-23,29.559999465942386,29.76000022888184,29.229999542236328,29.30500030517578,4298000.0,0.01319623783889523,-1.6172829040628987,-1.3783636101202859,57.53563652396523,54.39907849108197,-0.49641092444004187,-0.6455814461755232,0.8227685618175862,1.5152987840841448,40.39154933662024,0.5850009918212891,0.10859578380891932,0.5792494773864796,-0.23098943574035857,1.3894883905133177,0.1741300208230605,0.9843689339498987,-1.360656601679505,79.27453561503592,24.994398359319064,0.4051194565634183,9,-0.6699991226196325,-0.7049999237060582,0.02750110626220348,0.48250102996825817,-1.4849987030029368,0,-0.04786870885464689,-2.7209240432214097,29.17499923706055,-2.9258830178018456,29.395000457763672,-1.0631552741158945,29.18000030517578,-0.04786870885464689 8517,2019-09-24,29.40500068664551,29.7450008392334,29.125,29.709999084472656,4659600.0,-0.005243531194087381,2.306654324064514,-1.1960760847613257,53.861998304404224,55.42050953916743,-0.28955926129789944,-0.42743820703750046,0.8939594777378765,1.6938012826789368,38.14148466365969,0.6200008392333984,0.15478126261908187,0.3702507019043004,-0.3988876162032433,1.1393890200118442,-0.014318457149471442,0.7548198609580723,-1.1739446827196467,63.21248848673171,9.661229909824897,0.3845691590537715,9,-0.182500839233402,-0.5500011444091832,0.0862498283386195,0.6374998092651332,-1.3299999237060618,1,-0.048801269844647166,-1.6172829040628987,29.559999465942386,-2.7209240432214097,29.17499923706055,-2.9258830178018456,29.395000457763672,-0.048801269844647166 8518,2019-09-25,29.184999465942386,29.48500061035156,28.459999084472656,29.145000457763672,6548400.0,-0.007481762134528336,2.2031232770567533,-0.1311449780184864,47.88134839815084,55.027574359622776,0.05366049736536738,-0.14393370126407845,1.01732543565139,1.8953896485126513,36.40544230320108,1.0250015258789027,0.21651132448994304,0.10524950027466318,-0.5799204742294926,0.7904194747788189,-0.2373354869774147,0.44783448752674104,-0.9228645851467974,55.769211018596756,5.932750612645009,0.34258498725207737,9,-0.06250000000000355,-0.32999992370605824,0.3062510490417445,0.8575010299682582,-1.1199989318847727,2,-0.03717660114192578,2.306654324064514,29.40500068664551,-1.6172829040628987,29.559999465942386,-2.7209240432214097,29.17499923706055,-0.03717660114192578 8519,2019-09-26,28.88500022888184,29.415000915527344,28.40999984741211,29.239999771118164,5175000.0,-0.010279227087553466,1.8510594550137438,-8.875208621428715,53.55451650738199,54.008195595910955,0.4232519629462459,0.15163213457254088,1.2160169800150022,2.1789565836733438,35.811071424536394,1.0050010681152344,0.23995007660473888,-0.1869997024536083,-0.8775481052188461,0.5035487003116295,-0.5322739038362272,0.15827449892901058,-0.5924080487539207,35.18520349991328,-19.23645783365071,0.34527420138261905,9,0.19999980926513317,-0.030000686645511365,0.6062502861022914,1.157500267028805,-0.7600002288818395,3,-0.02007962330310531,2.2031232770567533,29.184999465942386,2.306654324064514,29.40500068664551,-1.6172829040628987,29.559999465942386,-0.02007962330310531 8520,2019-09-27,28.90500068664551,29.28499984741211,28.69499969482422,29.01000022888184,4073600.0,0.000692416742433366,-1.2476130963625756,0.29577373980507704,53.44419214480273,53.05382059143586,0.35866625949023856,0.1470467444378727,1.1052640369703006,2.1506165512246476,35.34836713496575,0.5900001525878906,0.33578080574245206,-0.1719992637634249,-0.8558230564269707,0.5118245289001209,-0.5139111600951978,0.169912632568348,-0.5825603531719104,36.66671847118296,-19.533930948540316,0.34191189633177355,9,0.1799993515014613,-0.05000114440918324,0.7874999046325648,1.1199998855590785,-0.860000610351566,4,-0.025255195718512202,1.8510594550137438,28.88500022888184,2.2031232770567533,29.184999465942386,2.306654324064514,29.40500068664551,-0.025255195718512202 8521,2019-09-30,29.03000068664551,29.42499923706055,28.915000915527344,29.07999992370605,2944800.0,0.004324511227489891,-2.6428610354223685,0.47618528610347455,51.84277072636719,52.59452414016985,0.15864017248450324,-0.0020812536687166983,0.9166564122296066,2.0172804798650255,34.9147889135391,0.5199985504150391,0.37419679973619324,-0.03174934387206818,-0.7048670435499709,0.6413683558058345,-0.3683081937110195,0.30480950596688317,-0.6783091628931395,46.44197592599234,-9.703274348691977,0.3365588498389509,9,0.05499935150146129,-0.17500114440918324,0.3187499046325648,0.9649991989135707,-0.7950000762939524,0,-0.035997246006772454,-1.2476130963625756,28.90500068664551,1.8510594550137438,28.88500022888184,2.2031232770567533,29.184999465942386,-0.035997246006772454 8522,2019-10-01,28.209999084472656,29.239999771118164,28.024999618530273,29.045000076293945,6878400.0,-0.02824669592757112,-1.0165978913111955,16.700274662396513,47.46906298796671,52.16847194423847,0.9561259328564091,0.8114826006592253,1.6578583212437756,2.822177071129886,34.503740828311194,1.2150001525878906,0.2615005001571227,-0.8212509155273438,-1.589104621542063,-0.0533972095126245,-1.2051777685347034,-0.4373240625199841,1.5750007629394531,12.671187689510013,-44.964849900811465,0.3839268530073599,10,0.6825008392333984,0.6800012588500977,1.0212507247924805,1.7850008010864258,-0.2149982452392578,1,-0.004785477699909335,-2.6428610354223685,29.03000068664551,-1.2476130963625756,28.90500068664551,1.8510594550137438,28.88500022888184,-0.004785477699909335 8523,2019-10-02,27.559999465942386,27.815000534057614,26.834999084472656,27.21999931335449,9641200.0,-0.02304146187966527,1.3058795546240847,-0.40718532782373773,37.87720248141871,50.20882536547349,1.5110670457553788,1.4184304332466482,2.2106927126925022,3.444516338697543,34.51383813416705,1.375,0.114872015361005,-1.3977504730224588,-2.4089642444227017,-0.3865367016222159,-1.9033573587225803,-0.8921435873223373,2.1898003768920873,27.992291071694307,-29.386449261021955,0.5056068857001219,10,0.7375001907348597,0.7499999999999964,1.6712503433227504,2.4350004196166957,0.7600002288818324,2,0.01868654960002747,-1.0165978913111955,28.209999084472656,-2.6428610354223685,29.03000068664551,-1.2476130963625756,28.90500068664551,0.01868654960002747 8524,2019-10-03,27.809999465942386,28.0049991607666,27.44499969482422,27.690000534057614,7399400.0,0.009071117737463608,1.1960835645845331,0.35293787656095327,31.379302331393703,48.31622560065014,1.1315892294075383,1.100825231237721,1.8541130460434907,3.1732980700530256,34.9908144453189,0.5599994659423828,0.04749562133897811,-1.069000434875484,-2.180460839966706,0.042459970215738,-1.624730637421095,-0.513270232329873,1.8232083465576139,37.64480015553368,-16.155191264043268,0.5557302025456112,10,0.48750019073485973,0.49999999999999645,1.4212503433227504,2.1850004196166957,1.2700004577636648,3,0.009169402121978365,1.3058795546240847,27.559999465942386,-1.0165978913111955,28.209999084472656,-2.6428610354223685,29.03000068664551,0.009169402121978365 8525,2019-10-04,28.290000915527344,28.3799991607666,27.90999984741211,27.90999984741211,5434600.0,0.01726003088107908,-1.4736736435275812,3.166703754331122,35.737371572266284,45.89419616157248,0.5731184007075463,0.6298846073315332,1.2802610504005685,2.6745743024389554,34.816825854284325,0.5699996948242152,0.008130601925024905,-0.5742490768432624,-1.7097079204352923,0.5612097667487674,-1.1419784986392756,-0.006519655047249273,1.2312785478515629,56.177673565033146,6.730335593684558,0.5677294217960149,10,-9.5367431640625e-07,0.019998550415039062,0.941248893737793,1.7049989700317383,0.7249984741210973,4,-0.005832481802316991,1.1960835645845331,27.809999465942386,1.3058795546240847,27.559999465942386,-1.0165978913111955,28.209999084472656,-0.005832481802316991 8526,2019-10-07,27.864999771118164,28.239999771118164,27.790000915527344,28.07999992370605,7937000.0,-0.015023016283322588,-1.4657615852511443,-0.5657882848968435,37.3033718460201,44.054348777307574,0.8184696469173964,1.0496318641913334,1.587774492616731,3.072443511941543,34.39144235505233,0.5,-0.09269388121316524,-0.9617502212524407,-2.178498914153458,0.2549984716485767,-1.5701245677029512,-0.3533758748019302,1.5488284771044931,42.82745915063133,-5.568046085108634,0.6083743464505096,10,0.2950000762939453,0.44499969482421875,1.387500286102295,2.130000114440918,1.3350009918212855,0,0.006459727495219614,-1.4736736435275812,28.290000915527344,1.1960835645845331,27.809999465942386,1.3058795546240847,27.559999465942386,0.006459727495219614 8527,2019-10-08,27.940000534057614,28.415000915527344,27.68000030517578,27.70000076293945,5459800.0,0.00269157593954783,-4.249991485071761,-1.1162772129664313,35.714307688318485,42.70245536510398,0.5741864301596031,0.9492674231640024,1.3906725591359148,2.963605612287825,33.82977965406949,0.7350006103515625,-0.13703928454462755,-0.8397495269775419,-2.118859153153455,0.43936009919837105,-1.4793043400654966,-0.2001947138895872,1.3706745476150424,69.93671955730225,20.387824297833205,0.6395548130879557,10,0.18999862670898793,0.3699989318847692,1.334999561309818,2.0549993515014684,1.5349998474121165,1,0.010558341827314965,-1.4657615852511443,27.864999771118164,-1.4736736435275812,28.290000915527344,1.1960835645845331,27.809999465942386,0.010558341827314965 8528,2019-10-09,28.13999938964844,28.364999771118164,27.96999931335449,28.364999771118164,2659600.0,0.007158155038223368,2.511109227313218,-0.9375024835292193,35.491332487779786,40.69543491848152,0.23508758163490384,0.7652705507490438,1.0664447560089734,2.7329841484936175,32.97616440576371,0.4249992370605504,-0.27072741883153384,-0.6250006675720172,-1.9274399593309113,0.6774386241868768,-1.2762203134514642,0.026218978307429808,1.071648652136215,71.64936290703199,23.0061306161123,0.6512196458794474,10,-0.01000022888183949,0.17000007629394176,1.1350007057189906,1.855000495910641,1.3250007629394496,2,-0.00515275599005105,-4.249991485071761,27.940000534057614,-1.4657615852511443,27.864999771118164,-1.4736736435275812,28.290000915527344,-0.00515275599005105 8529,2019-10-10,28.059999465942386,28.18000030517578,27.920000076293945,28.059999465942386,3099200.0,-0.002842925566497456,1.166653421282747,-0.0,36.67862727520079,38.832594377414644,0.20758393435523814,0.8357449129472982,1.0354885280200357,2.781745056717835,32.25140304180191,0.26000022888183594,-0.38444037570446454,-0.6717505455017054,-2.011897282570949,0.6683961915675383,-1.341823914036329,-0.001677176967081806,1.0565826175497897,51.70052315804819,2.04101425175012,0.6700733685346226,10,0.0699996948242152,0.24999999999999645,1.211250782012936,1.9350004196166957,1.2600002288818324,3,0.009265867207068457,2.511109227313218,28.13999938964844,-4.249991485071761,27.940000534057614,-1.4657615852511443,27.864999771118164,0.009265867207068457 8530,2019-10-11,28.149999618530273,28.420000076293945,28.0049991607666,28.239999771118164,4948600.0,0.0032074181860595186,-1.1842092054409477,-100.0,31.876623574025103,36.61413358270996,-0.0008669558323717297,0.679786520612673,0.8495705424753446,2.659674217295418,32.63786914244951,0.41500091552734375,-0.45426472542329677,-0.5177503585815444,-1.8396252650156448,0.804124547852556,-1.1786878117985964,0.1431870946355076,0.8753191450011215,63.51344036827305,16.87299395238111,0.660937453217051,10,-0.11250019073486328,0.15999984741210938,1.1150007247924805,1.8450002670288086,1.3649997711181676,4,0.033037311466376895,1.166653421282747,28.059999465942386,2.511109227313218,28.13999938964844,-4.249991485071761,27.940000534057614,0.033037311466376895 8531,2019-10-14,28.274999618530273,28.48500061035156,28.03000068664551,28.20499992370605,2533800.0,0.004440497395876264,-1.1666757493188038,-0.7777730682830047,35.36269724482318,35.26898183347179,-0.2729277973993298,0.47352780669238825,0.6453748853769135,2.5009290954822063,32.99994412417749,0.4549999237060476,-0.5377325599993981,-0.32575035095214844,-1.579554555906011,0.928053854001714,-0.9526524534290814,0.30115175152478457,0.662706357838772,73.91293016026493,28.155543439040287,0.6269021024769317,10,-0.6149997711181641,0.034999847412109375,0.993751049041748,1.7200002670288086,1.005001068115238,0,0.026171521878048054,-1.1842092054409477,28.149999618530273,1.166653421282747,28.059999465942386,2.511109227313218,28.13999938964844,0.026171521878048054 8532,2019-10-15,28.145000457763672,28.270000457763672,27.92499923706055,28.03000068664551,4134800.0,-0.004597671530343961,-1.1230669914023543,1.6428610354222093,36.206918358952606,35.08339470875333,-0.17111262394194782,0.5655795621024886,0.7483229841528569,2.6022319644288245,33.04824981068934,0.350000381469723,-0.6334108715884526,-0.41324949264526367,-1.6684087412891664,0.841909755998639,-1.0408291169672133,0.2143301316766859,0.7085972429295175,39.82303872420465,-4.475092615088272,0.6275796243219506,10,-0.18000030517578125,0.16499900817871094,0.9312496185302734,1.8499994277954102,0.8549995422363281,1,0.03748446573163089,-1.1666757493188038,28.274999618530273,-1.1842092054409477,28.149999618530273,1.166653421282747,28.059999465942386,0.03748446573163089 8533,2019-10-16,28.26000022888184,28.34499931335449,27.989999771118164,28.184999465942386,3651800.0,0.004085975102069872,1.8979680809654953,0.6521818453220309,41.28313117759662,36.18382013610922,-0.19710251844989202,0.39855590788690165,0.5873855725866299,2.4573964209624357,33.03854030552187,0.3549995422363246,-0.7366057113888367,-0.2522497177123988,-1.47856871958124,0.9740692841564424,-0.8654092186468212,0.3609097832220236,0.5128535271625303,60.1769612757966,14.11778561041735,0.6131595009344214,10,-0.17749977111816762,0.04999923706054332,0.7762498855590785,1.7349996566772425,0.9400005340576101,2,0.042993635624466675,-1.1230669914023543,28.145000457763672,-1.1666757493188038,28.274999618530273,-1.1842092054409477,28.149999618530273,0.042993635624466675 8534,2019-10-17,28.28000068664551,28.63999938964844,27.915000915527344,27.915000915527344,8336400.0,0.0007077302760680748,-2.9725968698560536,4.866614109150142,41.28313117759662,36.80001564781258,-0.16027692989858977,0.3064513891478562,0.5173477798507875,2.4165546861255187,33.26926885243695,0.7249984741210973,-0.7606533597506022,-0.1764992713928173,-1.3332512511264554,0.9802527083408208,-0.7548752612596381,0.4018767184740035,0.41533888253599116,50.34490197522834,2.969683179216233,0.5783759898668193,10,-0.12000083923340199,0.029998779296871447,0.6187496185302699,1.7149991989135707,1.0349998474121023,3,0.04190238462412643,1.8979680809654953,28.26000022888184,-1.1230669914023543,28.145000457763672,-1.1666757493188038,28.274999618530273,0.04190238462412643 8535,2019-10-18,28.03000068664551,28.434999465942386,27.96500015258789,28.239999771118164,7019600.0,-0.008840169516617258,-1.7647006024975245,-0.5753403182399972,36.522921582841064,36.71329895190381,0.05471765115347438,0.49147069813141187,0.6845208074425884,2.6481197264661454,33.39913813661174,0.46999931335449574,-0.6814521297107952,-0.36924934387206676,-1.4890205853556147,0.7505218976114811,-0.9291349646138407,0.1906362768697072,0.6099987030029297,15.862070779884025,-30.324544844479792,0.5598856207417732,10,0.129999160766598,0.27999877929687145,0.8687496185302699,1.9649991989135707,1.2999992370605398,4,0.04602208264637353,-2.9725968698560536,28.28000068664551,1.8979680809654953,28.26000022888184,-1.1230669914023543,28.145000457763672,0.04602208264637353 8536,2019-10-21,28.145000457763672,28.25,28.01000022888184,28.125,3308200.0,0.004102738790618288,1.0869586850877901,-0.09524069028156383,48.918492452487676,38.18043059236705,-0.018312936201539287,0.2793497894078598,0.5338736044774706,2.511015096073592,33.91382478723235,0.2399997711181605,-0.5838069062518549,-0.1834996223449714,-1.1647081941641062,0.7977089494741634,-0.674103908254537,0.3071046635645942,0.4949989318847692,31.724141559767066,-17.929392018525444,0.4906042859095665,10,0.13249969482421875,0.15249919891357422,0.8224997520446777,1.8499994277954102,1.6749992370605469,0,0.04867645797130771,-1.7647006024975245,28.03000068664551,-2.9725968698560536,28.28000068664551,1.8979680809654953,28.26000022888184,0.04867645797130771 8537,2019-10-22,27.96999931335449,28.32999992370605,27.96999931335449,28.190000534057614,3706400.0,-0.006217841235135246,-2.272714662227771,-10.999809269502194,58.10275547514028,40.692810924296,0.18035756402791847,0.3597780328962479,0.7147859571404354,2.666022431807061,34.26964190874037,0.3600006103515625,-0.5415464291794159,-0.28675069808960174,-1.13773978683475,0.5642383906555466,-0.7122452424621741,0.13874384628297065,0.5978000640869219,7.586001873151314,-42.9565802250727,0.42549454437257367,10,0.307500839233402,0.32750034332275746,1.1812505722045934,2.0250005722045934,2.0750007629394567,1,0.04683594585093731,1.0869586850877901,28.145000457763672,-1.7647006024975245,28.03000068664551,-2.9725968698560536,28.28000068664551,0.04683594585093731 8538,2019-10-23,28.10000038146973,28.25,27.92499923706055,28.0,3011800.0,0.004647875270171076,-1.5999862671946623,-0.45454466638925184,56.01660736219624,42.8414753784066,0.04926689502241999,0.15212323556330176,0.567182996764199,2.5089961220565016,33.95209986867408,0.3250007629394496,-0.47415348509253263,-0.10249967575072816,-0.8343220275880121,0.6293226760865558,-0.4684108516693719,0.2634115001679156,0.39848698425292994,25.517221421280635,-25.555676648269074,0.36591117591864225,10,0.1774997711181605,0.19749927520751598,0.7724995613098109,1.894999504089352,1.8099994659423793,2,0.03202845574065427,-2.272714662227771,27.96999931335449,1.0869586850877901,28.145000457763672,-1.7647006024975245,28.03000068664551,0.03202845574065427 8539,2019-10-24,28.30500030517578,28.334999084472656,27.8799991607666,28.13999938964844,3492600.0,0.007295370851355454,3.044471194601743,1.6500028610119413,50.35127341078264,44.894214249157436,-0.1311127903504108,-0.10388288391683176,0.37770998371300735,2.27740966070947,33.496662454164564,0.4549999237060547,-0.3960199934826001,0.131500244140625,-0.5289316090743021,0.7919320973555521,-0.1987156824668368,0.4617161707480868,0.1269475292968778,76.57674066946133,25.06935092082675,0.3302159266074628,10,-0.04500102996826172,-0.007500648498535156,0.5674996376037598,1.6899995803833008,1.6000003814697301,3,0.03161987098088859,-1.5999862671946623,28.10000038146973,-2.272714662227771,27.96999931335449,1.0869586850877901,28.145000457763672,0.03161987098088859 8540,2019-10-25,28.17499923706055,28.3799991607666,28.0,28.309999465942386,3524200.0,-0.0045928658086416,1.763634093730781,-0.8181786655569603,58.423889100240466,47.45656889975935,0.0031373268436212243,-0.03307140205993875,0.5085075406545805,2.3705373844926747,32.9783408170819,0.37999916076660156,-0.331259441714451,0.037999248504643646,-0.5258358490679704,0.6018343460772577,-0.2439183002816634,0.3199167972909507,-1.3400001525878942,59.00001525878977,6.1305153339427605,0.28191754878630787,10,0.0850000381469691,0.12250041961669567,0.6975007057189906,1.762501716613766,1.320001602172848,4,0.040461449081337975,3.044471194601743,28.30500030517578,-1.5999862671946623,28.10000038146973,-2.272714662227771,27.96999931335449,0.040461449081337975 8541,2019-10-28,27.98500061035156,28.48500061035156,27.93000030517578,28.30500030517578,5471800.0,-0.006743518433146023,-1.581394936214742,2.37036409104398,51.15089713683056,49.11701098619024,0.16502801685488677,0.07865712124895907,0.693403923874012,2.523700356814725,32.64168922011616,0.5550003051757777,-0.27101758230140405,-0.0997493743896527,-0.4784243185035102,0.2789255697242048,-0.28908684644657967,0.08958809766727427,-1.1191015243530238,17.355569917558114,-31.97717914942099,0.18933747205692872,10,0.2749986648559606,0.31249904632568715,0.8874993324279821,1.9525003433227575,2.20999908447266,0,0.04806143591281464,1.763634093730781,28.17499923706055,3.044471194601743,28.30500030517578,-1.5999862671946623,28.10000038146973,0.04806143591281464 8542,2019-10-29,28.07500076293945,28.309999465942386,27.770000457763672,27.8700008392334,5351400.0,0.003216013958370345,-1.6666572476770591,-0.6406253725293669,48.23852076682582,49.88983205166014,0.07158178195192733,-0.023162903895229903,0.5892484019011555,2.380408114663254,31.50072035796949,0.5399990081787145,-0.19427888214750766,-0.002999305725101209,-0.3770585104886557,0.37105989903845327,-0.19002890810687845,0.18403029665667603,-1.1443376159667942,42.65737623577463,-3.6933296543942404,0.18702960238177693,10,0.12999916076660512,0.21499919891357777,0.7974991798400914,1.8625001907348668,1.8849983215332067,1,0.06215490238519483,-1.581394936214742,27.98500061035156,1.763634093730781,28.17499923706055,3.044471194601743,28.30500030517578,0.06215490238519483 8543,2019-10-30,28.07500076293945,28.170000076293945,27.92499923706055,28.03499984741211,4411200.0,0.0,1.1304463204683486,0.19512648982590552,50.42496560831389,50.905591432850954,0.047583842786121266,0.01833815906428171,0.5741564062844944,2.327932186303933,29.42511585942922,0.24500083923339488,-0.142231954670045,-0.028749370574953304,-0.312722840719605,0.2552240995696984,-0.17073610564727915,0.11323736449737254,-1.0821641174316383,42.65737623577463,-2.892000547371616,0.14198673507232554,10,0.052499771118167615,0.0849990844726598,0.9637489318847692,1.8625001907348668,1.9449996948242223,2,0.07016916330613254,-1.6666572476770591,28.07500076293945,-1.581394936214742,27.98500061035156,1.763634093730781,28.17499923706055,0.07016916330613254 8544,2019-10-31,28.065000534057614,28.19499969482422,27.75,28.07999992370605,4873400.0,-0.00035619692288790805,2.6326664071622146,-0.3749761586878075,47.47777402974321,52.12279726028452,0.02668529696666866,0.05103873459770725,0.5655746913916886,2.2948450579458033,27.71657437327624,0.44499969482421875,-0.08468810580865238,-0.05149965286255309,-0.3007111357928558,0.19771183006774962,-0.17610539432770622,0.07310608860260004,-1.0124773299560523,42.857179928999706,-0.40251949284418487,0.12460574146515184,10,0.052499771118167615,0.06499862670898793,0.9237489700317418,1.8725004196167028,2.180000305175785,3,0.0657402201405819,1.1304463204683486,28.07500076293945,-1.6666572476770591,28.07500076293945,-1.581394936214742,27.98500061035156,0.0657402201405819 8545,2019-11-01,28.125,28.354999542236328,28.0049991607666,28.21999931335449,4767600.0,0.002137875104245124,-1.0895483297938362,6.333545269582673,45.37038454247797,51.72856304806122,-0.020586234395661762,-0.023142525764029642,0.5014920022954215,2.1950227839834966,26.45435435242076,0.35000038146972656,-0.058894279285059525,0.016749858856201172,-0.2188294737215557,0.25232919143395804,-0.10103980743267726,0.1345395251450796,-1.01517769964844,51.020365795428845,11.157336252411312,0.11778966628887808,11,-0.00749969482421875,0.0049991607666015625,0.8449997901916504,1.8125009536743164,2.6299991607666016,4,0.0632889133029515,2.6326664071622146,28.065000534057614,1.1304463204683486,28.07500076293945,-1.6666572476770591,28.07500076293945,0.0632889133029515 8546,2019-11-04,28.045000076293945,28.290000915527344,27.84499931335449,28.290000915527344,6618600.0,-0.002844441731770786,2.6326536967404204,2.5789748428936656,46.815277725470885,50.474398853653504,0.048876806036851406,0.07487276155930545,0.5936421923974144,2.2621132805810262,25.136874802888943,0.4450016021728551,-0.036710052773823776,-0.07225008010864187,-0.28091678836908685,0.1364166281518031,-0.17658343423886436,0.03208327402158062,-0.8801706435423853,48.760380082851505,8.52496056150872,0.1043333541302224,11,0.07250022888183594,0.08499908447265625,0.9249997138977051,1.892500877380371,3.1700000762939453,0,0.051702647851483485,-1.0895483297938362,28.125,2.6326664071622146,28.065000534057614,1.1304463204683486,28.07500076293945,0.051702647851483485 8547,2019-11-05,28.23500061035156,28.53499984741211,27.934999465942386,27.98500061035156,9056800.0,0.006774845196674484,-2.4285511874531167,-1.020404667927848,49.24013426787463,49.72145739872889,-0.1112827265064098,-0.09685999913017085,0.4090624571198802,2.054349068113712,23.843612479212418,0.600000381469723,0.033552343054239486,0.1030004501342745,-0.09430775943710401,0.300308659705653,0.004346345348583469,0.20165455491996553,-1.0173643304959974,61.78352925168701,23.07624979021101,0.09865410478568994,11,-0.09250068664550426,-0.1975011825561488,0.7349991798400914,1.7025003433227575,2.8850002288818395,1,0.06941735583862818,2.6326536967404204,28.045000076293945,-1.0895483297938362,28.125,2.6326664071622146,28.065000534057614,0.06941735583862818 8548,2019-11-06,27.9950008392334,28.459999084472656,27.95499992370605,28.375,11082800.0,-0.008500080252527797,-1.1956437909716078,-1.5199966430664062,42.3592602971165,48.833455941654876,0.1254488212456053,0.1388381734237072,0.6530955201957482,2.2702989538532563,22.48046065256725,0.5049991607666051,0.033098167318033944,-0.1297493934631362,-0.3362610792432008,0.07676229231692844,-0.2330052363531685,-0.026493550573103875,-0.6983227453244432,31.21030405815835,-5.776012249188533,0.1032558428900323,11,0.14749908447265625,-0.25750160217285156,0.8962492942810059,1.8849992752075195,3.1099987030029297,2,0.07019104076915861,-2.4285511874531167,28.23500061035156,2.6326536967404204,28.045000076293945,-1.0895483297938362,28.125,0.07019104076915861 8549,2019-11-07,28.31999969482422,28.46999931335449,27.899999618530273,28.0,13799200.0,0.01160917470434053,-1.1923045886366002,-0.8421063198630722,57.47419918416615,48.72793483986884,-0.22037321679443167,-0.17463712663905184,0.3116499645388444,1.9212991852247008,21.038787184687706,0.5699996948242152,0.02448211555569202,0.18224945068359233,-0.03928742871867641,0.40378633008586107,0.07148101098245974,0.2930178903847249,-0.949022295705074,68.84058171324018,27.976704231653912,0.11076843970113369,11,-0.17749977111816406,-0.2775001525878906,-0.016250133514404297,1.5249996185302734,2.9250011444091797,3,0.06002827617438666,-1.1956437909716078,27.9950008392334,-2.4285511874531167,28.23500061035156,2.6326536967404204,28.045000076293945,0.06002827617438666 8550,2019-11-08,29.07999992370605,30.7450008392334,28.90500068664551,29.75,13200600.0,0.02683616656326193,-2.607848563783156,-2.093752235176322,68.08508911409768,50.60951172623186,-0.9370384259062483,-0.9079423760381538,-0.44872885954152864,1.1395576743037736,20.62970126895379,2.4250011444091797,0.03386401359433577,0.8957496643066385,0.4194563710890016,1.3720429575242754,0.65760301769782,1.133896310915457,-1.639181177689327,42.58620553578047,0.5428232564502267,0.23814664660881804,11,0.16750049591064808,0.1325006484985387,-0.7762503623962367,0.764999389648441,2.3050003051757884,4,0.040061929799994234,-1.1923045886366002,28.31999969482422,-1.1956437909716078,27.9950008392334,-2.4285511874531167,28.23500061035156,0.040061929799994234 8551,2019-11-11,29.01499938964844,29.31999969482422,28.54999923706055,29.0049991607666,5388600.0,-0.0022352315759334163,1.483869082228138,-0.014925713049399854,71.1111093985651,53.15091046309178,-0.7940728904782901,-0.8270644108467842,-0.40195609720965564,1.17295728455764,20.08026353087874,0.7700004577636683,0.045565473842202664,0.7937491416931195,0.18988590017083595,1.397612383215403,0.4918175209319777,1.0956807624542613,-1.3098460761743844,39.19153928667215,-6.912612801616277,0.3019316207611419,11,0.23250102996825817,0.1975011825561488,-0.714999675750736,0.8299999237060511,2.41500091552734,0,0.05996897493435527,-2.607848563783156,29.07999992370605,-1.1923045886366002,28.31999969482422,-1.1956437909716078,27.9950008392334,0.05996897493435527 8552,2019-11-12,29.20000076293945,29.2450008392334,28.584999084472656,28.75,7102400.0,0.006376059871881612,1.4444467991918506,44.99904634749463,71.73913207367947,55.51915118146573,-0.8970447583050749,-0.9791782624218044,-0.5868088175825221,0.9550342266698486,19.383551507741252,0.6600017547607422,0.055511232188763415,0.9260004997253368,0.18210200260643106,1.6698989968442426,0.5540512511658839,1.2979497482847897,-1.2516596474046473,45.694220970769514,-2.8895325333324635,0.37194924855945205,11,0.047499656677249646,0.012499809265140271,-0.9650011062622035,0.6449985504150426,2.5349998474121094,1,0.06900682660960311,1.483869082228138,29.01499938964844,-2.607848563783156,29.07999992370605,-1.1923045886366002,28.31999969482422,0.06900682660960311 8553,2019-11-13,29.47500038146973,29.57500076293945,29.024999618530273,29.145000457763672,5065600.0,0.009417794909077903,1.075473327743264,0.7333319204849033,72.49999816601137,58.299398307717745,-1.0645151970083084,-1.2210920159301573,-0.8652311941047621,0.650134171114761,18.941985063408502,0.5500011444091761,0.10772263230694179,1.1402501106262228,0.22293450275334692,2.0575657184990988,0.6815923066897867,1.598907914562659,-1.3029264880390414,55.36028425851447,9.891251928267664,0.45865780393643774,11,-0.1800003051757848,-0.2274999618530309,-1.255001068115238,0.3699989318847621,2.484998703002926,2,0.0558100232900367,1.4444467991918506,29.20000076293945,1.483869082228138,29.01499938964844,-2.607848563783156,29.07999992370605,0.0558100232900367 8554,2019-11-14,29.46500015258789,29.57999992370605,29.34000015258789,29.57500076293945,5087800.0,-0.00033927832917435286,3.0000317894270143,-0.333335259948545,76.00808777496971,61.70358755577239,-0.9331738416381654,-1.178168001949878,-0.8702849438361895,0.6317084754349871,19.093437411715303,0.2399997711181605,0.16679306281427841,1.0709999084472663,0.024579570983625842,2.117420245910907,0.5477897397154443,1.5942100771790884,-1.087092103492985,41.685660485239474,-1.9862098531936212,0.523210168731821,11,-0.1700000762939453,-0.2174997329711914,-1.2450008392333984,0.37999916076660156,2.2150001525878906,3,0.05565923574259335,1.075473327743264,29.47500038146973,1.4444467991918506,29.20000076293945,1.483869082228138,29.01499938964844,0.05565923574259335 8555,2019-11-15,29.31999969482422,29.690000534057614,29.045000076293945,29.6200008392334,5042200.0,-0.004921108332352597,1.9318167040188965,2.727267998335502,77.4126967466214,65.10330078034467,-0.6714460977296106,-0.9819119785063251,-0.7165433893289759,0.7449957141712105,19.036057571280278,0.6450004577636683,0.22451282868158984,0.8614995002746575,-0.24760190606887988,1.9706009066181949,0.3069487971028906,1.4160502034464244,-0.752724222518232,67.5438229580937,19.694502606509396,0.554550703171768,11,0.0025005340576171875,-0.07249927520751953,-1.1000003814697266,0.5174999237060547,2.41500091552734,4,0.06565488282556142,3.0000317894270143,29.46500015258789,1.075473327743264,29.47500038146973,1.4444467991918506,29.20000076293945,0.06565488282556142 8556,2019-11-18,29.51499938964844,29.82500076293945,29.065000534057614,29.270000457763672,5781600.0,0.006650740001837185,-1.3206157107580236,-0.8166599909719294,78.34641944233373,68.33733246639567,-0.7107396646397639,-1.1267830280727402,-0.9013230112085644,0.5193342526541862,19.035863337474762,0.7600002288818359,0.3018717721851978,0.9879992485046429,-0.20558595459162277,2.1815844516009086,0.39120664695651186,1.584791850052774,-0.7735058879882608,74.99992309088555,25.399422834159267,0.5967926015481323,11,-0.19249916076660512,-0.26749897003174183,-1.3412499427795446,0.2625007629394496,2.4250011444091726,0,0.06335764451647763,1.9318167040188965,29.31999969482422,3.0000317894270143,29.46500015258789,1.075473327743264,29.47500038146973,0.06335764451647763 8557,2019-11-19,29.28000068664551,29.670000076293945,29.28000068664551,29.57999992370605,3424000.0,-0.007962009414282711,-1.6000025431380158,-1.2244920202412923,71.71171332168093,71.59871613579172,-0.3485754281787834,-0.8312277388910978,-0.6671672543716234,0.7199176522705244,19.215654335811983,0.38999938964843395,0.38181963442005085,0.6875004768371618,-0.5210673136928037,1.8960682673671272,0.08321658157217726,1.2917843721021462,-0.37822659797947367,31.875087916725864,-17.835172381322966,0.6042838952649827,11,0.04249954223632457,-0.032500267028812146,-1.2950010299682653,0.46999931335448863,2.504999160766598,1,0.07342894699831337,-1.3206157107580236,29.51499938964844,1.9318167040188965,29.31999969482422,3.0000317894270143,29.46500015258789,0.07342894699831337 8558,2019-11-20,29.0,29.48500061035156,28.959999084472656,29.334999084472656,4969600.0,-0.00956286475680368,-1.530122253883612,1.1166664547385283,65.35302861273439,72.47414162785486,0.09943280338995919,-0.5063026095278467,-0.37693466100740025,0.9560209357581329,19.09537700230847,0.5250015258789027,0.466775579950081,0.36249980926513814,-0.8358342560878462,1.5608338746181225,-0.23666722341135227,0.9616668419416285,1.7450008392333984,4.624374324711712,-44.05449366109203,0.5991670326764914,11,0.6475000381469727,0.24750041961669922,-0.8625001907348633,0.34999942779541016,2.6800003051757812,2,0.09431036587419173,-1.6000025431380158,29.28000068664551,-1.3206157107580236,29.51499938964844,1.9318167040188965,29.31999969482422,0.09431036587419173 8559,2019-11-21,29.20000076293945,29.20499992370605,28.795000076293945,28.959999084472656,4175600.0,0.006896578032394851,2.27999877929694,-0.7164248787264463,66.87598586227092,72.33979682209633,0.04178128398354275,-0.6701744519510733,-0.5735175577708418,0.7137980991745643,19.05473871918411,0.4099998474121058,0.5465476891093282,0.5177505493164034,-0.6950601016527003,1.730561200285507,-0.08865477616814843,1.1241558748009552,1.5093000411987347,39.3204288013153,-8.687903033976319,0.6064053254845515,11,-0.012500762939449572,0.047499656677249646,-1.0037508010864222,0.0024986267089879277,2.574998855590824,3,0.09452048799382862,-1.530122253883612,29.0,-1.6000025431380158,29.28000068664551,-1.3206157107580236,29.51499938964844,0.09452048799382862 8560,2019-11-22,29.315000534057614,29.45000076293945,28.979999542236328,29.28499984741211,2966600.0,0.0039383482230630484,2.13332951865067,0.1250019868075846,69.72049652649437,72.18528428075513,-0.04065316260702545,-0.7329688450287115,-0.706420418243912,0.546437715516749,19.251637555410934,0.47000122070312145,0.6739839158350271,0.5757502555847118,-0.6438191441516388,1.7953196553210624,-0.03403444428346347,1.1855349554528871,1.317728240966801,50.48544768035064,2.4659881074471173,0.6097846998681761,11,-0.11000061035155895,-0.06750011444091442,-1.0800008773803675,-0.3050012588500941,2.5349998474121165,4,0.08067541286143087,2.27999877929694,29.20000076293945,-1.530122253883612,29.0,-1.6000025431380158,29.28000068664551,0.08067541286143087 8561,2019-11-25,29.32999992370605,29.614999771118164,29.13999938964844,29.42499923706055,3174800.0,0.0005116626087389164,-1.0000000000000149,-3.1665713014183754,67.98028384103051,71.76763447712747,-0.007007662479754373,-0.676734295470748,-0.7454817241350433,0.4788728562529272,19.80271545758076,0.475000381469723,0.7531556807842748,0.5234996795654254,-0.6689812943539692,1.71598065348482,-0.07274080739427191,1.1197401665251228,1.229219703369143,61.14283970424067,14.25040759523253,0.596240486959697,11,-0.019999504089351916,-0.08249950408935192,-1.095000267028805,-0.3200006484985316,2.30999946594239,0,0.08199797793731523,2.13332951865067,29.315000534057614,2.27999877929694,29.20000076293945,-1.530122253883612,29.0,0.08199797793731523 8562,2019-11-26,29.81999969482422,30.0,29.239999771118164,29.395000457763672,5171000.0,0.016706436153861803,-1.0680261163819054,-4.473708514867053,77.69345695499177,72.34468545368085,-0.4467973126079947,-1.08492479863326,-1.2343581992853778,-0.06201541531260801,20.268397643399133,0.7600002288818359,0.7533783858909082,0.9262495040893555,-0.2958617174348568,2.1483607256135677,0.3151938933272511,1.5373051148514598,0.668651150219727,85.06221439233134,34.69128814896689,0.6110556107621058,11,-0.4224996566772461,-0.5724992752075195,-1.5324997901916504,-0.8100004196166992,1.8700008392333949,1,0.07109325489367313,-1.0000000000000149,29.32999992370605,2.13332951865067,29.315000534057614,2.27999877929694,29.20000076293945,0.07109325489367313 8563,2019-11-27,30.045000076293945,30.13999938964844,29.85000038146973,29.90999984741211,3453800.0,0.007545284499408611,-1.2745095105952329,0.31764816759565934,76.99529759698072,72.4543754339043,-0.650888157005685,-1.2171757388722924,-1.4615615989534163,-0.32721294594211514,20.822218048733717,0.3199996948242223,0.7605205383039682,1.0527499198913581,-0.20844175035228218,2.3139415901349984,0.422154084769538,1.6833457550131783,0.37590473799999913,92.93685041982938,43.047347343167644,0.6305958351218195,11,-0.5775003433227539,-0.7974996566772461,-1.757500171661377,-1.1775007247924805,1.7999992370605433,2,0.05791312253951553,-1.0680261163819054,29.81999969482422,-1.0000000000000149,29.32999992370605,2.13332951865067,29.315000534057614,0.05791312253951553 8564,2019-11-29,29.90999984741211,30.05500030517578,29.78000068664551,29.979999542236328,2198800.0,-0.0044932677163930235,1.4999826605631525,-0.5185153788553102,66.1478483710734,71.20272561439896,-0.4985548429015445,-0.9874950643146505,-1.3373096821426884,-0.2357585136398086,21.017903024368692,0.2749996185302699,0.7503555916768114,0.8254997253417962,-0.419924957929517,2.0709244086131093,0.2027873837061378,1.4482120669774545,0.4458687773618344,80.17245064734739,28.146334192248553,0.6227123416356573,11,-0.44250011444091797,-0.6624994277954102,-1.622499942779541,-1.6000003814697266,2.0,4,0.0591775482043948,-1.2745095105952329,30.045000076293945,-1.0680261163819054,29.81999969482422,-1.0000000000000149,29.32999992370605,0.0591775482043948 8565,2019-12-02,29.90500068664551,29.940000534057614,29.684999465942386,29.8799991607666,4364600.0,-0.0001671401134102357,4.368374558304139,-0.3571662125341107,67.72910788525203,70.02302433027879,-0.4490712239047632,-0.8878245068536934,-1.3362461490485131,-0.27294011686261044,21.58518920550315,0.25500106811522727,0.7159762385105495,0.731500530242922,-0.4791368067411277,1.9421378672269718,0.12618186175089718,1.336819198734947,0.3884331961892329,76.50012969970703,21.906593910784636,0.6053186684920244,12,-0.43750095367431996,-0.6575002670288121,-1.6262512207031286,-1.5950012207031286,2.2199993133544886,0,0.06253131211997709,1.4999826605631525,29.90999984741211,-1.2745095105952329,30.045000076293945,-1.0680261163819054,29.81999969482422,0.06253131211997709 8566,2019-12-03,29.4950008392334,29.88999938964844,29.229999542236328,29.6200008392334,5327800.0,-0.013710076508883118,-1.0152587286334227,-4.999694842843354,55.39305696872996,68.20984029106201,-0.047166565895281565,-0.38327513400279756,-0.947438914475871,0.09046991949358585,21.522724762260285,0.6750011444091832,0.6637420039366759,0.2490006446838393,-0.8451491829957298,1.3431504723634085,-0.29807426915594704,0.7960755585236257,0.7384956913397147,29.12102653101422,-25.49946799966288,0.547074913839785,12,-0.02750110626220703,-0.24750041961669922,-1.2162513732910156,-1.1850013732910156,3.174997329711907,1,0.0798440235710649,4.368374558304139,29.90500068664551,1.4999826605631525,29.90999984741211,-1.2745095105952329,30.045000076293945,0.0798440235710649 8567,2019-12-04,30.19499969482422,30.23500061035156,29.44499969482422,29.44499969482422,4982400.0,0.023732796598523898,-1.1066691080729072,-6.0,61.39240162511028,67.76977062577043,-0.6746724001535149,-0.9791062050517141,-1.6559364423962997,-0.6545970233090159,22.29769861478862,0.7900009155273402,0.6362448030969894,0.8509995460510247,-0.21255243099467336,1.9145515230967227,0.31922355752817566,1.3827755345738737,-1.3999996185302734,96.0198136304116,39.77886872898203,0.5317759885228489,12,-0.6799993515014648,-0.9474992752075195,-1.916250228881836,-1.885000228881836,2.569999694824226,2,0.047855595609491264,-1.0152587286334227,29.4950008392334,4.368374558304139,29.90500068664551,1.4999826605631525,29.90999984741211,0.047855595609491264 8568,2019-12-05,29.959999084472656,30.145000457763672,29.71999931335449,30.13500022888184,5898200.0,-0.007782765779985934,3.358950282187503,-0.2333348592122443,57.31165697684245,66.70706741627839,-0.3231588138169528,-0.6211937234901619,-1.4252480742167286,-0.47071984204261597,23.11455301728374,0.4750003814697301,0.5822552763647337,0.5177490234374993,-0.3695322152940719,1.4050302621690705,0.07410840407171193,0.9613896428032866,-1.1361989974975586,72.63669317340748,13.95336705997164,0.44364061936578575,12,-0.35249900817871094,-0.712498664855957,-1.7124991416931152,-1.6499996185302734,2.8300018310546875,3,0.05774370835950937,-1.1066691080729072,30.19499969482422,-1.0152587286334227,29.4950008392334,4.368374558304139,29.90500068664551,0.05774370835950937 8569,2019-12-06,30.020000457763672,30.20499992370605,29.86000061035156,30.03499984741211,5233800.0,0.002002716125652837,-1.0597030221594226,0.08571023749059782,60.606074617807685,65.69435387086874,-0.28453259430807876,-0.576882221027379,-1.4792820258377972,-0.5816155514275039,23.887788354258912,0.3449993133544922,0.5624011000595139,0.49275035858154226,-0.2568983297537599,1.2423990469168444,0.11792601441389294,0.8675747027491916,-1.1679763603210453,78.6069727277906,20.17511577138,0.3748243441676508,12,-0.3325004577636719,-0.7725000381469727,-1.8762502670288086,-1.710000991821289,2.9199981689453125,4,0.060792765748237665,3.358950282187503,29.959999084472656,-1.1066691080729072,30.19499969482422,-1.0152587286334227,29.4950008392334,0.060792765748237665 8570,2019-12-09,30.2450008392334,30.32999992370605,29.78499984741211,30.04999923706055,5336800.0,0.007495015924009918,1.9863036605440252,-13.000635808748491,60.96098297762897,64.91443155271303,-0.4064855248187804,-0.7485048235647227,-1.6962221994183544,-0.8505712666435059,22.967334758300435,0.5450000762939418,0.5902483983506635,0.6595006942749038,-0.12410024328065106,1.4431016318304586,0.26770022549712635,1.0513011630526812,-1.3653172115325916,92.27281318220231,34.45219694404817,0.391800468777777,12,-0.46500110626220703,-0.9500007629394531,-2.121251106262207,-1.9350013732910156,3.3049983978271555,0,0.05505038723685196,-1.0597030221594226,30.020000457763672,3.358950282187503,29.959999084472656,-1.1066691080729072,30.19499969482422,0.05505038723685196 8571,2019-12-10,30.7549991607666,30.774999618530273,30.28499984741211,30.375,11368800.0,0.016862235324247132,1.333331819564852,1.9486976339290436,70.45767907651505,64.11045623288229,-0.7745417333347717,-1.1820681973365836,-2.196097644119348,-1.3883536144893647,22.93130559302503,0.529998779296875,0.6138102435821793,1.0824990272521973,0.18718709509525056,1.977810959409144,0.6348430611737257,1.5301549933306688,-1.8173028812255865,98.49620609691912,35.848961703634544,0.4476559660784729,12,-0.7524995803833008,-1.4449996948242188,-2.63124942779541,-2.4449996948242188,2.8999996185302734,1,0.044545630844336825,1.9863036605440252,30.2450008392334,-1.0597030221594226,30.020000457763672,3.358950282187503,29.959999084472656,0.044545630844336825 8572,2019-12-11,31.21500015258789,31.2549991607666,30.65999984741211,30.809999465942386,6494000.0,0.01495695023162602,1.4536119773949088,1.0657936344608372,79.26024097599814,64.36211660832866,-1.135234098889871,-1.5635335431004371,-2.61398664865024,-1.8759013869513836,23.099263287323204,0.5949993133544922,0.6353390115087372,1.4417500495910645,0.34050090793600063,2.5429991912461283,0.8911254787635308,1.9923746204185981,-2.167065672707519,97.39420116255086,26.275280282023886,0.5506245708275324,12,-0.9725008010864258,-1.6375007629394531,-3.091250419616699,-2.905000686645508,2.1949996948242188,2,0.04661214189476115,1.333331819564852,30.7549991607666,1.9863036605440252,30.2450008392334,-1.0597030221594226,30.020000457763672,0.04661214189476115 8573,2019-12-12,31.1200008392334,31.35000038146973,30.95499992370605,31.13999938964844,5731200.0,-0.003043386605481646,-1.2571430128446115,-0.049379053108982204,76.08696891590509,65.46646333553218,-0.9741522029140306,-1.411335987533036,-2.456156353957958,-1.8138315659175426,22.933491140624433,0.395000457763679,0.6727318292828031,1.26450071334839,0.020564324228278252,2.508437102468502,0.6425325187883324,1.8864689079084478,-1.8955011848821286,85.30354864224836,9.742536903686641,0.6219681945600563,12,-0.8300008773803711,-1.4950008392333984,-3.030001163482666,-2.8100013732910156,2.6249980926513743,3,0.052859849166237094,1.4536119773949088,31.21500015258789,1.333331819564852,30.7549991607666,1.9863036605440252,30.2450008392334,0.052859849166237094 8574,2019-12-13,31.104999542236328,31.239999771118164,30.899999618530273,31.04999923706055,4383000.0,-0.00048204680567220937,1.0923037196145404,-2.7502145922740118,74.99998668052605,66.27433875722929,-0.8625167389382966,-1.335649859008246,-2.385262433553308,-1.837290782479549,22.703760537009497,0.3400001525878906,0.6338461133180537,1.167499446868895,-0.17995998935340296,2.514958883091193,0.49376972875774783,1.8412291649800423,-1.6679498151732126,84.34499964046776,5.380267725094768,0.6737297181111483,12,-0.8149995803833008,-1.4799995422363281,-3.1649999618530273,-2.7950000762939453,2.779998779296868,4,0.054171400035001316,-1.2571430128446115,31.1200008392334,1.4536119773949088,31.21500015258789,1.333331819564852,30.7549991607666,0.054171400035001316 8575,2019-12-16,31.2450008392334,31.399999618530273,31.01000022888184,31.21999931335449,3352400.0,0.004500925865855265,1.3283609282834743,0.45457067554455227,75.84345437397815,68.54660513559021,-0.8855776195658187,-1.3955932738991308,-2.4820661438829035,-2.0106985242153357,23.150948528242893,0.38999938964843395,0.5901128813704659,1.2112506866455064,-0.22272009104225177,2.6452214643332645,0.4942652978016291,1.9282360754893837,-1.61665604672962,86.09876133504169,4.6781053705488915,0.7169853888438787,12,-0.8225011825561523,-1.2700014114379883,-3.152501106262207,-2.9350013732910156,2.3049983978271555,0,0.054248607519550074,1.0923037196145404,31.104999542236328,-1.2571430128446115,31.1200008392334,1.4536119773949088,31.21500015258789,0.054248607519550074 8576,2019-12-17,31.38500022888184,31.45000076293945,30.90999984741211,31.229999542236328,3810600.0,0.0044806972599804595,2.7894567770691956,6.1996490692699355,73.32339579542092,69.87227115451361,-0.8149917772198734,-1.4633399434461118,-2.5626493477046104,-2.1919322815414013,23.355666596050114,0.5400009155273402,0.6194586536079996,1.257750034332279,-0.27430892881736213,2.78980899748192,0.4917205527574602,2.0237795159070977,-1.5440568572548834,91.77209383178739,10.365435037284286,0.7660294815748199,12,-0.8000001907348704,-1.3850002288818395,-2.154999732971195,-2.595000267028812,1.9149990081787145,1,0.06898196566480785,1.3283609282834743,31.2450008392334,1.0923037196145404,31.104999542236328,-1.2571430128446115,31.1200008392334,0.06898196566480785 8577,2019-12-18,31.43000030517578,31.645000457763672,31.20000076293945,31.53000068664551,5466400.0,0.0014338083787086564,1.6969684709418473,-0.6451608933735392,71.81101936483812,71.48331141984647,-0.744696823494877,-1.4113704438100463,-2.548903168991444,-2.2798405703291067,23.657643591222527,0.4449996948242223,0.6534987553241507,1.1952501296997085,-0.38738081576339667,2.7778810751628136,0.40393465696815767,1.9865656024312592,-1.3637888987650761,71.1409516250848,-8.44339848756752,0.7913154727315522,12,-0.7150001525878906,-1.3150005340576172,-2.1999998092651367,-2.640000343322754,2.009998321533203,2,0.07079218748065652,2.7894567770691956,31.38500022888184,1.3283609282834743,31.2450008392334,1.0923037196145404,31.104999542236328,0.07079218748065652 8578,2019-12-19,31.73500061035156,31.790000915527344,31.32500076293945,31.3799991607666,5649600.0,0.00970411397436588,-1.0000082036809763,-3.5500009536705166,77.27952312310119,73.3359168093235,-0.8620930129694777,-1.5820795748201668,-2.7968494157747905,-2.6273691896020033,24.723290528103384,0.4650001525878942,0.7736616710516557,1.3635004043579073,-0.24238058519448913,2.9693813939103038,0.5605599095817091,2.1664408991341055,-1.4161829557243806,93.82019943551096,13.719098828682206,0.8029404947761981,12,-0.9475002288818324,-1.4425001144409144,-2.5050001144409144,-2.9450006484985316,1.5400009155273473,3,0.05278081628629905,1.6969684709418473,31.43000030517578,2.7894567770691956,31.38500022888184,1.3283609282834743,31.2450008392334,0.05278081628629905 8579,2019-12-20,31.959999084472656,32.009998321533196,31.604999542236328,31.809999465942386,14707800.0,0.0070899155441548345,2.2400149537274965,0.42253241136237285,78.82185259434144,75.32045787784713,-0.874975983969204,-1.6756136258379897,-2.9584239672583372,-2.885716453869069,26.272596914417925,0.4049987792968679,0.8326078704454432,1.4504989624023423,-0.20508765838939524,3.1060855831940763,0.6227056520064735,2.278292272798211,-1.3763684428834466,95.4546085074809,14.282587902350443,0.8277933103958673,12,-0.8125000000000036,-1.5574998855590856,-2.688748836517334,-3.169999122619629,1.5450019836425781,4,0.0558510606553595,-1.0000082036809763,31.73500061035156,1.6969684709418473,31.43000030517578,2.7894567770691956,31.38500022888184,0.0558510606553595 8580,2019-12-23,31.68000030517578,32.06999969482422,31.65999984741211,32.06999969482422,4970400.0,-0.008760913245235646,1.1025666105872687,-2.6000025431380394,81.8049462249761,76.58126533878725,-0.4134999846444707,-1.2747052318614394,-2.61984862952918,-2.632969780304869,27.55726307125671,0.4099998474121094,0.9269844323148497,1.0522501945495613,-0.5818066714972332,2.6863070605963593,0.23522176152616225,1.8692786275729603,-0.811096127597775,66.37935853883921,-20.493710734175764,0.8170284330233987,12,-0.3150005340576172,-1.2475004196166992,-2.408750057220459,-2.890000343322754,1.6199989318847727,0,0.06960220944180895,2.2400149537274965,31.959999084472656,-1.0000082036809763,31.73500061035156,1.6969684709418473,31.43000030517578,0.06960220944180895 8581,2019-12-24,31.73500061035156,31.899999618530273,31.69499969482422,31.76499938964844,1320400.0,0.001736120727460655,-2.727250658898599,0.07692006729529581,77.59857365918218,76.3966356369188,-0.35187098638883896,-1.2019134267382618,-2.6184552863163617,-2.7066366137516518,28.66951906973646,0.2199993133544922,1.0178763230164698,0.9870004653930629,-0.5981822704358102,2.572183201221936,0.19440909747862634,1.7795918333074994,-0.625877329324311,61.49431083243787,-23.22118100694565,0.7925913679144356,12,-0.25000095367431285,-1.302500724792477,-2.4500002861022914,-2.9450006484985316,1.9749984741210973,1,0.0571923299764161,1.1025666105872687,31.68000030517578,2.2400149537274965,31.959999084472656,-1.0000082036809763,31.73500061035156,0.0571923299764161 8582,2019-12-26,31.940000534057614,31.96500015258789,31.72500038146973,31.8799991607666,3277000.0,0.0064597422329712995,3.3636079900124196,-2.0001271617491536,85.86958850338794,77.48359336886134,-0.49530062438490674,-1.3069528989116215,-2.7593258270560526,-2.901916844959562,29.342548597465846,0.2399997711181605,1.1073636036522103,1.0860003471374462,-0.5212713108759566,2.693272005150849,0.2823645181307448,1.8896361761441476,-0.6387019702709722,82.55042320158489,-3.5404032546637154,0.803635829006702,12,-0.45500087738036754,-1.5075006484985316,-2.655000209808346,-3.1500005722045863,2.4999980926513707,3,0.04257979587548144,-2.727250658898599,31.73500061035156,1.1025666105872687,31.68000030517578,2.2400149537274965,31.959999084472656,0.04257979587548144 8583,2019-12-27,31.78499984741211,32.03499984741211,31.739999771118164,31.96999931335449,4530000.0,-0.004852870508885165,-1.145458076418896,-3.083253862292704,80.91067727923195,78.14033676871756,-0.26379010835848504,-1.0697591196952274,-2.544382023557798,-2.74773908147548,29.902393097241898,0.2950000762939453,1.117796487265828,0.8439996719360359,-0.7672554515311063,2.4552547954031745,0.03837211020246656,1.6496272336696052,-0.3299610574179539,38.70973034611188,-46.3313836382041,0.8056275617335694,12,-0.2950000762939453,-1.3524999618530273,-2.499999523162842,-2.994999885559082,2.6899986267089773,4,0.05206854765587243,3.3636079900124196,31.940000534057614,-2.727250658898599,31.73500061035156,1.1025666105872687,31.68000030517578,0.05206854765587243 8584,2019-12-30,31.68000030517578,31.8700008392334,31.51000022888184,31.709999084472656,3310600.0,-0.0033034306352176523,1.0571328922845324,0.1621560318785923,76.23400633365583,78.18373143090398,-0.0767167690970254,-0.8699598563225024,-2.3800683442860304,-2.645857927401501,30.38853364781756,0.36000061035155895,1.0480632946519322,0.6505001068115241,-0.9161385362694716,2.21713874989252,-0.1328192147289755,1.4338194283520238,0.3899993896484375,30.357185431929285,-51.54801840529058,0.7833193215404985,12,-0.1900005340576172,-1.2475004196166992,-2.2325000762939453,-2.890000343322754,3.0449981689453054,0,0.05034726026951897,-1.145458076418896,31.78499984741211,3.3636079900124196,31.940000534057614,-2.727250658898599,31.73500061035156,0.05034726026951897 8585,2019-12-31,31.774999618530273,31.875,31.59000015258789,31.729999542236328,3341800.0,0.0029987156704343043,1.3265213972643264,-1.5000635808748728,71.9827713779281,78.03477316229365,-0.09904520363076585,-0.8618688648407513,-2.4053672109939086,-2.7577454764538984,31.12814561917209,0.2849998474121094,1.0065782601045967,0.6519994735717773,-0.8541017646431257,2.158100711786684,-0.10105114553567418,1.4050500926792289,0.2838000869750985,50.47611089514628,-28.118832402848795,0.7530506191074527,12,-0.1399993896484375,-1.25,-2.557499408721924,-2.984999656677246,2.680002212524421,1,0.05444536492066776,1.0571328922845324,31.68000030517578,-1.145458076418896,31.78499984741211,3.3636079900124196,31.940000534057614,0.05444536492066776 8586,2020-01-02,31.85000038146973,32.009998321533196,31.65500068664551,31.979999542236328,3566000.0,0.002360370223127184,2.736881732304184,-2.8888653414147476,66.40827917677443,77.43446869695323,-0.11303604059697392,-0.7919990201044698,-2.4120662931964922,-2.82581825156144,32.97951328559476,0.35499763488768465,0.978365159009229,0.6092502593994169,-0.7186262350218477,1.937126753820685,-0.0546879878112172,1.273188506610051,0.19782333450317324,64.76198088290369,-10.981789207331019,0.6639382472106338,1,-0.15250015258789418,-1.245000839233402,-2.623750209808353,-3.0600004196167028,2.734998703002926,3,0.04552586619227883,1.3265213972643264,31.774999618530273,1.0571328922845324,31.68000030517578,-1.145458076418896,31.78499984741211,0.04552586619227883 8587,2020-01-03,31.63999938964844,31.80500030517578,31.434999465942386,31.559999465942386,3482200.0,-0.006593437654822343,-1.2424298471230604,-0.6153880012324654,62.68288439333798,75.81261994920177,0.14515004315304836,-0.49349332464021956,-2.129153944728291,-2.5880852536368657,34.14767599388104,0.41500091552734375,0.928736759343991,0.32699928283691904,-0.9158218493794941,1.5698204150533357,-0.29441128327129107,0.9484098489451291,0.3970678565826411,34.166632228449565,-38.7003342657817,0.6214105661082083,1,0.11250019073485973,-0.9899997711181676,-2.361248970031742,-2.8499994277954137,2.935001373291005,4,0.06542350615535875,2.736881732304184,31.85000038146973,1.3265213972643264,31.774999618530273,1.0571328922845324,31.68000030517578,0.06542350615535875 8588,2020-01-06,31.690000534057614,31.76499938964844,31.4950008392334,31.4950008392334,4469200.0,0.001580314329131527,-1.769220235533508,2.437498509882415,64.02879408969198,74.1689467820185,0.09844711930323413,-0.42924957429081445,-2.1083504047722847,-2.622236483891303,35.378967666472505,0.2699985504150426,0.8922842752130329,0.29050035476684144,-0.7854318527104347,1.3664325622441176,-0.2474657489717984,0.8284664585054813,0.32298400096192026,44.34810011112359,-25.948863675432428,0.5379661037386382,1,0.062499046325687146,-1.0400009155273402,-2.3675003051757777,-2.9000005722045863,2.9349994659423864,0,0.08677810180835799,-1.2424298471230604,31.63999938964844,2.736881732304184,31.85000038146973,1.3265213972643264,31.774999618530273,0.08677810180835799 8589,2020-01-07,31.84499931335449,32.06999969482422,31.770000457763672,31.934999465942386,6735600.0,0.004891094246915362,-1.5000158947134183,-0.4615399663524061,64.28568833537389,72.22236257206269,-0.08334443487816401,-0.46431964297732975,-2.195892332502641,-2.7449148262808514,36.761132200443036,0.3799991607666051,0.868474306595818,0.3542491912841754,-0.5196605959756688,1.2281589785440197,-0.08270570234574848,0.7912040849140993,-0.40999984741210227,64.56688183153386,-3.5771263021834727,0.43695489362992274,1,-0.09249973297118785,-1.1949996948242152,-2.4874992370605433,-3.0549993515014613,3.0000019073486364,1,0.08258750879180221,-1.769220235533508,31.690000534057614,-1.2424298471230604,31.63999938964844,2.736881732304184,31.85000038146973,0.08258750879180221 8590,2020-01-08,31.90999984741211,32.029998779296875,31.684999465942386,31.85000038146973,6053600.0,0.0020411535707072215,1.3000158947133946,-0.6666596024243558,62.962955985920445,70.59618283058917,-0.12548457860514617,-0.4197054613746829,-2.187098924782731,-2.7835950287192155,37.92221617706048,0.34499931335448863,0.7957953358201166,0.33599977493286204,-0.3309540187675779,1.0029535686333055,0.0025228780826402897,0.6694766717830838,-0.46230037689208814,74.80318271792562,9.249420889347746,0.3334768968502214,1,-0.1575002670288086,-1.260000228881836,-2.552499771118164,-3.119999885559082,3.020000457763672,2,0.08821681730397346,-1.5000158947134183,31.84499931335449,-1.769220235533508,31.690000534057614,-1.2424298471230604,31.63999938964844,0.08821681730397346 8591,2020-01-09,32.125,32.169998168945305,31.86000061035156,32.080001831054695,6613000.0,0.006737704594671934,3.5927433028149443,0.7499761579297985,65.8314303291937,68.36972081123425,-0.3121739609120482,-0.5552753211772377,-2.3181601830770227,-2.9725936435325977,38.586139334991884,0.30999755859374645,0.6938447072613592,0.48249988555908274,-0.1072232048005688,1.0722229759187378,0.1876383403792552,0.7773614307389103,-0.6648545249938955,93.87778934010899,27.83153830480265,0.2948615451798268,1,-0.32250118255615234,-1.4250011444091832,-2.7674999237060547,-3.3350000381469727,2.674999237060554,3,0.07252923987718884,1.3000158947133946,31.90999984741211,-1.5000158947134183,31.84499931335449,-1.769220235533508,31.690000534057614,0.07252923987718884 8592,2020-01-10,32.669998168945305,33.095001220703125,32.25,32.34000015258789,8936400.0,0.016964923546935573,-2.31374118315843,7.333587656833825,69.19914776287757,67.06843975386154,-0.8300174921170971,-1.0389470261218747,-2.7740573110415703,-3.493106971767844,39.113583773717245,0.970001220703125,0.6156337935447063,0.9547481536865163,0.2411113067890156,1.6683850005840135,0.597929730237766,1.3115665771352667,-1.181458586181634,73.43731559817374,10.453837593056974,0.3568184234487494,1,-0.4049978256225515,-1.3999977111816335,-3.31249809265136,-3.879998207092278,2.3700027465820384,4,0.05861649901614219,3.5927433028149443,32.125,1.3000158947133946,31.90999984741211,-1.5000158947134183,31.84499931335449,0.05861649901614219 8593,2020-01-13,32.764999389648445,32.85499954223633,32.330001831054695,32.700000762939446,5419800.0,0.0029079040718600346,3.285714285714228,0.19696671945627628,67.46204335349097,66.09377720050989,-0.8620393634727996,-1.0586687206797407,-2.7770164978311094,-3.5631416996419176,39.56124044678045,0.5249977111816335,0.5761323227467443,0.9674994468689029,0.16862925586351452,1.7663696378742912,0.5680643513662105,1.3669345423715953,-1.1800721086084067,76.59564394579934,16.98756941857083,0.3994350955026934,1,-0.4999990463256907,-1.357499122619636,-3.383749008178718,-3.9749994277954173,2.4350013732910085,0,0.05524191689327007,-2.31374118315843,32.669998168945305,3.5927433028149443,32.125,1.3000158947133946,31.90999984741211,0.05524191689327007 8594,2020-01-14,32.790000915527344,32.935001373291016,32.64500045776367,32.77000045776367,5768800.0,0.0007630558933200415,-1.1481512878113564,0.307705851282285,77.07314531555882,66.65937430469107,-0.7968234591871912,-1.002352801830142,-2.7074653759402736,-3.5642947534370535,40.20469077979547,0.29000091552734375,0.49471695172058006,0.9082509040832534,0.06283485457753812,1.7536669535889686,0.48554287933039575,1.330958928836111,-1.1144691981075212,78.36879960283905,18.806878727034444,0.4227080247528577,1,-0.5250005722045898,-1.3500003814697266,-3.3625006675720215,-4.000000953674316,2.079998016357429,1,0.05596215410911176,3.285714285714228,32.764999389648445,-2.31374118315843,32.669998168945305,3.5927433028149443,32.125,0.05596215410911176 8595,2020-01-15,32.939998626708984,33.080001831054695,32.610000610351555,32.80500030517578,5894200.0,0.004574495486232566,1.2650403066430036,6.749761586877741,78.08852585546137,67.95717949121186,-0.8539938620091192,-1.0739147832420777,-2.7611522401216746,-3.682304125252781,40.74381112681391,0.4700012207031392,0.4418966593481777,0.9734987258911119,0.05977307801454401,1.8872243737676797,0.5166359019528244,1.4303615498293958,-1.1792987390921645,87.4491888752981,26.96961072799308,0.4568628239382844,1,-0.6749982833862305,-1.4999980926513672,-3.4724984169006348,-4.149998664855957,1.1550025939941406,2,0.05783250374666049,-1.1481512878113564,32.790000915527344,3.285714285714228,32.764999389648445,-2.31374118315843,32.669998168945305,0.05783250374666049 8596,2020-01-16,33.549999237060554,33.584999084472656,32.985000610351555,33.075000762939446,5228800.0,0.01851853781976054,1.2018366604138346,3.518550962163489,81.56858785206478,70.05559098662594,-1.3382179558929437,-1.5951889552162015,-3.263188990827281,-4.247902098378358,41.748919121474614,0.6450004577636719,0.4357633280214266,1.4752493858337488,0.3606839617013904,2.589814809966107,0.9179666737675731,2.032532097899928,-1.7092412694585555,97.37828678542296,38.05094757580325,0.5572827120661791,1,-1.0099992752075266,-1.6149997711181712,-4.012499332427986,-4.759999275207527,-0.23999786376953836,3,0.04113267062584103,1.2650403066430036,32.939998626708984,-1.1481512878113564,32.790000915527344,3.285714285714228,32.764999389648445,0.04113267062584103 8597,2020-01-17,33.654998779296875,33.810001373291016,33.345001220703125,33.59999847412109,8846200.0,0.0031296436549641538,1.5479076961665483,0.1157904881222107,87.39997863769531,72.65238926973743,-1.2598141651086792,-1.6073606242139462,-3.2629038108818484,-4.311988286779453,42.62644646490734,0.4650001525878906,0.45728632829491644,1.468999004364015,0.19293019008112822,2.745067818646902,0.8309645972225752,2.1070334115054585,-1.6747015223452237,89.52684851780917,26.451743200134743,0.6380344071414429,1,-0.9074983596801758,-1.4199981689453125,-3.998749256134033,-4.84999942779541,-0.7150001525878906,4,0.03402170552054917,1.2018366604138346,33.549999237060554,1.2650403066430036,32.939998626708984,-1.1481512878113564,32.790000915527344,0.03402170552054917 8598,2020-01-21,33.40999984741211,33.705001831054695,33.200000762939446,33.64500045776367,4751000.0,-0.007279718935407575,1.8450495368678608,-4.2727146622272185,82.76515042048376,74.70566283474963,-0.8327476991023559,-1.296935406627135,-2.9055592292278334,-4.0264465968802625,43.20404686242759,0.5050010681152486,0.4984289883336288,1.1402501106262193,-0.22774227147004922,2.508242492722488,0.4562539195780886,1.8242463016743535,-1.2467321788265195,66.6665607029213,-0.5245395907352162,0.6839961910481338,1,-0.6624994277954102,-1.0549993515014648,-3.500000476837158,-4.3650007247924805,-1.539999008178711,1,0.04878782028014572,1.5479076961665483,33.654998779296875,1.2018366604138346,33.549999237060554,1.2650403066430036,32.939998626708984,0.04878782028014572 8599,2020-01-22,33.74499893188477,33.75,33.360000610351555,33.470001220703125,3979800.0,0.010026910685502877,1.7368392873874494,-1.1701999870138604,84.20138693426074,77.06548849567632,-0.9721172651806214,-1.5719445575036346,-3.132480908837689,-4.330598536258282,43.56770963899139,0.3899993896484446,0.5802031702467652,1.3859992027282786,-0.1225915301128424,2.8945899355693996,0.6317038363077216,2.140294569148839,-1.4170578928286375,94.5831333267642,24.23350360603834,0.7542953664205604,1,-0.9099979400634837,-1.3899984359741282,-3.787498950958259,-4.652499198913581,-2.5399990081787216,2,0.04311755451501553,1.8450495368678608,33.40999984741211,1.5479076961665483,33.654998779296875,1.2018366604138346,33.549999237060554,0.04311755451501553 8600,2020-01-23,33.884998321533196,33.97499847412109,33.575000762939446,33.669998168945305,4477000.0,0.004148744823818662,1.0253025196287675,0.7818252437958433,84.55007587302548,79.14533800054653,-0.896810442588702,-1.6214116903401177,-3.1850485939344892,-4.434871235186151,43.9545948683281,0.3999977111816406,0.6701224251263938,1.4157486915588322,-0.20222919976298925,3.0337265828806537,0.606759745897925,2.224737637219743,-1.4088512490535763,90.90905587965568,19.03253465185358,0.80898894566091,1,-0.7724990844726491,-1.4424991607665945,-3.9274983406066823,-4.792498588562005,-1.5,3,0.0290689289993451,1.7368392873874494,33.74499893188477,1.8450495368678608,33.40999984741211,1.5479076961665483,33.654998779296875,0.0290689289993451 8601,2020-01-24,33.549999237060554,34.005001068115234,33.46500015258789,34.0,4698800.0,-0.009886353875359521,1.347815270302769,-2.0930253189261747,81.10753111716137,80.46849170657806,-0.37818846457300026,-1.2052598926126947,-2.7626123891048735,-4.07419332823779,44.229283483927475,0.5400009155273438,0.751850013619844,0.9899996757507381,-0.6579008232563126,2.637900174757789,0.16604942624721275,1.8139499252542635,-0.8939899963839579,43.478054836846134,-31.798356646913156,0.8239502495035249,1,-0.38249778747559304,-1.092498779296882,-3.351249694824226,-4.127499580383308,-1.659999847412113,4,0.016244470820748758,1.0253025196287675,33.884998321533196,1.7368392873874494,33.74499893188477,1.8450495368678608,33.40999984741211,0.016244470820748758 8602,2020-01-27,33.299999237060554,33.529998779296875,33.165000915527344,33.279998779296875,4479000.0,-0.007451564998065319,-1.9200274662394141,-0.04444538634342343,74.6177568027422,81.2635709787171,-0.03288280177329739,-0.893983078361039,-2.432241586256211,-3.791484475242072,44.09521244778777,0.38499832153321023,0.8390278756482061,0.6719997406005902,-0.9804120318472798,2.32441151304846,-0.15420614562334123,1.4982056268245252,-0.455131140542548,16.071225834579252,-60.510093972376865,0.8262058862239349,1,0.007501602172844457,-0.6974983215332102,-3.0074992179870677,-3.734998703002937,0.7250022888183523,0,0.0003003644582468823,1.347815270302769,33.549999237060554,1.0253025196287675,33.884998321533196,1.7368392873874494,33.74499893188477,0.0003003644582468823 8603,2020-01-28,33.439998626708984,33.55500030517578,33.30500030517578,33.30500030517578,5429400.0,0.004204185971650842,-2.703749752748029,6.749761586875344,74.50079253232413,80.97775400280213,-0.0749456385165459,-0.9524704983015226,-2.4974517120712107,-3.900981972606168,43.87659393382745,0.25500106811522727,0.9141595505373914,0.7292491912841825,-0.9111262659589769,2.3696246485273385,-0.09093853733739365,1.5494369199057623,-0.43271191416736343,32.737816812821016,-43.489339589781174,0.8201877286215786,1,-0.13249778747558594,-0.7749977111816406,-3.024998664855957,-3.777498245239258,0.125,1,-0.014952153724092643,-1.9200274662394141,33.299999237060554,1.347815270302769,33.549999237060554,1.0253025196287675,33.884998321533196,-0.014952153724092643 8604,2020-01-29,33.275001525878906,33.455001831054695,33.130001068115234,33.36999893188477,3698600.0,-0.004934124031281906,1.4528062876965926,-0.7036932380118642,70.34284603253491,80.11712291136585,0.18560176395858008,-0.697620466557467,-2.2577182489388363,-3.7118010988363146,44.217311536012,0.32500076293946023,0.9375202944885288,0.48450202941894815,-1.0989775169776266,2.0679815758155264,-0.3072377437793392,1.2762418026172355,0.7299995422363281,16.571480887276785,-57.36404349098789,0.7917397731982886,1,0.2199993133544922,-0.5550012588500977,-2.7350010871887207,-3.5400009155273438,-0.18000030517578125,2,-0.042223910509900375,-2.703749752748029,33.439998626708984,-1.9200274662394141,33.299999237060554,1.347815270302769,33.549999237060554,-0.042223910509900375 8605,2020-01-30,33.505001068115234,33.56999969482422,32.900001525878906,33.150001525878906,4988600.0,0.006912082094344907,1.7628973013788058,-3.7369393245790885,70.4748461382601,78.88448494316533,0.04936774090901963,-0.83413373551425,-2.4040933988889854,-3.9032601763248813,44.328585452155416,0.6699981689453125,0.9727480760638372,0.6280014991760225,-0.9102690775200273,2.166272075872069,-0.14113378917200237,1.3971367875240475,0.4825000000000017,54.751112476654384,-15.973565687705403,0.7691352883480231,1,-0.05249977111816406,-0.7850008010864258,-2.7300019264221227,-3.6250019073486364,-2.575000762939453,3,-0.06864650264398775,1.4528062876965926,33.275001525878906,-2.703749752748029,33.439998626708984,-1.9200274662394141,33.299999237060554,-0.06864650264398775 8606,2020-01-31,33.299999237060554,33.740001678466804,33.10499954223633,33.415000915527344,6732600.0,-0.0061185442327822415,-1.5148546263493328,-0.3239488077712268,60.396074506323544,75.8840511507907,0.24046520247235748,-0.5427593688931793,-2.122411545695975,-3.660997711184521,44.33543173228094,0.6350021362304759,0.9875264574928764,0.3504997253418054,-1.119114566910902,1.8201140175945092,-0.3843074207845447,1.0853068714681555,0.6440018493652317,47.61876649061584,-21.822474267477958,0.7348071461263522,1,0.15250205993651633,-0.5799989700317454,-2.401249408721931,-3.3899993896484446,-0.2350006103515696,4,-0.027477505600331242,1.7628973013788058,33.505001068115234,1.4528062876965926,33.275001525878906,-2.703749752748029,33.439998626708984,-0.027477505600331242 8607,2020-02-03,33.709999084472656,34.46500015258789,33.69499969482422,34.435001373291016,9039000.0,0.012312308012181639,-1.0397334263006583,6.304275715660323,64.12558303967532,73.81298810847863,-0.17982266323357265,-0.8324065543296513,-2.441810291328842,-4.035205802749132,45.41231370110707,1.1650009155273366,0.9998506426664449,0.6569995880126953,-0.7124577299053598,2.026456905930747,-0.027729070946328704,1.3417282469717193,-0.80999755859375,51.75707791495533,-16.086048381522446,0.6847286589590266,2,-0.027498245239257812,-0.7599992752075195,-2.751249313354492,-3.799999237060547,-2.804998397827145,0,-0.05398990638544798,-1.5148546263493328,33.299999237060554,1.7628973013788058,33.505001068115234,1.4528062876965926,33.275001525878906,-0.05398990638544798 8608,2020-02-04,34.439998626708984,34.720001220703125,33.810001373291016,33.810001373291016,11572000.0,0.021655282173311585,-1.8889009990917347,-0.8689589855568125,70.37038432448186,72.27621004072543,-0.8362975814493794,-1.4185494657878195,-3.0618314348297275,-4.717699936129115,46.64507885196344,1.0100021362304688,0.9617524470802081,1.2494992256164537,-0.09575280179182499,2.594751253024736,0.5768732119123143,1.922125239320593,-1.5086971282958999,84.61523950853277,17.355701528771974,0.6726260137041404,2,-0.6299972534179688,-1.3624982833862305,-3.4812488555908203,-4.529998779296875,-5.744998931884766,1,-0.012049858228166066,-1.0397334263006583,33.709999084472656,-1.5148546263493328,33.299999237060554,1.7628973013788058,33.505001068115234,-0.012049858228166066 8609,2020-02-05,34.47499847412109,34.86999893188477,34.400001525878906,34.625,5838400.0,0.0010162557725819088,-2.133363851377174,-0.23809869815320533,69.5044763386605,70.60447675912931,-0.845802448956384,-1.3137716338130971,-2.990626274697938,-4.7091390557341235,47.4911280490175,0.4699974060058665,0.9004759871952146,1.1529991149902301,-0.15203663246492738,2.4580348624453876,0.5004812412626478,1.8055169887178124,-1.4721489868164,79.94918894007367,14.613812505637952,0.6525178737275797,2,-0.5899982452392507,-1.3224992752075053,-3.5137486457824636,-4.564998626708977,-3.279998779296868,2,-0.02639593582854549,-1.8889009990917347,34.439998626708984,-1.0397334263006583,33.709999084472656,-1.5148546263493328,33.299999237060554,-0.02639593582854549 8610,2020-02-06,34.72499847412109,34.77000045776367,34.400001525878906,34.709999084472656,8602000.0,0.007251631938074432,6.047373392428976,-0.09999491378866668,66.43358732685782,68.9740385602067,-1.0774200193427532,-1.4145927812514287,-3.133033881672656,-4.924939191641936,48.670442413164004,0.3699989318847656,0.8734351148941002,1.262249183654781,-0.008330043336698623,2.5328284106462604,0.6269595701590376,1.8975387971505242,-1.6101200201415935,91.7846737730279,29.242482772634617,0.6352896134957413,2,-0.8399982452392507,-1.5724992752075053,-3.7637486457824636,-4.814998626708977,-6.004999160766598,3,-0.04694016774781784,-2.133363851377174,34.47499847412109,-1.8889009990917347,34.439998626708984,-1.0397334263006583,33.709999084472656,-0.04694016774781784 8611,2020-02-07,34.455001831054695,34.830001831054695,34.439998626708984,34.654998779296875,4785800.0,-0.007775281639468168,-2.3912827146980415,-13.333672431338497,60.695255891377,67.42709401449946,-0.7437630912621245,-1.0130265133901801,-2.7568474572328086,-4.624919412002537,49.704513227085286,0.39000320434571023,0.8008357851158792,0.8757524490356516,-0.3022754731444408,2.053780371215744,0.2867384879456054,1.4647664101256979,-1.2348161484008813,64.68107486875832,5.3229033638644765,0.5890139610900447,2,-0.5700016021728587,-1.3025026321411133,-3.37500190734864,-4.545001983642585,-4.585000991821296,4,-0.10230739627190466,6.047373392428976,34.72499847412109,-2.133363851377174,34.47499847412109,-1.8889009990917347,34.439998626708984,-0.10230739627190466 8612,2020-02-10,34.584999084472656,34.740001678466804,34.40999984741211,34.40999984741211,6544800.0,0.003772957379465147,-2.771465940054577,-0.8750095368887165,66.20693719357394,66.50555453241611,-0.7513239796398423,-1.0458204559285065,-2.7927515205385305,-4.713933185195284,49.56320347335118,0.3300018310546946,0.7149475893909596,0.9099996566772433,-0.2681563289747828,2.0881556423292693,0.3209216638512302,1.4990776495032563,-1.2658246068649888,73.11316001612204,14.073057631111197,0.5890779928260117,2,-0.6999988555908203,-1.432499885559075,-3.433749198913574,-4.674999237060547,-6.6399993896484375,0,-0.043949703570936194,-2.3912827146980415,34.455001831054695,6.047373392428976,34.72499847412109,-2.133363851377174,34.47499847412109,-0.043949703570936194 8613,2020-02-11,34.575000762939446,34.72499847412109,34.400001525878906,34.630001068115234,4321200.0,-0.00028909416793077014,1.653089187842647,-0.31428882833791527,62.57583183827479,65.6425529552761,-0.629603877874608,-0.9415420475021818,-2.6940897370590697,-4.665547364789326,49.40227223495041,0.3249969482421804,0.6611000270377119,0.8095012664794865,-0.35228880752602265,1.9712913404849957,0.22860622947673193,1.390396303482241,-1.1627768180751517,37.23408572564663,-16.595001468985387,0.5808950370027541,2,-0.6900005340576101,-1.392500877380364,-3.373751163482659,-4.665000915527337,-7.415000915527337,1,-0.10614605915577491,-2.771465940054577,34.584999084472656,-2.3912827146980415,34.455001831054695,6.047373392428976,34.72499847412109,-0.10614605915577491 8614,2020-02-12,34.625,34.799999237060554,34.30500030517578,34.595001220703125,3125800.0,0.0014461094998483581,1.6052763667756944,-0.5454293244554712,61.52655027635894,64.6482978595093,-0.5229624260301975,-0.8927930213822961,-2.648664341426965,-4.6799115817941725,49.02950099627138,0.49499893188477273,0.6490644950611326,0.7677505493164034,-0.3589702995428752,1.894471398175682,0.2043901248867641,1.3311109737460427,-1.1253095559144768,60.9521456701487,11.325424729959849,0.5633604244296392,2,-0.6375007629394531,-1.3475008010864187,-3.423750400543213,-4.715000152587891,-8.57500076293945,2,-0.1712635467198782,1.653089187842647,34.575000762939446,-2.771465940054577,34.584999084472656,-2.3912827146980415,34.455001831054695,-0.1712635467198782 8615,2020-02-13,34.845001220703125,34.915000915527344,34.575000762939446,34.625,3890200.0,0.006353825868682383,-1.125002980235031,7.333672431332655,70.920941216492,65.81772749397246,-0.5955206402568933,-1.0147873004471535,-2.7685558842705973,-4.859123920103933,48.53597792386694,0.34000015258789773,0.6381094955076847,0.8925016403198214,-0.22980586322113794,2.0148091438607807,0.33134788854934527,1.4536553920902975,-1.2630922673496485,88.52465167471296,36.54546109624007,0.5611537517704783,2,-0.5400009155273438,-1.5450010299682617,-3.643751621246338,-4.935001373291016,-9.360000610351566,3,-0.10474964551616261,1.6052763667756944,34.625,1.653089187842647,34.575000762939446,-2.771465940054577,34.584999084472656,-0.10474964551616261 8616,2020-02-14,34.93000030517578,34.970001220703125,34.700000762939446,34.84000015258789,5318600.0,0.0024393480124820233,2.1764389094581786,0.40908933277847137,77.8158236327255,67.33886533764469,-0.4749329384413272,-1.0446594662437292,-2.7371760066715325,-4.908573115776214,47.56146804434415,0.270000457763679,0.6628921303668704,0.9085006713867188,-0.2774928603778761,2.0944942031513136,0.3155039055044213,1.5014974372690162,-1.241443994848396,93.98483301400825,35.91594676008353,0.5929967658822974,2,-0.5399990081787109,-1.5149993896484375,-3.728750705718994,-5.020000457763672,-8.065000534057617,4,-0.17778416654926632,-1.125002980235031,34.845001220703125,1.6052763667756944,34.625,1.653089187842647,34.575000762939446,-0.17778416654926632 8617,2020-02-18,34.799999237060554,34.985000610351555,34.68000030517578,34.71500015258789,4773200.0,-0.0037217597188501372,-2.935518802913868,0.9444326707074922,73.28775713363805,67.66301787199538,-0.19451018486140015,-0.8690355006439745,-2.5124736260404816,-4.740942310676452,46.32111753744833,0.30500030517577414,0.6742813870674098,0.7212495803833079,-0.5002633362493256,1.9427624970159414,0.11049312206699113,1.3320060386996246,-0.9832984356955947,72.79392790225585,11.044918051006604,0.6107564583163184,2,-0.1549987792968821,-1.1824989318847727,-3.54875040054322,-4.840000152587901,-7.969999313354503,1,-0.14166662373305206,2.1764389094581786,34.93000030517578,-1.125002980235031,34.845001220703125,1.6052763667756944,34.625,-0.14166662373305206 8618,2020-02-19,35.040000915527344,35.2599983215332,34.799999237060554,34.860000610351555,6444800.0,0.006896600107140216,-2.0666293677840355,2.117673458396819,79.46581414306135,68.76983318359548,-0.3804605445929212,-1.0336564433924451,-2.6454566844687193,-4.9380238373746295,45.632275943083776,0.45999908447264914,0.7631184822510022,0.8797512054443359,-0.37104879769239574,2.1305512085810676,0.2543512038759701,1.5051512070127018,-1.0831041370839927,76.96357455851278,9.107479600845835,0.6254000015683676,2,-0.25750160217285156,-1.2450008392333984,-3.272500514984131,-4.617500305175781,-6.120000839233398,2,-0.20248290625926046,-2.935518802913868,34.799999237060554,2.1764389094581786,34.93000030517578,-1.125002980235031,34.845001220703125,-0.20248290625926046 8619,2020-02-20,35.20000076293945,35.224998474121094,34.5,34.915000915527344,6650200.0,0.004566205571678639,3.3284102167006386,1.5833298012121615,78.97439910273005,70.16325671424795,-0.4769612233420446,-1.1373760327124813,-2.6963065270603295,-5.048947275418371,44.482535992493325,0.7249984741210938,0.8168502439463694,0.9670009613037109,-0.3496275563384401,2.283629478945862,0.30868670248263186,1.62531522012479,-1.0606697684635193,92.10556696063324,21.65853673344739,0.6583142588210756,2,-0.41750144958496094,-1.2650012969970703,-3.363750457763672,-4.777500152587891,-7.005001068115234,3,-0.22840911196775626,-2.0666293677840355,35.040000915527344,-2.935518802913868,34.799999237060554,2.1764389094581786,34.93000030517578,-0.22840911196775626 8620,2020-02-21,34.86999893188477,35.09999847412109,34.72499847412109,35.009998321533196,5946600.0,-0.009375051815400104,1.3437522351764148,-0.4912261915915498,75.73773854400952,71.83464367565156,-0.13882720908718227,-0.7692359147498351,-2.2659924491880545,-4.6716090964268595,43.0607107277098,0.4750022888183665,0.7692776138327346,0.5877490997314538,-0.7476260421700687,1.9231242416329764,-0.07993847121930742,1.255436670682215,-0.5737745116208188,48.68417750427993,-23.63218887994499,0.6676875709507623,2,-0.08749961853028054,-0.9349994659423899,-3.017498493194587,-4.44749832153321,-5.869998931884773,4,-0.25293948852861314,3.3284102167006386,35.20000076293945,-2.0666293677840355,35.040000915527344,-2.935518802913868,34.799999237060554,-0.25293948852861314 8621,2020-02-24,34.095001220703125,35.095001220703125,33.89500045776367,34.834999084472656,6622000.0,-0.02222534370292162,-1.1052656235360254,5.285722070845223,55.63693840620188,70.66019936594357,0.6478639517589144,0.051316492115077494,-1.4140610967278988,-3.855296936828111,41.10437345159836,1.2000007629394531,0.7064789933208147,-0.21449871063232706,-1.5085618268029677,1.0795644055383136,-0.8615302687176438,0.4325328474529897,1.1649971008300781,14.652093475599873,-57.77540441097976,0.6470315580853199,2,0.4824981689453125,-0.015001296997070312,-2.2425007820129395,-3.6725006103515625,-5.965002059936523,0,-0.25252970529660557,1.3437522351764148,34.86999893188477,3.3284102167006386,35.20000076293945,-2.0666293677840355,35.040000915527344,-0.25252970529660557 8622,2020-02-25,33.310001373291016,34.255001068115234,33.220001220703125,34.189998626708984,5684600.0,-0.02302389849851194,1.0495003134843597,1.1891889105399358,33.71758875508705,67.45372791225603,1.3778850314685585,0.8823422407123758,-0.5744926455046766,-3.020034856841356,40.06463705121291,1.0349998474121094,0.6237156976990477,-0.9999986648559585,-2.2924258078427684,0.2924284781308515,-1.6462122363493634,-0.3537850933625535,1.9226969909667986,4.411778455531599,-63.72807756115596,0.6462135714934044,2,0.9299983978271484,0.7699985504150391,-1.0725016593933105,-2.5950021743774414,-6.760002136230465,1,-0.19348547992978027,-1.1052656235360254,34.095001220703125,1.3437522351764148,34.86999893188477,3.3284102167006386,35.20000076293945,-0.19348547992978027 8623,2020-02-26,32.939998626708984,33.875,32.935001373291016,33.55500030517578,7001000.0,-0.011107857440039393,-2.008013964928985,0.6988677249594687,29.82915554254467,63.93179516405445,1.6668609513756536,1.2785157836508532,-0.15003309258500508,-2.5910325129149996,39.1054067949426,0.9399986267089844,0.5695521433513306,-1.3450014114379911,-2.7246847489508923,0.03468192607491005,-2.0348430801944417,-0.6551597426815405,2.2121918518066437,0.218220949544318,-63.68376857918751,0.6898416687564495,2,1.157501220703125,1.1400012969970703,-0.4487481117248535,-2.1124982833862305,-5.409997940063473,2,-0.18548873581460068,1.0495003134843597,33.310001373291016,-1.1052656235360254,34.095001220703125,1.3437522351764148,34.86999893188477,-0.18548873581460068 8624,2020-02-27,31.8700008392334,32.970001220703125,31.71999931335449,32.86999893188477,14253000.0,-0.03248323716103596,1.0833318763341535,1.6260087210564627,19.13512251791768,58.177815308657294,2.5758419314981538,2.3587940787733004,0.9635944254604851,-1.4716499246458952,39.20090712377473,1.2500019073486364,0.4484357558862797,-2.3447491645813017,-4.0464617273960215,-0.6430366017665818,-3.1956054459886616,-1.4938928831739418,3.1491582929687496,4.437916068739166,-53.62639746573406,0.8508562814073591,2,1.6199979782104492,1.6199979782104492,0.6812496185302734,-1.015000343322754,-4.7600002288818395,3,-0.09256356088035833,-2.008013964928985,32.939998626708984,1.0495003134843597,33.310001373291016,-1.1052656235360254,34.095001220703125,-0.09256356088035833 8625,2020-02-28,31.20499992370605,32.52000045776367,30.61000061035156,32.40999984741211,14429200.0,-0.020866046376399883,1.680699387373501,1.2050022220653904,17.629453726834782,51.490440874669446,2.984009746223368,2.9962701167438617,1.6608839025829418,-0.7682940464883394,40.32887113726791,1.909999847412113,0.32066801702310954,-2.8947500228881857,-5.049085849241525,-0.7404141965348465,-3.9719179360648518,-1.8175821097115197,3.5502264229882847,13.266426586012258,-42.144931247467184,1.0771679131766692,2,1.7299995422363317,1.7299995422363317,1.3900008201599157,-0.3499994277954066,-2.1700000762939418,4,-0.09645890838779247,1.0833318763341535,31.8700008392334,-2.008013964928985,32.939998626708984,1.0495003134843597,33.310001373291016,-0.09645890838779247 8626,2020-03-02,32.384998321533196,32.419998168945305,30.63999938964844,31.059999465942386,9094400.0,0.03781440156103688,1.5519722278812382,-1.099584182143088,31.87808176650023,46.889365833876354,1.5701567114493216,1.8384665297625276,0.5230381817460668,-1.8959004049311616,41.246451254668834,1.7799987792968643,0.2103848834560793,-1.669001579284675,-3.93101903721206,0.5930158786427135,-2.8000103082483676,-0.5379928503209825,1.9557054515268604,48.6967760841011,-4.290547724569791,1.1310087289636939,3,0.5500011444091868,0.5500011444091868,0.3925008773803782,-1.447499275207516,-3.179998397827145,0,-0.10452365283225806,1.680699387373501,31.20499992370605,1.0833318763341535,31.8700008392334,-2.008013964928985,32.939998626708984,-0.10452365283225806 8627,2020-03-03,31.88999938964844,33.084999084472656,31.565000534057614,32.14500045776367,10584000.0,-0.015284821909520518,-2.3591173495194555,-0.19245380253670277,29.519441279270765,41.339768849010724,1.798046253714002,2.3084816222794764,1.0538562477613986,-1.352053482307447,40.80496076382148,1.5199985504150426,0.022491293356011965,-2.0730005264282205,-4.531214506283337,0.3852134534268927,-3.302107516355779,-0.8438935365006621,2.0776340671407674,39.20364528566439,-15.124652151660591,1.2291069899275568,3,1.027500152587887,1.0450000762939418,0.9225015640258754,-0.6124992370605504,-1.7600002288818395,1,-0.11790530890076911,1.5519722278812382,32.384998321533196,1.680699387373501,31.20499992370605,1.0833318763341535,31.8700008392334,-0.11790530890076911 8628,2020-03-04,34.025001525878906,34.06999969482422,32.264999389648445,32.509998321533196,13059800.0,0.06694895506719556,1.2492222055848996,-5.941164150971733,46.52778789584643,37.73458982602366,-0.5543729546104643,0.14840356289801804,-1.029611905803776,-3.428490191552765,39.52938702865376,2.1800003051757777,-0.15727673297264033,0.08275146484375284,-2.3654952186798326,2.5309981483673383,-1.1413718769180434,1.306874806605549,-3.4150009155273473,98.69947454185034,43.34151016307439,1.2241233417617932,3,-1.1700019836425852,-1.0900020599365234,-1.0700006484985352,-2.7475013732910156,-3.7700023651123047,2,-0.2196914607963495,-2.3591173495194555,31.88999938964844,1.5519722278812382,32.384998321533196,1.680699387373501,31.20499992370605,-0.2196914607963495 8629,2020-03-05,33.564998626708984,34.415000915527344,33.040000915527344,33.185001373291016,10910800.0,-0.01351955557797846,-3.1044888291694184,0.2508227390727398,42.79278214997591,34.07403911557549,-0.39189730708976356,0.5657418970488308,-0.5296112618170667,-2.9107248213541155,37.86774713455407,1.375,-0.3363427831662946,-0.3317514419555678,-2.772121299515611,2.1086184156044787,-1.5519363707355893,0.8884334868244537,-2.885798034667971,77.6609140434986,25.403694590620717,1.2201849287800226,3,-0.7124977111816406,-0.6299991607666016,-0.5787477493286133,-2.269998550415039,-3.7999992370605433,3,-0.1798003332930629,1.2492222055848996,34.025001525878906,-2.3591173495194555,31.88999938964844,1.5519722278812382,32.384998321533196,-0.1798003332930629 8630,2020-03-06,33.095001220703125,33.22499847412109,32.169998168945305,32.415000915527344,12287600.0,-0.014002604654715034,1.244693889145943,1.7894874214467846,40.09714813907477,32.34739575256136,-0.22368452661518035,0.9563977757119204,-0.01522627650847852,-2.3865485861140954,36.429994379930136,1.395000457763679,-0.5881218778596988,-0.7202489852905245,-3.1530137191846492,1.7125157486036002,-1.9366313522375833,0.4961333816565343,-2.2663686157226586,65.03313480073643,17.308378365625984,1.2163823669470624,3,-0.5825004577636719,-0.1600017547607422,0.012499332427978516,-1.6950006484985352,-0.8899993896484304,4,-0.18084303941972812,-3.1044888291694184,33.564998626708984,1.2492222055848996,34.025001525878906,-2.3591173495194555,31.88999938964844,-0.18084303941972812 8631,2020-03-09,30.93000030517578,31.48500061035156,30.524999618530273,31.03499984741211,10937800.0,-0.06541776206894323,-1.0983607240830067,-0.15441102222621145,32.87611554546099,32.25389872926958,1.6149797407161302,2.997455073948032,2.168146798759956,-0.181404075473921,35.29707888934429,2.5700016021728516,-0.9268672716919042,-2.7089998245239286,-5.439191190490952,0.021191541443094764,-4.074095507507437,-1.3439041415404205,3.4850006103515625,10.411325234213999,-32.73196436666395,1.3650956829835108,3,1.5399999618530273,1.962498664855957,2.156250476837158,0.4700002670288086,0.21500015258789062,0,-0.06126739214569499,1.244693889145943,33.095001220703125,-3.1044888291694184,33.564998626708984,1.2492222055848996,34.025001525878906,-0.06126739214569499 8632,2020-03-10,33.064998626708984,33.10499954223633,31.45499992370605,31.75,16962000.0,0.06902677984053995,1.3655900746805414,-12.523851044504996,42.51609573892956,33.66355875109012,-0.6240528531491378,0.7828822009476823,0.07009952676608577,-2.261360629168678,33.57716772259994,2.174999237060547,-1.2103911220771195,-0.49800148010253764,-3.201810951890863,2.205807991685788,-1.8499062159966968,0.8539032557916215,1.272202262878416,65.29558255262,25.338521811310443,1.3519047358941627,3,-0.5949983596801758,-0.1724996566772461,0.021252155303955078,-1.6649980545043945,-2.129999160766598,1,-0.1167397206508557,-1.0983607240830067,30.93000030517578,1.244693889145943,33.095001220703125,-3.1044888291694184,33.564998626708984,-0.1167397206508557 8633,2020-03-11,30.90500068664551,32.36999893188477,30.2450008392334,32.0,13025400.0,-0.06532581369347723,1.3160777783667772,-0.8326999672196748,35.867059224470296,35.52266282959597,1.3599354561516854,2.7972521097331047,2.2477079020901094,-0.060158627464868886,32.09023164163523,2.819997787475586,-1.4385696173370164,-2.4744994163513176,-5.3797633302742405,0.43076449757160873,-3.927131373312779,-1.0218674593898562,3.355956177520749,15.827334180738974,-16.80900906809247,1.4526319569614632,3,1.4250001907348597,1.8474988937377894,2.411249637603756,0.7249994277954066,0.18999862670897727,2,-0.025076897222454986,1.3655900746805414,33.064998626708984,-1.0983607240830067,30.93000030517578,1.244693889145943,33.095001220703125,-0.025076897222454986 8634,2020-03-12,28.69499969482422,30.395000457763672,28.315000534057614,29.0,15201000.0,-0.07150949499173653,-2.9061081799393036,0.2785392661493316,31.91800778712218,37.11027994740568,3.4332417665659634,4.785572508480655,4.453386980545261,2.178294339530524,31.220836785578708,2.5900001525878977,-1.5897733404135934,-4.388000392913817,-7.904208917509706,-0.8717918683179313,-6.146104655211758,-2.629896130615876,5.405318928344727,7.739293690247306,-21.922489873696108,1.7581042622979428,3,2.6700010299682617,3.0924997329711914,4.748751163482666,3.0625009536743164,1.9950008392333949,3,0.054364853895564336,1.3160777783667772,30.90500068664551,1.3655900746805414,33.064998626708984,-1.0983607240830067,30.93000030517578,0.054364853895564336 8635,2020-03-13,31.19499969482422,31.25,29.295000076293945,29.899999618530273,15497200.0,0.08712319312033068,1.782916680807738,-4.2458976411436575,42.28722967136584,38.266851936835195,1.0411635239976675,2.106082934954742,1.9749635967424126,-0.27443567000370095,29.877178423788514,2.5550003051757812,-1.6436665487430915,-1.705500316619876,-5.215529654605547,1.8045290213657914,-3.4605149856127113,0.049514352372959536,2.55819984299805,60.12525588938812,27.384863091481066,1.7550146689928339,3,0.17000102996826172,0.5924997329711914,2.3237500190734863,0.6374998092651403,-1.6749992370605469,4,-0.045840689827384096,-2.9061081799393036,28.69499969482422,1.3160777783667772,30.90500068664551,1.3655900746805414,33.064998626708984,-0.045840689827384096 8636,2020-03-16,28.71999931335449,30.434999465942386,27.38999938964844,28.10000038146973,12150400.0,-0.07933965076718286,-1.985292852681704,0.47876362575906767,38.79940919665993,39.29795948321176,3.2873069155673242,4.3131277311754666,4.440807868145161,2.232086371285174,28.691005857429698,3.8050003051757777,-1.6030168061253178,-3.870000648498536,-7.707515258318704,-0.03248603867836408,-5.7887579534086235,-1.9512433435884518,4.706908284241901,23.27208903229499,-12.51253139872713,1.9187573049100852,3,2.182500839233402,2.6049995422363317,4.798750400543216,3.1125001907348704,1.3400001525878977,0,0.12134410170684506,1.782916680807738,31.19499969482422,-2.9061081799393036,28.69499969482422,1.3160777783667772,30.90500068664551,0.12134410170684506 8637,2020-03-17,29.8700008392334,30.22500038146973,28.80500030517578,29.415000915527344,12112800.0,0.040041836816624654,1.4377704467128818,0.7338721089774832,42.78326752068424,38.881901663749304,2.0345948134405454,2.9248018274116845,3.3015945666546997,1.1234079914121473,27.51735801625162,1.5050010681152415,-1.4601459181649759,-2.47349920272827,-6.346482998154862,1.3994845926983253,-4.409991100441566,-0.5370073050149742,3.0739541017271534,49.79923047284622,9.1226159664877,1.936491897713297,3,1.0324993133544922,1.4549980163574219,3.6487488746643066,2.054998397827152,-0.0550003051757848,1,0.042684954225230554,-1.985292852681704,28.71999931335449,1.782916680807738,31.19499969482422,-2.9061081799393036,28.69499969482422,0.042684954225230554 8638,2020-03-18,27.94499969482422,28.815000534057614,25.2549991607666,28.815000534057614,12934000.0,-0.06444596887592802,7.183903308479421,-1.9120900771742653,41.12994168125806,38.697141611669544,3.3597649474064326,4.522901066906016,5.213625750836954,3.076882268433174,26.319421745301653,4.615001678466797,-1.5219741573249337,-4.043750286102295,-8.168355600676492,0.08085502847190185,-6.106052943389393,-1.9814476288151965,4.554638802031363,44.870728231651036,-0.37373410549738395,2.0623026572870975,3,1.2949991226196254,2.3124990463256836,5.573750019073486,4.05999946594239,1.9549999237060547,2,0.10699587775168085,1.4377704467128818,29.8700008392334,-1.985292852681704,28.71999931335449,1.782916680807738,31.19499969482422,0.10699587775168085 8639,2020-03-19,27.15999984741211,28.57500076293945,25.7549991607666,27.854999542236328,12526200.0,-0.02809088767166823,1.6416850403267649,0.7988494533368736,40.90806940056438,38.787243974057276,3.509758250178848,4.9273060740777765,5.9712696203095845,3.8828063132359745,26.147901471718,2.820001602172848,-1.5504280799719936,-4.426750087738036,-8.79364392024086,-0.059856255235210654,-6.610197003989448,-2.243303171486623,4.6151747158345735,31.77648740561489,-16.789538192806713,2.1834469162514125,3,2.0199995040893555,3.097498893737793,6.37375020980835,4.8899993896484375,3.10000038146973,3,0.14488216082657002,7.183903308479421,27.94499969482422,1.4377704467128818,29.8700008392334,-1.985292852681704,28.71999931335449,0.14488216082657002 8640,2020-03-20,26.04999923706055,27.915000915527344,25.03000068664551,27.524999618530273,11583400.0,-0.040868947591592986,1.5587551415876701,2.122303639058121,35.71590030971727,39.102775614530195,3.9284506443356513,5.631378266355579,7.0383564455565555,5.00956469455269,26.03754916296731,2.8850002288818324,-1.9251967928065277,-5.095750713348384,-9.832341378708097,-0.3591600479886701,-7.4640460460282405,-2.727455380668527,5.073157785938125,18.87139279886625,-28.45212230355435,2.368295332679856,3,3.0175008773803675,4.095000267028805,7.58249998092651,5.9999999999999964,4.020000457763668,4,0.178119056924803,1.6416850403267649,27.15999984741211,7.183903308479421,27.94499969482422,1.4377704467128818,29.8700008392334,0.178119056924803 8641,2020-03-23,25.48500061035156,26.670000076293945,25.375,26.05500030517578,11411400.0,-0.021689007418671413,-2.2784774063951634,0.3864403711246922,35.60351092723282,38.33471063545278,4.067602596610389,5.816477893544768,7.546060006513745,5.5912395173058265,28.32524331789094,1.2950000762939453,-2.2845587779116343,-5.230249309539797,-10.384849245686492,-0.07564937339310518,-7.807549277613145,-2.6529493414664493,4.906977652284738,8.75842060509386,-37.95669033670872,2.5772999680733464,3,3.214999198913585,4.6599988937377965,8.317499637603763,6.587499618530277,5.58499908447266,0,0.15832841870810732,1.5587551415876701,26.04999923706055,1.6416850403267649,27.15999984741211,7.183903308479421,27.94499969482422,0.15832841870810732 8642,2020-03-24,26.864999771118164,27.23500061035156,25.69499969482422,26.76499938964844,15504600.0,0.0541494654783754,2.6666598547239913,-0.17543935966590532,33.34108461838251,38.05404679033192,1.917266700582676,4.141199968508165,6.106050582703986,4.234673434595635,30.443756080324896,1.75,-2.585918265200526,-3.52800006866455,-8.803999673704133,1.7479995363750334,-6.16599987118434,-0.8900002661447566,2.883541182399238,48.48082320867957,7.996810651206594,2.6379998025197926,3,1.2750005722045898,3.2799997329711914,7.037501335144043,5.2350006103515625,4.040000915527347,1,0.11892796285295626,-2.2784774063951634,25.48500061035156,1.5587551415876701,26.04999923706055,1.6416850403267649,27.15999984741211,0.11892796285295626 8643,2020-03-25,26.82999992370605,27.54999923706055,26.32999992370605,26.854999542236328,9431800.0,-0.0013028046793337467,-1.3804873510174054,-0.2499952316466522,34.01376750082058,38.28690898074285,1.4677933523032785,3.894665509787398,6.076333542305253,4.29314073489552,32.09655890597908,1.2199993133544993,-2.6302428286417907,-3.257499980926518,-8.619412003951194,2.104412042098158,-5.938455992438858,-0.5765439694141783,2.352316197786724,50.77571786521142,14.374932873870627,2.6809560115123383,3,1.3100004196167028,3.3149995803833043,7.301250457763675,5.277500152587894,2.9300003051757884,2,0.11125607971821583,2.6666598547239913,26.864999771118164,-2.2784774063951634,25.48500061035156,1.5587551415876701,26.04999923706055,0.11125607971821583 8644,2020-03-26,28.920000076293945,29.165000915527344,26.90999984741211,27.0,10910400.0,0.07789788142120879,-1.1476196747517042,-76.80117494467513,40.79788132532862,38.12142583118316,-0.6559100169547136,1.6572975030572508,3.943762167030073,2.239159205482345,31.806286672034105,2.3350009918212926,-2.9312822095881614,-1.019999790191651,-6.337569449149328,4.297569868766029,-3.6787846196704947,1.638785039287189,-3.889999389648434,94.07494980236916,58.76389143260228,2.65878482947884,3,-1.1874999999999964,1.2074995040893555,5.368749618530273,3.4324989318847656,0.6849994659423828,3,0.03388656776109911,-1.3804873510174054,26.82999992370605,2.6666598547239913,26.864999771118164,-2.2784774063951634,25.48500061035156,0.03388656776109911 8645,2020-03-27,28.19499969482422,29.045000076293945,28.0,28.045000076293945,7995800.0,-0.02506916941760373,-7.708342274038576,0.07812479821345018,43.563189579061735,38.65073476256113,-0.4483619366455365,2.2611651563084507,4.612053417268015,2.9953700160574783,30.52987942133735,1.0450000762939453,-2.97464394742547,-1.5945001602172866,-6.93166664688232,3.7426663264477504,-4.263083403549807,1.0740830831152302,-3.0822990036010722,74.40630642781366,34.460723649585375,2.668583243332518,3,-0.567499160766598,1.869999885559082,6.163749694824219,4.294999122619629,2.130001068115231,4,0.07323995589319665,-1.1476196747517042,28.920000076293945,-1.3804873510174054,26.82999992370605,2.6666598547239913,26.864999771118164,0.07323995589319665 8646,2020-03-30,29.0,29.15999984741211,27.79999923706055,28.084999084472656,7250400.0,0.028551172686253068,1.2024290497547419,6.100021616672812,39.79412894844615,38.31860825453468,-1.3516027229131922,1.2538522891397648,3.738863783753189,2.2278554026105972,29.21602888184136,1.360000610351559,-2.722075132818695,-0.620249938964843,-5.8238758216904785,4.583375943760792,-3.2220628803276625,1.9815630023979764,-3.8062533042907702,95.24493206103514,56.08913316547489,2.6018129413628186,3,-1.9024991989135742,1.0625009536743164,5.3587493896484375,3.5224990844726562,1.6499996185302734,0,0.036896541200835076,-7.708342274038576,28.19499969482422,-1.1476196747517042,28.920000076293945,-1.3804873510174054,26.82999992370605,0.036896541200835076 8647,2020-03-31,28.1299991607666,29.0,27.979999542236328,28.040000915527344,5758800.0,-0.030000028939082712,-8.714244193967357,0.0983586395510752,42.55033299996129,38.476429512168366,-0.8430311897510236,1.9264925000249136,4.525774925692517,3.1276297164964575,29.09803396797756,1.0200004577636719,-2.8903149272263455,-1.302250766754149,-6.431760557265079,3.827259023756781,-3.867005662009614,1.262504128501316,-2.8568273806610094,63.49201436801527,20.501916004264352,2.5647548952554646,3,-1.0324983596801758,1.5925016403198242,6.1987504959106445,4.392499923706055,2.9150009155273438,1,0.10451477503625695,1.2024290497547419,29.0,-7.708342274038576,28.19499969482422,-1.1476196747517042,28.920000076293945,0.10451477503625695 8648,2020-04-01,26.54999923706055,27.239999771118164,26.364999771118164,27.184999465942386,7631800.0,-0.05616779135598782,1.348990642481365,-7.055695665995549,44.04001075195421,38.82442299565612,0.5791856756127238,3.0754505719290854,6.010510541619777,4.732349870611468,30.7384359884392,1.7649993896484375,-2.824437905670422,-2.5085005760192836,-7.307658498197892,2.2906573461593247,-4.908079537108588,-0.10892161492997943,-1.1989908742465225,6.607121083210221,-39.15482746873608,2.399578961089304,4,0.5475015640258754,3.1725015640258754,7.610000610351559,6.222499847412106,6.340000152587894,2,0.16403019113860884,-8.714244193967357,28.1299991607666,1.2024290497547419,29.0,-7.708342274038576,28.19499969482422,0.16403019113860884 8649,2020-04-02,27.53000068664551,27.60000038146973,26.19499969482422,26.354999542236328,6176200.0,0.03691154341793723,1.1368823057587338,-1.8503948360431748,38.877092337762846,39.17566655432786,-0.38309860927764205,1.7076946489786131,4.933868669010433,3.7778289716559676,32.81907720804542,1.4050006866455114,-2.9291426127207245,-1.2267492294311495,-5.5701246482061,3.1166261893437976,-3.398436938818623,0.9449384799563241,-2.102712472777217,45.02532624344341,1.0356158924515952,2.1716877093874736,4,-0.2600002288818395,2.1925001144409144,6.558749198913571,5.429998397827145,5.670000076293935,3,0.08100252403255759,1.348990642481365,26.54999923706055,-8.714244193967357,28.1299991607666,1.2024290497547419,29.0,0.08100252403255759 8650,2020-04-03,27.11000061035156,27.46500015258789,26.834999084472656,27.26000022888184,5574200.0,-0.015256086662492896,1.2500059604701619,-0.1276591254774511,44.41748173171866,40.15499664371517,0.22694034719119927,1.7458333709746086,5.245842079247506,4.208990965524027,34.11339673668352,0.6950016021728551,-2.8584476108305417,-1.3474992752075217,-5.232928735003927,2.537930184588884,-3.2902140051057245,0.5952154546906812,-1.6079581424500837,30.86006301647963,-15.09965898381622,1.942714729898203,4,0.3199996948242223,2.612500190734867,6.379998207092289,5.969998359680179,5.985000610351566,4,0.09203241887542002,1.1368823057587338,27.53000068664551,1.348990642481365,26.54999923706055,-8.714244193967357,28.1299991607666,0.09203241887542002 8651,2020-04-06,29.03499984741211,29.15500068664551,27.729999542236328,28.334999084472656,9525400.0,0.07100697874294837,2.0319094539315476,-4.666683620919632,47.252382679242736,41.7006964282552,-1.2756867681275352,-0.3461616103515155,3.2437572336645815,2.307498613877762,33.72023841371708,2.0450000762939524,-2.6702330196501194,0.6722499847412102,-3.0482300764646695,4.39273004594709,-1.1879900458617314,2.532490015344152,-3.459698210558116,95.94591895188638,48.38692810758019,1.8602400306029403,4,-1.3549995422363281,0.6875009536743164,3.8999996185302734,3.8999996185302734,3.549999237060547,0,0.044429169013490366,1.2500059604701619,27.11000061035156,1.1368823057587338,27.53000068664551,1.348990642481365,26.54999923706055,0.044429169013490366 8652,2020-04-07,29.20499992370605,30.26499938964844,29.114999771118164,29.92499923706055,8599200.0,0.005855005241513611,-1.555555791030803,-1.0285693265976854,54.68750066523036,43.99777789096739,-1.205636634901527,-0.864493365969409,3.0051171066028424,2.1592786672507422,34.83205262680383,1.2299995422363317,-2.231378486333,1.0352499961853,-1.9945190999237212,4.065019092294321,-0.47963455186921067,2.5501345442398105,-3.5579043012785903,73.9557851247414,24.98036979333272,1.51488454805451,4,-0.975000381469723,0.5175008773803746,3.7299995422363317,3.7299995422363317,3.2899990081787216,1,0.04947781881866398,2.0319094539315476,29.03499984741211,1.2500059604701619,27.11000061035156,1.1368823057587338,27.53000068664551,0.04947781881866398 8653,2020-04-08,30.1299991607666,30.274999618530273,28.96500015258789,29.07999992370605,4396200.0,0.03167263275045307,-1.0468761175881554,-1.4583336644705551,60.935196355082006,46.235257338717766,-1.8028974390197483,-1.9505357320886958,2.016297892294176,1.2572685416657592,35.19798637572116,1.3099994659423828,-1.6864172719108304,1.9989993095397942,-0.9004952982421877,4.898493917321776,0.5492520056488033,3.448746613430785,-4.298187387650302,96.44606714521795,43.424009114639034,1.4497473038909905,4,-1.8949995040893555,-0.4074983596801758,2.796250343322754,2.8050003051757812,2.875001907348633,2,0.030368434816247847,-1.555555791030803,29.20499992370605,2.0319094539315476,29.03499984741211,1.2500059604701619,27.11000061035156,0.030368434816247847 8654,2020-04-09,30.2549991607666,30.67499923706055,29.915000915527344,30.239999771118164,5118400.0,0.004148689129828131,-1.28571920263876,0.014285143378225644,66.6931328025063,48.805251030211615,-1.9205828883514044,-2.0581969597482797,1.8329337598057975,1.1563775871853252,34.444614769229396,0.7599983215332067,-1.1561973028285841,2.0459993362426765,-0.9977232800804465,5.0897219525657995,0.524138028081115,3.567860644404238,-4.1565961169254635,89.06249844779569,30.410265224753758,1.521861308161562,4,-1.8199996948242188,-0.5324983596801758,2.640000343322754,2.6800003051757812,3.055002212524414,3,0.08709305245325538,-1.0468761175881554,30.1299991607666,-1.555555791030803,29.20499992370605,2.0319094539315476,29.03499984741211,0.08709305245325538 8655,2020-04-13,29.76499938964844,30.295000076293945,29.35000038146973,30.1299991607666,5413000.0,-0.016195663021322138,1.7194173131968908,-24.334308240081146,67.09264625722454,51.838419620075875,-1.3236547576462065,-1.771655939791021,2.250257509209458,1.670197082723952,34.53778794832169,0.9449996948242152,-0.6264777464767413,1.6274995803833043,-1.1788042018709675,4.433803362637576,0.2243476892561702,3.0306514715104385,-3.3004686503497496,69.10017175854327,3.965823704572614,1.4031518911271355,4,-1.3299999237060582,-0.6374998092651403,3.1287508010864222,3.1700000762939418,3.810001373291005,0,0.11540404648842761,-1.28571920263876,30.2549991607666,-1.0468761175881554,30.1299991607666,-1.555555791030803,29.20499992370605,0.11540404648842761 8656,2020-04-14,32.205001831054695,32.220001220703125,30.05500030517578,30.399999618530273,9673400.0,0.08197555825433112,1.3596727469651437,-4.945214642176014,69.66126874043255,54.85074581346157,-3.644472562249881,-4.149954268595955,-0.2289575016383978,-0.7346689056796869,33.64353763512023,2.455001831054684,-0.3263890426923055,3.893251895904548,0.5527232815909358,7.2337805102181605,2.222987588747742,5.563516203061354,-5.403633611935053,99.53918940932589,30.964073731823035,1.6702643071568068,4,-2.9975013732910227,-3.1375017166137766,0.5187482833862234,0.7299976348876882,2.5,1,0.02763543980892491,1.7194173131968908,29.76499938964844,-1.28571920263876,30.2549991607666,-1.0468761175881554,30.1299991607666,0.02763543980892491 8657,2020-04-15,31.145000457763672,31.559999465942386,30.84000015258789,31.239999771118164,6982400.0,-0.03291418453728767,-1.0425514646004272,-0.052631134020400476,64.77233474406995,57.15433736814109,-2.359996013914138,-3.1510937395631196,0.7654879726736112,0.3584140357904957,32.70096092380527,1.365001678466804,-0.06775697732301822,2.7695005416870124,-0.7405978435566709,6.279598926930696,1.0144513490651725,4.524549734308852,-3.801768938485683,66.97387372711621,-3.693593099792267,1.7550491926218414,4,-1.9375,-2.077500343322754,1.5362491607666016,1.7474985122680664,3.0349998474121094,2,0.04623530600559134,1.3596727469651437,32.205001831054695,1.7194173131968908,29.76499938964844,-1.28571920263876,30.2549991607666,0.04623530600559134 8658,2020-04-16,30.934999465942386,31.565000534057614,30.614999771118164,31.51000022888184,4204600.0,-0.006742687068060027,1.773719294533068,6.052683357760957,57.917479069388186,59.269935893877246,-1.6344497066690273,-2.8518183256030127,0.8826075473731905,0.6050821134882476,30.44824999357743,0.9500007629394496,0.225326705538194,2.4099995613098173,-1.2733186873872775,6.093317810006912,0.5683404369612717,4.251658685658363,-3.104090976521885,55.22643278724703,-11.96460295699405,1.8416591243485465,4,-1.4074993133544957,-2.2349996566772425,1.746250152587887,1.957499504089352,3.4200000762939418,3,0.050428301046516966,-1.0425514646004272,31.145000457763672,1.3596727469651437,32.205001831054695,1.7194173131968908,29.76499938964844,0.050428301046516966 8659,2020-04-17,31.09499931335449,31.565000534057614,30.94499969482422,31.28499984741211,6349200.0,0.005172130278788378,-1.5306168524061654,0.3304352729661118,61.924335075199835,61.21514182093071,-1.3807774216784523,-2.847916723374098,0.6285421591112019,0.4798585528312067,28.073799765479947,0.6300010681152273,0.5268838536916576,2.3732494354247997,-1.421758893819213,6.168257764668812,0.4757452708027934,4.270753600046806,-2.8251815508057234,60.80133873239092,-5.250764005705847,1.8975041646220072,4,-1.119998931884762,-2.4699983596801722,1.4462509155273473,1.6575002670288121,3.4100017547607457,4,0.06142472413371136,1.773719294533068,30.934999465942386,-1.0425514646004272,31.145000457763672,1.3596727469651437,32.205001831054695,0.06142472413371136 8660,2020-04-20,30.690000534057614,31.020000457763672,30.45499992370605,30.899999618530273,5705600.0,-0.013024563056444172,1.5111092273132019,1.105255232645684,57.185373949681356,62.318807517646114,-0.4632689809259496,-2.1897467162448088,0.9247703684026476,0.9157954080222517,25.285950704709904,0.6399993896484375,0.9288406422394075,1.736250591278072,-1.9363849917433207,5.4088861742994645,-0.10006720023262261,3.5725683827887664,-2.0251644256934114,29.330252210408936,-31.664753672322647,1.8363177915106954,4,-0.09749984741210582,-2.0649995803832972,0.8862495422363317,1.0974988937377965,4.609998703002933,0,0.08536985316523249,-1.5306168524061654,31.09499931335449,1.773719294533068,30.934999465942386,-1.0425514646004272,31.145000457763672,0.08536985316523249 8661,2020-04-21,29.520000457763672,30.209999084472656,29.399999618530273,29.934999465942386,4214200.0,-0.03812316897797241,-1.4732782192662395,1.9761943687556602,55.76285621426194,62.43829146753851,0.8747530132016728,-0.7398896410814899,1.9788658885318213,2.1100046588158463,22.5820272610919,1.2900009155273402,1.3583225454290755,0.3645005226135254,-2.929626759720257,3.658627804947308,-1.282563118553366,2.0115641637804167,-0.4996478381655791,5.5427615929746255,-52.85876213346856,1.6470636411668904,4,1.072500228881836,-0.8949995040893555,2.0562496185302734,2.2674989700317383,5.915000915527344,1,0.13736450685282153,1.5111092273132019,30.690000534057614,-1.5306168524061654,31.09499931335449,1.773719294533068,30.934999465942386,0.13736450685282153 8662,2020-04-22,30.059999465942386,30.290000915527344,29.57500076293945,30.04999923706055,4876800.0,0.018292649044884923,2.0425335914324703,-0.024096994654814827,65.92558745719501,62.99277936777328,0.5238818486453347,-1.0838226317810538,1.3226566177762997,1.5897767701275605,20.216711216039283,0.7700004577636719,1.73880881013865,0.7447495460510289,-2.387590469447762,3.877089561549816,-0.8214204616983665,2.3109195538004244,-0.7196819862337911,30.48496851334372,-33.044353071260744,1.5661700077493939,4,0.7250013351440394,-1.43499851226807,1.053750038146969,1.264999389648434,5.895002365112301,2,0.15452436618886312,-1.4732782192662395,29.520000457763672,1.5111092273132019,30.690000534057614,-1.5306168524061654,31.09499931335449,0.15452436618886312 8663,2020-04-23,29.815000534057614,30.44499969482422,29.729999542236328,30.09000015258789,3298600.0,-0.00815033054682368,-2.213472262107334,-27.499332443258034,61.10840972927698,62.37225458185891,0.8040541420911431,-0.6363550513097742,1.446524699319614,1.8497302704223806,17.960913875631608,0.7150001525878906,1.9469479671592929,0.3505005836486781,-2.559831394916518,3.2608325622138743,-1.10466540563392,1.8056665729312762,-0.4150009155273402,19.168625405696716,-44.772143491944256,1.4551659892825985,4,0.9700002670288121,-1.1899995803832972,1.2987489700317418,1.5099983215332067,6.479997634887699,3,0.14640280707464814,2.0425335914324703,30.059999465942386,-1.4732782192662395,29.520000457763672,1.5111092273132019,30.690000534057614,0.14640280707464814 8664,2020-04-24,29.899999618530273,30.31999969482422,29.54999923706055,29.8799991607666,5111800.0,0.002850883211474864,-1.2647062123439192,-0.07272903820944704,64.02009713102144,62.03086023450302,0.7413651630790312,-0.6789823811253939,1.237273134102093,1.7824874103536104,16.930047826349814,0.7700004577636683,2.0280686684986335,0.3864996910095222,-2.5182265109192414,3.291225892938286,-1.0658634099548578,1.8388627919739022,2.3200016021728516,30.864181541819775,-35.72185763049043,1.452363100964381,4,0.9100008010864258,-1.274998664855957,-0.15125083923339844,0.3574991226196289,6.14000129699707,4,0.14899665486768465,-2.213472262107334,29.815000534057614,2.0425335914324703,30.059999465942386,-1.4732782192662395,29.520000457763672,0.14899665486768465 8665,2020-04-27,30.26000022888184,30.3700008392334,29.815000534057614,30.29999923706055,5847200.0,0.0120401543459705,5.166594258951466,-1.9999046347510967,57.30471286840432,60.65790958205544,0.5129016433564111,-0.9237049746127362,0.7475490825676481,1.4425964974333816,15.829218353340796,0.5550003051757848,1.9475257173006746,0.6432502746582074,-2.210497821768957,3.496998371085372,-0.783623773555373,2.070124322871788,1.906600952148434,82.29670311618797,18.622085581098716,1.4268740482135818,4,0.22249984741210582,-1.634999275207523,-0.5412511825561559,-0.0025014877319371465,5.995000839233388,0,0.14028423024206482,-1.2647062123439192,29.899999618530273,-2.213472262107334,29.815000534057614,2.0425335914324703,30.059999465942386,0.14028423024206482 8666,2020-04-28,30.06999969482422,30.7450008392334,29.645000457763672,30.63500022888184,5729400.0,-0.006278933662276498,1.8025424778954582,14.125363597348809,55.145744797454576,59.58828847687595,0.4114743266940657,-0.6845287521233914,0.8002035425165559,1.6583525712457075,14.470413670231844,1.1000003814697266,1.7731300945500692,0.399749755859375,-2.445420900156897,3.2449204118756434,-1.022835572148761,1.822335083867511,2.0442694473266627,43.51462431666717,-18.08042839272788,1.4225853280081349,4,0.41250038146972656,-1.2724990844726562,-0.46374988555908203,0.07499980926513672,5.3899993896484375,1,0.17392748903607536,5.166594258951466,30.26000022888184,-1.2647062123439192,29.899999618530273,-2.213472262107334,29.815000534057614,0.17392748903607536 8667,2020-04-29,31.06999969482422,31.26499938964844,29.98500061035156,30.165000915527344,5699400.0,0.0332557369520734,-1.0237144614790779,-1.6017662369228487,55.542455031677044,59.32439691713027,-0.6708280894347638,-1.5314987352208966,-0.32416325856575057,0.6790075517100291,12.962119872693354,1.279998779296882,1.653072912247623,1.2527497291564949,-1.5609752061932056,4.066474664506192,-0.1541127385183536,2.6596121968313433,0.9929840492248587,88.62975641547479,30.144239682979176,1.4068624676748491,4,-0.5874996185302734,-2.112499237060547,-1.647500038146969,-0.9250001907348633,5.045001983642578,2,0.14048927329709437,1.8025424778954582,30.06999969482422,5.166594258951466,30.26000022888184,-1.2647062123439192,29.899999618530273,0.14048927329709437 8668,2020-04-30,30.90500068664551,31.35000038146973,30.56999969482422,31.170000076293945,7046200.0,-0.005310557122605752,1.496002197265608,-0.2928174001011595,53.81456274034944,58.423311102146904,-0.570529147336714,-1.078816773804693,-0.2957496835604978,0.8676640623063356,10.693118046506427,0.7800006866455114,1.2688947694395338,0.8700006484985394,-1.521473263116814,3.2614745601138964,-0.32573630730913905,2.065737604306218,1.107723367263798,75.27781044993266,19.806629822917188,1.195736955807678,4,-0.5300006866455114,-1.6975002288818395,-1.7625007629394567,-0.7600011825561559,4.295000076293942,3,0.16340401333792398,-1.0237144614790779,31.06999969482422,1.8025424778954582,30.06999969482422,5.166594258951466,30.26000022888184,0.16340401333792398 8669,2020-05-01,29.76000022888184,30.729999542236328,29.584999084472656,30.6299991607666,3565200.0,-0.03704903518278979,1.1401883819261731,3.283022398802357,49.97275662047384,57.62190917667939,0.40810338151548464,0.25488366825928566,0.6913861774649739,2.0289460254697396,8.759145230915225,1.3200016021728551,0.9780521124368704,-0.38649978637694815,-2.4749597442030513,1.701960171449155,-1.4307297652899997,0.6577301925361034,2.2034693286904954,9.915071717336724,-42.021472983582356,1.0442299789130514,5,0.6149997711181605,-0.5524997711181676,-0.6175003051757848,0.384999275207516,5.454999923706051,4,0.21958998285629416,1.496002197265608,30.90500068664551,-1.0237144614790779,31.06999969482422,1.8025424778954582,30.06999969482422,0.21958998285629416 8670,2020-05-04,29.604999542236328,29.790000915527344,29.364999771118164,29.6200008392334,3831600.0,-0.005208356366042111,1.394362867566072,0.017242891280994523,31.132057190566556,54.88515372960213,0.43919758207952597,0.6391572658169338,0.6941048928358811,2.195899574588715,6.777039172902563,0.4250011444091797,0.8264486283798043,-0.6662504196166985,-2.2208396780200985,0.8883388387867015,-1.4435450488184003,0.11104420958500327,2.310200608925772,12.09066485252402,-32.42721166296014,0.7772946292017006,5,0.7525005340576172,-0.39749908447265625,-0.6749997138977051,0.5399999618530273,5.615001678466797,0,0.21736198185412725,1.1401883819261731,29.76000022888184,1.496002197265608,30.90500068664551,-1.0237144614790779,31.06999969482422,0.21736198185412725 8671,2020-05-05,30.32500076293945,30.8799991607666,29.61000061035156,29.7450008392334,5550000.0,0.024320257788753574,-1.9882305422477367,-38.6633184996819,43.74045961574635,52.42013952499673,-0.17277495132064402,0.02187651924743861,-0.14796723135017587,1.484016117105309,5.815391806172736,1.2749996185302734,0.6122289998856445,-0.010749244689943538,-1.4523069954136076,1.4308085060337206,-0.7315281200517738,0.7100296306718867,1.4881913730208929,48.36275549815869,6.409244147149906,0.7207788753618313,5,0.03249931335449574,-1.1175003051757777,-1.4787507057189906,-0.1800012588500941,3.5750007629394567,1,0.1955482326787903,1.394362867566072,29.604999542236328,1.1401883819261731,29.76000022888184,1.496002197265608,30.90500068664551,0.1955482326787903 8672,2020-05-06,30.649999618530273,30.8799991607666,30.25,30.559999465942386,3470600.0,0.010717192000470055,1.2909092170149605,0.1551726972872843,47.86196570605697,50.94831241130561,-0.45290925290854744,-0.1995468437793484,-0.5684705497747302,1.1617623861113309,5.5573544513972655,0.6299991607666016,0.500215092780671,0.24199962615966797,-1.1025157368063994,1.5865149891257353,-0.43025805532336747,0.9142573076427034,1.065264822836383,64.73548878075768,23.450457652982458,0.6722576814830342,5,-0.2924995422363281,-1.4424991607666016,-2.0699987411499023,-0.505000114440918,3.500001907348633,2,0.15693310035261376,-1.9882305422477367,30.32500076293945,1.394362867566072,29.604999542236328,1.1401883819261731,29.76000022888184,0.15693310035261376 8673,2020-05-07,31.045000076293945,31.54999923706055,30.82500076293945,30.875,4421200.0,0.012887453921039072,-4.370387900280364,1.8888865341415573,49.637686567783085,49.35026679316802,-0.732070938495962,-0.5507186067692125,-1.044426506326495,0.7733486985485918,5.380592252781049,0.899999618530277,0.5036947921003545,0.5912500381469741,-0.7755210878608203,1.9580211641547685,-0.09213552485692134,1.2746356011508695,0.576253778262771,76.8879046133405,36.4988584712583,0.6833855630038969,5,-0.5875005722045898,-1.8374996185302734,-2.6349992752075195,-0.9000005722045898,3.355001449584961,3,0.16331137348085623,1.2909092170149605,30.649999618530273,-1.9882305422477367,30.32500076293945,1.394362867566072,29.604999542236328,0.16331137348085623 8674,2020-05-08,32.889999389648445,33.375,31.690000534057614,31.690000534057614,6549400.0,0.059429837617019254,-1.8083351214743713,7.058813629682882,63.18944435537894,50.004125847276306,-2.3561053573590307,-2.306441039487378,-2.9161168880166493,-1.0540288654723327,5.872515806011802,2.3299999237060547,0.3848321602182381,2.3044993400573794,0.5620299243117586,4.046968755803,1.4332646321845708,3.175734047930188,-3.5249996185302805,87.9052223773365,44.212254541335845,0.8712347078728099,5,-1.5199995040893626,-3.1049995422363352,-4.479998588562019,-2.744999885559089,1.8600006103515554,4,0.07023415676979439,-4.370387900280364,31.045000076293945,1.2909092170149605,30.649999618530273,-1.9882305422477367,30.32500076293945,0.07023415676979439 8675,2020-05-11,33.200000762939446,33.525001525878906,32.375,32.375,4109800.0,0.009425399180413851,-1.7878799088172599,0.6875012914351897,74.59893402664261,52.165591317186085,-2.464364715512332,-2.472681690335566,-3.2283191515645626,-1.3466623686180554,6.085400689591508,1.1500015258789062,0.37436082460925135,2.44275064468383,0.39108229489477253,4.494418994472891,1.4169164697892995,3.4685848195783606,-3.7548009872436445,91.69857760057042,41.39614955769433,1.02583417489453,5,-1.7550001144409109,-3.0200004577636648,-4.703750133514397,-3.0550012588500906,1.5699996948242259,0,0.06069275130552865,-1.8083351214743713,32.889999389648445,-4.370387900280364,31.045000076293945,1.2909092170149605,30.649999618530273,0.06069275130552865 8676,2020-05-12,33.095001220703125,33.610000610351555,33.03499984741211,33.03499984741211,6303400.0,-0.003162636741669278,-18.166253417254516,0.07272887006459611,71.54011158192432,53.943108711658006,-2.1066838030139223,-2.4217513645324793,-3.164826676275183,-1.226964592479824,6.6593975822636375,0.575000762939446,0.3338306336743244,2.2932511329650893,0.07733409183065731,4.509168174099521,1.1852926123978733,3.4012096535323053,-3.4866093750000005,84.67263999709374,30.54719090577779,1.1079585205672153,5,-1.6075010299682653,-2.4250011444091832,-4.5187506675720215,-2.9500017166137695,1.7599983215332031,1,0.06420909266111985,-1.7878799088172599,33.200000762939446,-1.8083351214743713,32.889999389648445,-4.370387900280364,31.045000076293945,0.06420909266111985 8677,2020-05-13,32.584999084472656,33.360000610351555,32.290000915527344,32.860000610351555,3903600.0,-0.015410246787101789,-1.4739938435484987,-4.583253862292462,68.94663000871225,55.62444951925388,-1.5189085893579133,-1.895521095344666,-2.6871559256678204,-0.7057991634267466,7.026287680941767,1.0699996948242116,0.36034719744156263,1.7112490653991692,-0.6410105849768328,4.063508715775168,0.5351192402111664,2.8873788905871685,-2.7365107128906274,63.195634397202674,4.456362334160808,1.1761298251879997,5,-1.0974988937377965,-1.2974987030029332,-3.8837485313415527,-2.439999580383301,2.4550018310546875,2,0.04035606807897296,-18.166253417254516,33.095001220703125,-1.7878799088172599,33.200000762939446,-1.8083351214743713,32.889999389648445,0.04035606807897296 8678,2020-05-14,32.49499893188477,32.595001220703125,31.95000076293945,32.35499954223633,4096200.0,-0.002762011818830179,2.7940760686637707,-0.5090858648911474,67.73751039393579,57.59831104963854,-1.3182797126717674,-1.7735902356827111,-2.7000276018864753,-0.6099157177925321,7.456934477688068,0.6450004577636754,0.4325354439064135,1.543248939514168,-0.9184732892089968,4.004971168237329,0.3123878251525838,2.7741100538757486,-2.4208198259765723,41.92699822080206,-19.49813173476325,1.230861114361581,5,-1.007498741149913,-1.2074985504150497,-3.5187487602233958,-2.3499994277954173,2.6399993896484233,3,0.05093099394966316,-1.4739938435484987,32.584999084472656,-18.166253417254516,33.095001220703125,-1.7878799088172599,33.200000762939446,0.05093099394966316 8679,2020-05-15,33.005001068115234,33.174999237060554,32.169998168945305,32.470001220703125,8997800.0,0.015694788521135594,1.297155313351494,3.8214441416891796,68.38579155416984,61.73761486781668,-1.4746462538890164,-2.2484418108747803,-3.294266754635082,-1.1146017791801128,8.045748890331222,1.0050010681152486,0.4469727555869234,1.957750988006591,-0.6699667269867149,4.585468702999897,0.6438921305099399,3.2716098455032423,-2.718672671940432,63.55424109348572,4.572213017242795,1.3138588574966523,5,-1.395000457763679,-1.5250005722045898,-4.026250839233398,-2.860001564025879,2.0849990844726562,4,0.04226633578604311,2.7940760686637707,32.49499893188477,-1.4739938435484987,32.584999084472656,-18.166253417254516,33.095001220703125,0.04226633578604311 8680,2020-05-18,33.310001373291016,33.904998779296875,33.110000610351555,33.775001525878906,4412600.0,0.009241033034549151,1.1931145522564954,-0.8691594116095175,71.37202681559081,64.80778900113273,-1.3397075500673488,-2.4739340207679135,-3.6665449916441517,-1.4079876956246977,9.063200559962596,0.8999977111816406,0.5070607029113674,2.1317512512207024,-0.6760376450196759,4.939540147461084,0.7278568031005079,3.5356456993408933,-2.8242526442656093,69.56531919584936,8.270405657629723,1.403894448120191,5,-1.2325019836425781,-1.6825017929077148,-4.231251239776611,-3.16500186920166,0.7249984741210938,0,0.043230218172960466,1.297155313351494,33.005001068115234,2.7940760686637707,32.49499893188477,-1.4739938435484987,32.584999084472656,0.043230218172960466 8681,2020-05-19,33.575000762939446,33.875,33.25,33.43000030517578,4241600.0,0.007955550246867116,-1.4752422894178256,-0.3118288391018494,68.29802209903497,67.07846193368584,-1.2239212237126154,-2.55032306355265,-3.927334993583486,-1.660592024503103,9.463509652026733,0.625,0.7178728611006484,2.194000625610343,-0.6940853593822567,5.082086610602943,0.7499576331140432,3.638043618106643,-2.815712029892321,83.12028894165913,24.238632507641128,1.444042992496299,5,-1.210000991821282,-1.9400014877319265,-4.793751239776604,-3.4300012588500906,0.954998016357429,1,0.03559194840416158,1.1931145522564954,33.310001373291016,1.297155313351494,33.005001068115234,2.7940760686637707,32.49499893188477,0.03559194840416158 8682,2020-05-20,34.705001831054695,34.775001525878906,33.860000610351555,33.860000610351555,5147200.0,0.03365602509122079,-1.1656795117194358,5.8275762279344026,74.32777011609915,69.8218045501654,-1.9201548627291913,-3.4936087083050147,-5.108737081831201,-2.7747745579282075,10.129248004057894,1.2000007629394602,1.1613722941426587,3.091751575469978,-0.08199219612870223,6.265495347068661,1.5048796896706378,4.678623461269318,-3.6940562943075896,97.52213536567771,39.03260888447089,1.5868718857993416,5,-1.4725008010864329,-2.6350011825561594,-5.5675015449524,-4.560002326965339,-0.7550010681152486,2,0.004322077604600905,-1.4752422894178256,33.575000762939446,1.1931145522564954,33.310001373291016,1.297155313351494,33.005001068115234,0.004322077604600905 8683,2020-05-21,34.18000030517578,34.69499969482422,34.040000915527344,34.59000015258789,3731000.0,-0.015127546410590664,1.1129029280928326,-0.4852062190761593,80.73710054156439,71.77154412640823,-1.0098879530531093,-2.7666740965227916,-4.5726630742051775,-2.234371843716211,10.947506889958706,0.6650009155273509,1.4639306037047604,2.348500061035157,-0.9039298925089483,5.600930014579262,0.7222850842631061,3.974715037807208,-2.792649169515496,77.15929159479042,12.008010953610395,1.6262149767720526,5,-0.8174991607666016,-2.109999656677246,-5.042500019073486,-4.035000801086426,0.375,3,0.025160930446841867,-1.1656795117194358,34.705001831054695,-1.4752422894178256,33.575000762939446,1.1931145522564954,33.310001373291016,0.025160930446841867 8684,2020-05-22,34.35499954223633,34.419998168945305,33.889999389648445,33.94499969482422,3404600.0,0.005119930822061747,-1.0384550489674662,-1.0,82.94032993661584,72.69836589418303,-1.0674798045579976,-2.730813349429809,-4.663082194903652,-2.391119381204888,11.633335400567617,0.5299987792968608,1.7434953980698857,2.3007493019104004,-1.0044915345291656,5.605990138349966,0.6481288836906174,3.9533697201301834,-2.628883367554181,74.77466950764095,2.7913035465471694,1.652620418219784,5,-0.9924983978271484,-2.284998893737793,-5.241249561309811,-4.210000038146973,0.30500030517578125,4,0.022704083530489694,1.1129029280928326,34.18000030517578,-1.1656795117194358,34.705001831054695,-1.4752422894178256,33.575000762939446,0.022704083530489694 8685,2020-05-26,34.505001068115234,35.32500076293945,34.365001678466804,35.125,5809400.0,0.004366221157840355,-1.1333367241839885,-1.5121930795783363,81.47587263980226,73.80233934505836,-1.1319348437775574,-2.684099091267761,-4.805611517555867,-2.5233285292626135,12.581637729203432,0.970001220703125,2.0116324264165506,2.2385007858276396,-1.1262632427394266,5.603264814394706,0.5561187715441065,3.9208828001111726,-2.473996358313414,60.48195694816977,-13.890721102107335,1.6823820142835337,5,-0.8675003051757812,-2.160000801086426,-5.205000400543213,-4.360001564025879,0.00999832153321023,1,0.016954037570316993,-1.0384550489674662,34.35499954223633,1.1129029280928326,34.18000030517578,-1.1656795117194358,34.705001831054695,0.016954037570316993 8686,2020-05-27,35.29999923706055,35.33000183105469,34.49499893188477,34.689998626708984,4043800.0,0.023040085330701343,1.4925243967706092,-0.983873647164506,82.70039013426816,75.33053491456457,-1.767089507125334,-3.2329437660095124,-5.503956607431391,-3.296928361420022,13.891981430884037,0.8350028991699148,2.0402736628037133,2.7719989776611342,-0.6856434170167702,6.229641372339039,1.043177780322182,4.5008201750000865,-2.873715000882214,97.95900890614297,21.443321498968032,1.728821197338953,5,-1.6599979400634766,-2.952498435974121,-5.691248416900635,-5.154999732971191,-0.6699981689453125,2,-0.03583567753509598,-1.1333367241839885,34.505001068115234,-1.0384550489674662,34.35499954223633,1.1129029280928326,34.18000030517578,-0.03583567753509598 8687,2020-05-28,35.435001373291016,35.81999969482422,34.860000610351555,35.55500030517578,6135800.0,0.0038244232053334937,1.9538537381230667,-0.1967193636340896,82.04376761336954,76.92011905005721,-1.6263301313307323,-3.1875934186319483,-5.575817809315367,-3.406176772816721,15.587135820568815,0.9599990844726634,1.9638040214456716,2.688751029968259,-0.9287462078647692,6.306248267801287,0.8800024110517413,4.497499648884773,-2.6021966738299938,80.05190359293029,3.435276767016191,1.8087486189165143,5,-1.44000244140625,-2.842501640319824,-5.8262505531311035,-5.29000186920166,0.21999740600585938,3,-0.02553979282970431,1.4925243967706092,35.29999923706055,-1.1333367241839885,34.505001068115234,-1.0384550489674662,34.35499954223633,-0.02553979282970431 8688,2020-05-29,35.95500183105469,36.084999084472656,34.919998168945305,35.39500045776367,6229000.0,0.014674768946266292,1.8414799238917725,-4.666719649044728,77.73753269241926,77.9592013987516,-1.7924054505155027,-3.4887311841020647,-5.963275017686399,-3.8979366472605292,17.35699709454511,1.1650009155273509,1.9540364391393972,2.9562514305114718,-0.8215401827015185,6.7340430437244585,1.0673556239049802,4.845147237117967,-2.6442459323355507,94.07757305276621,18.108597592603246,1.8888958066064936,5,-1.3575019836425781,-3.2300024032592773,-6.250000953674316,-5.810002326965332,-0.10500335693359375,4,-0.055764176498622864,1.9538537381230667,35.435001373291016,1.4925243967706092,35.29999923706055,-1.1333367241839885,34.505001068115234,-0.055764176498622864 8689,2020-06-01,36.29499816894531,36.71500015258789,36.01499938964844,36.40499877929688,3539600.0,0.009456162441270344,-1.0895602268327678,-0.19642917963775358,77.85774176956508,78.67983639363763,-1.806623164355429,-3.493134084191148,-6.138737801211274,-4.209903524294148,18.898023824983856,0.7599983215332031,2.0204035512101584,2.9694978713989286,-0.7589435065984276,6.697939249396285,1.1052771824002505,4.833718560397607,-2.484878496790543,82.12756355939077,7.811680065113379,1.864220688998678,6,-1.3124980926513672,-3.254998207092285,-6.589997291564941,-6.149998664855957,-0.4149971008300781,0,-0.04794043123160441,1.8414799238917725,35.95500183105469,1.9538537381230667,35.435001373291016,1.4925243967706092,35.29999923706055,-0.04794043123160441 8690,2020-06-02,36.040000915527344,36.5,35.74499893188477,36.310001373291016,4813400.0,-0.0070256858047219595,1.3230883897812484,2.4545359966706695,75.81068141637893,79.51457631778695,-1.2557013430462334,-2.878928349727836,-5.682993646227857,-3.929112919179694,20.245717372443707,0.7550010681152273,2.1171115403988736,2.3927505493164034,-1.086117456819963,5.871618555452773,0.6533165462482202,4.132184552384587,-1.6489051472859515,69.59464568011538,-3.2702655349151826,1.7394340030681847,6,-0.7525005340576172,-3.0000009536743164,-6.322500228881836,-5.895001411437988,-0.5149993896484375,1,-0.03829081667755119,-1.0895602268327678,36.29499816894531,1.8414799238917725,35.95500183105469,1.9538537381230667,35.435001373291016,-0.03829081667755119 8691,2020-06-03,36.25500106811523,36.52999877929688,36.02999877929688,36.30500030517578,3567200.0,0.005965597866987027,1.0000152589054219,0.18518204552200318,83.91868842101847,80.58023390722244,-1.174026161099114,-2.7688494704176634,-5.672395229305653,-4.120240584883312,22.312333986442507,0.5,2.190463360400962,2.3112506866455007,-0.9812210607596867,5.603722434050688,0.665014812942907,3.9574865603480944,-1.3991244230045368,75.20219956938095,1.0681638325691836,1.6462358737025937,6,-0.9525012969970632,-3.2150011062622,-6.701250553131096,-6.110001564025872,-0.43000030517577414,2,-0.047993425105620546,1.3230883897812484,36.040000915527344,-1.0895602268327678,36.29499816894531,1.8414799238917725,35.95500183105469,-0.047993425105620546 8692,2020-06-04,35.459999084472656,36.55500030517578,35.14500045776367,36.16999816894531,5904200.0,-0.021928063997265768,-1.10448313557585,14.200198367282638,74.24365771663449,79.85874026000799,-0.2912983399887352,-1.6812147163823283,-4.700869618927246,-3.3144487207230497,24.122496699685275,1.4099998474121094,2.206336735884463,1.2757487297058105,-1.6902043800245679,4.2417018394361925,-0.20722782515937865,2.7587252845709997,1.2550010681152344,30.08358321875114,-46.136455755388354,1.4829765548651905,6,-0.1574993133544922,-2.419999122619629,-5.819998741149902,-5.314999580383301,-0.18499755859375,3,-0.023406600050389303,1.0000152589054219,36.25500106811523,1.3230883897812484,36.040000915527344,-1.0895602268327678,36.29499816894531,-0.023406600050389303 8693,2020-06-05,36.1150016784668,36.15499877929688,35.24499893188477,35.7599983215332,5504800.0,0.01847159083207517,3.1839308264345485,-0.5000053728199783,74.8402519893091,78.95873159919614,-0.7185153278914456,-2.041583387076294,-5.166969541711531,-3.9562599836908348,25.515720585767166,0.9099998474121094,2.277727838444193,1.6772512435913072,-1.012801870112142,4.367304357294753,0.33222468673958616,3.022277800443028,0.5685984802246082,61.783529251687455,-15.37610796829128,1.3450265568517232,6,-0.5750007629394531,-3.0750017166137695,-6.395001411437988,-5.970002174377441,-0.3000030517578125,4,-0.012737169535954718,-1.10448313557585,35.459999084472656,1.0000152589054219,36.25500106811523,1.3230883897812484,36.040000915527344,-0.012737169535954718 8694,2020-06-08,35.20000076293945,36.05500030517578,35.084999084472656,35.70500183105469,4955000.0,-0.02533575724773962,-1.6394432132532684,-1.4225247684339473,63.75544857379243,76.98979559186171,0.3676126438739189,-0.995699703143103,-4.137180841705593,-3.0336537049074366,25.74701819969396,1.0300025939941406,2.1697222654465875,0.6467502593994112,-1.960588342619431,3.25408886141825,-0.6569190416100099,1.9504195604088324,1.4528274017333942,7.823236936618988,-67.39313262406016,1.3036693010094198,6,0.404998779296875,-2.160000801086426,-5.408750534057617,-5.055001258850098,0.895000457763679,0,0.018465843667423876,3.1839308264345485,36.1150016784668,-1.10448313557585,35.459999084472656,1.0000152589054219,36.25500106811523,0.018465843667423876 8695,2020-06-09,35.21500015258789,35.41999816894531,34.790000915527344,34.990001678466804,3340800.0,0.0004261190148675542,-1.0159912109375,-0.4455405905591967,62.38669719959852,74.73271859912064,0.5184371860579233,-0.8980434221911651,-4.01147897210803,-3.043278335193321,25.7850608220001,0.6299972534179688,2.064440062847531,0.5609996795654268,-1.9810730715595923,3.103072430690446,-0.7100366959970827,1.8320360551279364,1.3751148488769473,24.079285214098608,-48.066171899390795,1.2710363755625083,6,0.5375003814697266,-2.1750001907348633,-5.423749923706055,-5.070000648498535,1.095001220703125,1,0.01888402421257629,-1.6394432132532684,35.20000076293945,3.1839308264345485,36.1150016784668,-1.10448313557585,35.459999084472656,0.01888402421257629 8696,2020-06-10,35.220001220703125,35.49499893188477,35.005001068115234,35.36000061035156,2929600.0,0.00014201528023760623,1.3902566106551557,-0.6222237292733572,54.68607035700544,71.69297445952463,0.559759753591706,-0.7754393343083592,-3.8987712492830724,-3.052560967826537,25.79685375709446,0.48999786376953836,1.9283971403224527,0.4597507476806655,-1.9836822479522453,2.9031837433135763,-0.7619657501357864,1.6814672454971173,1.2621069356054662,24.362631947506287,-42.73158774351731,1.2217164978164545,6,0.5324993133544922,-2.0575008392333984,-5.437500953674316,-5.092501640319824,1.8899993896484375,2,0.008659860721313528,-1.0159912109375,35.21500015258789,-1.6394432132532684,35.20000076293945,3.1839308264345485,36.1150016784668,0.008659860721313528 8697,2020-06-11,33.900001525878906,35.189998626708984,33.764999389648445,34.884998321533196,4785400.0,-0.03747869531725889,-1.2709131860750134,7.035722070844636,47.774254860554336,68.3637213670952,1.8317495164970907,0.6831539617924065,-2.445927356608294,-1.7462385819459314,26.02219445494891,1.4550018310546804,1.7843660687253546,-0.9259990692138658,-3.186929520265032,1.3349313818373005,-2.056464294739449,0.20446615631171738,2.48058019598281,5.64862638941176,-57.68676840816261,1.130465225525584,6,1.3399982452392578,-0.41750144958496094,-4.117501258850098,-3.8350019454956055,3.0349998474121094,3,0.0567846357054298,1.3902566106551557,35.220001220703125,-1.0159912109375,35.21500015258789,-1.6394432132532684,35.20000076293945,0.0567846357054298 8698,2020-06-12,34.150001525878906,34.64500045776367,33.89500045776367,34.384998321533196,4212000.0,0.0073746309364957074,-1.0134257054639857,0.23857620318266295,48.389646800479696,65.08948859275237,1.4514161984262586,0.5939521238955194,-2.506503264455251,-2.004689073445121,26.55617631006471,0.75,1.5513156261300125,-0.7587491989135771,-2.767547488791209,1.2500490909640547,-1.763148343852393,0.24564994602523882,2.021333609405751,16.812313637953466,-43.214043068054664,1.0043991449388152,6,1.0099983215332031,-0.3800010681152344,-4.367501258850098,-4.08750057220459,3.3499984741210938,4,0.03294289750316626,-1.2709131860750134,33.900001525878906,1.3902566106551557,35.220001220703125,-1.0159912109375,35.21500015258789,0.03294289750316626 8699,2020-06-15,34.400001525878906,34.43000030517578,33.310001373291016,33.595001220703125,3371200.0,0.007320643889592526,1.5895993014456196,-3.425579923055799,49.187938594291474,62.13140605696488,1.0106199524775903,0.4783456393846137,-2.5918618454321454,-2.2671205984026983,26.73702309642004,1.1199989318847656,1.319438718549101,-0.5784992218017564,-2.3968152086400707,1.239816765036558,-1.4876572152209135,0.33065877161740076,1.5788267497548532,49.88564624710171,-9.666558454664283,0.909157993419156,6,0.5324993133544922,-0.19750118255615234,-4.567501544952393,-4.6775007247924805,3.4650001525878906,0,0.041133634827474674,-1.0134257054639857,34.150001525878906,-1.2709131860750134,33.900001525878906,1.3902566106551557,35.220001220703125,0.041133634827474674 8700,2020-06-16,34.75,35.25,34.235000610351555,35.21500015258789,3310600.0,0.01017437379640218,2.794391323878612,-0.5776397221195493,45.43190037177453,57.85509627371555,0.5122610922153896,0.25482464233620306,-2.7562174089581433,-2.629876971800968,26.538324425446124,1.0149993896484446,1.1271916102310016,-0.30050067901611044,-1.9465127343576967,1.3455113763254758,-1.1235067066869036,0.5225053486546827,0.9619455853994836,65.90390094695361,10.746829324867505,0.8230060276707918,6,0.18250083923339844,-0.4174995422363281,-4.172500133514404,-5.027499198913574,2.7150001525878906,1,0.0387050710993706,1.5895993014456196,34.400001525878906,-1.0134257054639857,34.150001525878906,-1.2709131860750134,33.900001525878906,0.0387050710993706 8701,2020-06-17,34.77000045776367,35.22999954223633,34.665000915527344,34.97499847412109,3109200.0,0.0005755527414006423,-1.7229039700705036,0.44085580449066125,44.36916974598826,54.53570872142153,0.2899525293165155,0.3467172341195095,-2.6485729679163796,-2.65729956766522,26.328887831391445,0.5649986267089844,0.8932589689045898,-0.3402502059936552,-1.8411003979158025,1.1605999859284921,-1.0906753019547253,0.4101748899674149,0.7017507064249671,75.25773804022738,22.289274307160497,0.7504250959610724,6,-0.03750038146972656,-0.4375,-3.9574999809265137,-5.047499656677246,2.6699981689453054,2,0.04429108125546444,2.794391323878612,34.75,1.5895993014456196,34.400001525878906,-1.0134257054639857,34.150001525878906,0.04429108125546444 8702,2020-06-18,34.85499954223633,35.049999237060554,34.59999847412109,34.755001068115234,3172800.0,0.002444609817474852,-1.195106066244876,-0.4878021548596161,39.94512970325544,50.65847291186002,0.12304916282764822,0.2883137785295915,-2.6077881445420985,-2.7453100885401653,25.55284272429452,0.45000076293946734,0.6735993725834106,-0.2627510070800767,-1.7565571821544026,1.2310551679942492,-1.0096540946172397,0.48415208045708624,0.40057664286254635,79.63913724857883,30.554153653614236,0.7469030875371631,6,-0.1724987030029297,-0.5224990844726562,-3.7762494087219274,-5.132498741149902,3.3600006103515625,3,0.06469663169505102,-1.7229039700705036,34.77000045776367,2.794391323878612,34.75,1.5895993014456196,34.400001525878906,0.06469663169505102 8703,2020-06-19,35.040000915527344,35.474998474121094,34.71500015258789,35.345001220703125,8663600.0,0.005307742812242333,1.69028424819391,-3.050049591821164,38.1938224182083,47.81829222790623,-0.25756278243388664,0.18028845726729514,-2.6920825385882594,-2.9345130880456196,24.874410371310102,0.7599983215332031,0.3798792346191391,-0.12074966430664347,-1.5489697309377277,1.3074704023244408,-0.8348596976221856,0.5933603690088987,-1.7299995422363281,79.90770710838511,33.55647512606343,0.7141100333155438,6,-0.6375007629394531,-0.7075004577636719,-3.6525006294250524,-5.317500114440918,3.0550003051757884,4,0.054081061879308834,-1.195106066244876,34.85499954223633,-1.7229039700705036,34.77000045776367,2.794391323878612,34.75,0.054081061879308834 8704,2020-06-22,35.134998321533196,35.43000030517578,34.720001220703125,34.77000045776367,3254600.0,0.002711113114262309,-2.053783553192886,-1.1967131100382487,41.22209370904556,45.46666961784478,-0.4053805487952573,0.15465185765742007,-2.687222467575488,-3.0305678374758003,24.317820497258435,0.7099990844726562,0.17615948000936754,-0.06475219726563353,-1.4420201407254183,1.3125157461941512,-0.7533861689955259,0.6238817744642589,-1.7816970062255777,72.58058561856612,27.96452764001905,0.688633971729892,6,-0.7324981689453054,-0.6924991607665945,-3.7474980354309047,-5.41249752044677,3.520000457763686,0,0.06731184834061499,1.69028424819391,35.040000915527344,-1.195106066244876,34.85499954223633,-1.7229039700705036,34.77000045776367,0.06731184834061499 8705,2020-06-23,35.09000015258789,35.52000045776367,34.99499893188477,35.43000030517578,2900000.0,-0.001280722103172205,1.0192348604335273,-0.9315127192157536,38.31493708237298,43.647654809552286,-0.4246330038732822,0.2590030411267037,-2.525034285448463,-2.990571845368308,23.233046539511907,0.5250015258788991,-0.10181524702704792,-0.1390003204345689,-1.4784719633717387,1.200471322502601,-0.8087361419031538,0.530735501034016,-1.694264894104002,53.260937169584025,11.996887385862337,0.669735821468584,6,-0.6749992370605469,-0.17749977111816406,-3.5449995994567907,-5.367499351501465,3.8199996948242188,1,0.0790824027874577,-2.053783553192886,35.134998321533196,1.69028424819391,35.040000915527344,-1.195106066244876,34.85499954223633,0.0790824027874577 8706,2020-06-24,34.03499984741211,35.064998626708984,33.935001373291016,34.775001525878906,4316400.0,-0.03006555430573221,-1.4042529878457075,2.176474548126872,36.41563844371952,42.38558631879285,0.4968464030285773,1.279999838811051,-1.4413475647925083,-1.9434859807000464,21.87086243268027,1.154998779296875,-0.2766231105389352,-1.1307506561279297,-2.5717269945346573,0.3102256822787979,-1.8512388253312935,-0.4102624869245659,-0.5542939809570271,6.3090556392569885,-34.86687185376559,0.7204881692033637,6,0.3800010681152344,0.9475002288818359,-2.1825003623962402,-4.312499046325684,5.2050018310546875,2,0.10077861967249535,1.0192348604335273,35.09000015258789,-2.053783553192886,35.134998321533196,1.69028424819391,35.040000915527344,0.10077861967249535 8707,2020-06-25,34.529998779296875,34.56999969482422,33.685001373291016,34.040000915527344,3490400.0,0.01454382059949988,2.105258931081099,-0.6621577734590463,34.414902914551405,40.832836998134155,0.11243416771291237,0.7522945719638301,-1.8671444579792578,-2.4501478359545033,20.245461515766376,0.8849983215332031,-0.4362746359563232,-0.5905015945434542,-2.052561682338684,0.8715584932517757,-1.3215316384410656,0.1405284493541572,-0.9677211291894494,46.04892793440796,7.170743808461289,0.7310300438976148,6,-0.11499786376953125,0.4825019836425781,-2.529999256134033,-5.062499046325684,4.3899993896484375,3,0.08427454243516652,-1.4042529878457075,34.03499984741211,1.0192348604335273,35.09000015258789,-2.053783553192886,35.134998321533196,0.08427454243516652 8708,2020-06-26,33.950000762939446,34.689998626708984,33.845001220703125,34.59999847412109,4092000.0,-0.016796931273139193,1.0361431939662946,-1.326531724406384,36.842084129066976,39.46107539088699,0.7387679200855501,1.2378462401490964,-1.216487239015116,-1.8969598186968994,18.340436415132576,0.8449974060058594,-0.5511880306244805,-1.0702495574951243,-2.5659534945239812,0.42545437953373266,-1.8181015260095492,-0.32239758898069937,-0.3094142005257723,14.44139083723773,-27.193304904129814,0.7478519685144277,6,0.6525001525878977,1.062500000000007,-1.2987499237060476,-4.047499656677239,5.055000305175781,4,0.125625899670206,2.105258931081099,34.529998779296875,-1.4042529878457075,34.03499984741211,1.0192348604335273,35.09000015258789,0.125625899670206 8709,2020-06-29,34.55500030517578,34.630001068115234,33.96500015258789,34.19499969482422,3238400.0,0.017820310121959393,1.607835804149775,-0.5538490430944933,43.82021749519768,39.281999515711796,0.1766430389024478,0.5226006566484358,-1.7474986538715598,-2.526082345384239,16.002216982249756,0.6800003051757884,-0.5054865477319339,-0.3782501220703125,-1.7598178540348428,1.0033176098942178,-1.0690339880525812,0.3125337439119562,-0.8699989318847656,47.41140958851142,3.409174796511479,0.6907838659822658,6,0.0475006103515625,0.4575004577636719,-1.8387494087219238,-4.652499198913574,6.994998931884766,0,0.10244540252535073,1.0361431939662946,33.950000762939446,2.105258931081099,34.529998779296875,-1.4042529878457075,34.03499984741211,0.10244540252535073 8710,2020-06-30,34.65999984741211,34.755001068115234,34.290000915527344,34.544998168945305,3857400.0,0.0030386207874117943,2.049140141329498,0.3194485652524251,44.852920036379935,39.335749547977535,0.06429579485004666,0.3256080560399681,-1.7627081712729904,-2.6588309933389738,13.814994641463821,0.4650001525878906,-0.4750767812915768,-0.2042505264282255,-1.4874220684078807,1.0789210155514297,-0.8458362974180531,0.4373352445616021,-0.9015985107421898,70.65220395955308,23.16743170380785,0.6415857709898284,6,-0.057498931884765625,0.35250091552734375,-1.943748950958252,-4.757498741149902,7.095001220703118,1,0.1152625201809705,1.607835804149775,34.55500030517578,1.0361431939662946,33.950000762939446,2.105258931081099,34.529998779296875,0.1152625201809705 8711,2020-07-01,34.514999389648445,34.985000610351555,34.419998168945305,34.665000915527344,2202400.0,-0.004183510051991246,-2.3235049927071425,-1.3043420572526523,57.209836481992724,41.254050301170565,0.1892187685894342,0.3515946027972561,-1.4900329607141245,-2.5383934497293836,11.424258226451881,0.56500244140625,-0.4698230323876942,-0.2622509002685476,-1.3727199518030133,0.8482181512659182,-0.8174854260357804,0.2929836254986853,-0.6861340881347715,63.84603872800402,10.61201503702528,0.5552345257672318,7,0.08750152587889914,0.4975013732910085,-1.5237488746643137,-4.337498664855964,7.0800018310546875,2,0.12733595640977446,2.049140141329498,34.65999984741211,1.607835804149775,34.55500030517578,1.0361431939662946,33.950000762939446,0.12733595640977446 8712,2020-07-02,34.630001068115234,34.970001220703125,34.549999237060554,34.810001373291016,2826600.0,0.003331933376805374,-1.4705710759565296,1.1999898275774945,55.81114170468287,43.21153022188995,0.04352140052390041,0.18047644299020504,-1.4907996254289344,-2.6796143662348726,9.95910100854369,0.4550018310546804,-0.45962827757284686,-0.10574932098388956,-1.1698539631444618,0.9583553211766827,-0.6378016420641757,0.42630300009639654,-0.7334903603515599,68.85967260510543,10.563382709855844,0.5320523210802865,7,-0.027500152587890625,0.38249969482421875,-1.6362500190734863,-4.449999809265137,6.369998931884766,3,0.13312158441127253,-2.3235049927071425,34.514999389648445,2.049140141329498,34.65999984741211,1.607835804149775,34.55500030517578,0.13312158441127253 8713,2020-07-06,35.654998779296875,35.67499923706055,34.985000610351555,35.134998321533196,5204000.0,0.0295985469121276,1.4642747665206894,-2.888886534141522,62.79306338241771,45.60830463004241,-0.9890766609521293,-0.928347371871908,-2.3793982251463532,-3.7249775419644706,8.700219320003546,1.0449981689453125,-0.4174162540925863,0.9422485351562528,-0.01037853886678164,1.8948756091792873,0.46593499814473205,1.4185620721677736,-1.693548481533199,98.83038196071082,37.8397288700224,0.47631353701151896,7,-0.9749984741210938,-0.6424980163574219,-2.3612494468688965,-5.229998588562012,4.645000457763672,0,0.09157199555267592,-1.4705710759565296,34.630001068115234,-2.3235049927071425,34.514999389648445,2.049140141329498,34.65999984741211,0.09157199555267592 8714,2020-07-07,35.849998474121094,36.46500015258789,35.32500076293945,35.400001525878906,5078600.0,0.0054690702987050255,-2.8000076294139338,0.8653779848145721,61.57894990451199,48.19319494361342,-1.1979666158388014,-1.130094600264691,-2.435660834593186,-3.9402138870966894,7.8333184423448206,1.1399993896484375,-0.3458548817447564,1.1047483444213881,0.043923169820835994,2.1655735190219403,0.5743357571211121,1.6351609317216642,-1.7857352399996032,71.72405084160144,10.885831744904046,0.5304125873002776,7,-0.7749977111816406,-0.8374977111816406,-2.188748836517334,-5.292498588562012,5.475002288818359,1,0.08800565490321066,1.4642747665206894,35.654998779296875,-1.4705710759565296,34.630001068115234,-2.3235049927071425,34.514999389648445,0.08800565490321066 8715,2020-07-08,35.880001068115234,36.40999984741211,35.61000061035156,36.05500030517578,3343400.0,0.0008368924761823493,-1.2377596261063954,-0.388889830795836,61.65968373238108,50.99808886457581,-1.233878290157321,-1.1675852598903305,-2.3353229235600708,-3.993996906459273,7.266322639610063,0.7999992370605469,-0.27366771074837715,1.1015008926391587,-0.05838077463862845,2.261382559916946,0.5215600590002651,1.6814417262780523,-1.6236788805164295,71.39371554884029,11.868085542400564,0.579940833638894,7,-0.8050003051757812,-0.9475002288818359,-1.868751049041748,-5.007500648498535,6.029998779296875,2,0.15802670011579112,-2.8000076294139338,35.849998474121094,1.4642747665206894,35.654998779296875,-1.4705710759565296,34.630001068115234,0.15802670011579112 8716,2020-07-09,35.525001525878906,36.02000045776367,35.2599983215332,35.82500076293945,3051000.0,-0.009894078363107961,1.2029091270960144,1.7142888283378745,56.66006614676514,53.46977366815512,-0.7211295034216079,-0.8311792696387812,-1.845295440906618,-3.666440711209326,6.438627579082904,0.7600021362304688,-0.2366056736347062,0.7312513351440444,-0.4606499212590478,1.9231525915471366,0.13530070694250185,1.327201963345587,-1.0919851010809722,50.91393329960181,-5.81683224829581,0.5959506282015457,7,-0.37000083923339844,-0.5925006866455078,-1.3612513542175293,-4.652501106262207,6.134998321533203,3,0.17536943770988866,-1.2377596261063954,35.880001068115234,-2.8000076294139338,35.849998474121094,1.4642747665206894,35.654998779296875,0.17536943770988866 8717,2020-07-10,35.82500076293945,35.834999084472656,35.05500030517578,35.540000915527344,2373400.0,0.008444735374381507,4.1148049479068955,-0.9500019073534834,57.62877494292777,55.779405980806324,-0.9142586920429068,-1.032505052924236,-2.0362346576793655,-3.9903416782181225,6.814609306645059,0.779998779296875,-0.17104751267252993,0.9350006103515653,-0.26389325154374177,2.1338944722468725,0.33555367940390823,1.5344475412992225,-1.2294256399183254,56.75678462161048,2.835564857951212,0.5994469309476551,7,-0.6100006103515625,-0.8924999237060547,-1.6537508964538574,-4.952500343322754,5.899997711181641,4,0.16106072114121694,1.2029091270960144,35.525001525878906,-1.2377596261063954,35.880001068115234,-2.8000076294139338,35.849998474121094,0.16106072114121694 8718,2020-07-13,35.275001525878906,36.24499893188477,35.11999893188477,36.24499893188477,5254600.0,-0.015352385913401378,1.3195938319719338,-3.4035014924174734,51.250029802350866,56.60494068160112,-0.17493923631715802,-0.41518919316197156,-1.375998633146665,-3.471517187414989,7.361133298610281,1.125,-0.015734390687271116,0.3287513732910128,-0.8288089174960476,1.4863116640780731,-0.2500287721025174,0.907531518684543,-0.5298724004924367,15.602925142645343,-34.47262201670806,0.578780145393532,7,0.10249900817871094,-0.3875007629394531,-1.1037516593933105,-4.230001449584961,6.215000152587891,0,0.16229619352166558,4.1148049479068955,35.82500076293945,1.2029091270960144,35.525001525878906,-1.2377596261063954,35.880001068115234,0.16229619352166558 8719,2020-07-14,35.814998626708984,35.875,34.77000045776367,34.884998321533196,4129600.0,0.015308209141647211,1.1047549154956187,-0.9587657651634625,55.94749168526555,57.83767086481063,-0.578215154437963,-0.8893398122636498,-1.7602988548430787,-4.042420211244853,7.758309677556074,1.1049995422363281,0.1373534668360321,0.7979986190795927,-0.39151416810609163,1.987511406265277,0.20324222548675408,1.3927550126724313,0.6500015258789062,63.71942425962281,13.466548384739937,0.5947563935928419,7,-0.3724994659423828,-0.9274978637695312,-1.5249981880187988,-4.60999870300293,5.520000457763672,1,0.12522688209757127,1.3195938319719338,35.275001525878906,4.1148049479068955,35.82500076293945,1.2029091270960144,35.525001525878906,0.12522688209757127 8720,2020-07-15,36.09500122070313,36.29499816894531,35.5,35.935001373291016,4421600.0,0.007818026098857178,1.839310894488382,0.17204279022454017,69.36093015585062,59.18779238412817,-0.7076759778124924,-1.1208798925412253,-1.873143882825147,-4.346745101533699,8.146792842332157,0.7949981689453125,0.33459628199875624,1.01075115203858,-0.26421546331805956,2.2857177673952194,0.3732678443602637,1.648234459716896,0.3360989379882753,86.88542633370818,29.790319804597118,0.6374833076783188,7,-0.5875015258789134,-1.207500457763679,-1.7725014686584544,-4.640001296997077,5.409999847412095,2,0.14489539729497314,1.1047549154956187,35.814998626708984,1.3195938319719338,35.275001525878906,4.1148049479068955,35.82500076293945,0.14489539729497314 8721,2020-07-16,36.310001373291016,36.31999969482422,35.80500030517578,35.89500045776367,2986800.0,0.005956507696821101,1.3678265749964922,2.5937581956463576,67.65876605068857,60.50419508923992,-0.7166407334995455,-1.2802295393544796,-1.9382530644850178,-4.572689756059422,8.565286970109891,0.5149993896484375,0.47075656726804027,1.1487512588500977,-0.22823612294065754,2.525738640640853,0.46025756795472006,1.8372449497454753,0.0878767913818379,99.35494668035037,39.17458211520706,0.6884936908953793,7,-0.6925010681152344,-1.4225006103515625,-1.9137511253356934,-4.855001449584961,5.055000305175781,3,0.15422743768443792,1.839310894488382,36.09500122070313,1.1047549154956187,35.814998626708984,1.3195938319719338,35.275001525878906,0.15422743768443792 8722,2020-07-17,37.11000061035156,37.310001373291016,36.21500015258789,36.650001525878906,11530400.0,0.022032476089329345,1.546512659463104,1.1084290835554738,80.0380309483733,62.42030259656832,-1.2604015322414526,-2.005448087771555,-2.5864521299352674,-5.366558439956165,9.399140665444207,1.095001220703125,0.6263771505517397,1.8360004425048828,0.21664155200607382,3.455359333003692,1.0263209972554819,2.6456798877542838,-2.3400001525878906,92.1259570531324,25.079280616749088,0.8096794452494042,7,-1.0699996948242188,-1.7999992370605469,-2.6525001525878906,-5.655000686645508,4.73500061035157,4,0.1226084387557611,1.3678265749964922,36.310001373291016,1.839310894488382,36.09500122070313,1.1047549154956187,35.814998626708984,0.1226084387557611 8723,2020-07-20,36.935001373291016,37.474998474121094,36.79499816894531,37.25,3709400.0,-0.004715689414775515,-1.2856959679952813,-0.6847809861841342,74.63770233502224,63.87127508884723,-0.988713366789014,-1.7720551828719096,-2.2712904305816366,-5.1804761342892185,9.926496404681222,0.6800003051757812,0.7312951685623403,1.566251182556151,-0.20964908104825497,3.342151446160557,0.6783010507539444,2.4542013143583574,-2.114200897216797,80.0370611155847,10.072636378015119,0.8879501318022037,7,-0.8125019073486328,-1.542501449584961,-2.573751449584961,-5.480001449584961,5.049999237060547,0,0.12968720516398546,1.546512659463104,37.11000061035156,1.3678265749964922,36.310001373291016,1.839310894488382,36.09500122070313,0.12968720516398546 8724,2020-07-21,37.5,37.88000106811523,37.17499923706055,37.25,5121000.0,0.01529710588064459,-2.5249957084819115,-0.7936542537087496,76.84311634256152,65.55832315664506,-1.4472380576957846,-2.267020567949743,-2.7461503575407136,-5.713908921633735,10.59748155839832,0.9449996948242116,0.8660182109556942,2.0129997253417997,0.0030991014060006705,4.022900349277599,1.0080494133738966,3.017950037309703,-2.5730316040039085,84.03357573212527,13.571374468219645,1.0049503119679002,7,-1.1749992370605469,-1.904998779296875,-3.0349998474121094,-6.045000076293945,4.4850006103515625,1,0.10640004475911469,-1.2856959679952813,36.935001373291016,1.546512659463104,37.11000061035156,1.3678265749964922,36.310001373291016,0.10640004475911469 8725,2020-07-22,37.8650016784668,38.04499816894531,37.66999816894531,37.70500183105469,4240800.0,0.009733378092448008,-2.260767891201592,0.6399993896484375,80.39930407715796,68.19601626002205,-1.6774590564095888,-2.5438933423177588,-3.024907319952618,-6.034283662627626,11.2622493881034,0.5449981689453125,0.8978765979350811,2.2392513275146513,-0.022598282038664763,4.501100937067967,1.1083265227379968,3.3701761322913057,-2.7608513221435587,91.96443472603976,19.811669791758092,1.130924804776658,7,-1.4575023651123047,-2.000001907348633,-3.2975010871887207,-6.410001754760742,3.8049964904785156,2,0.09164128488548817,-2.5249957084819115,37.5,-1.2856959679952813,36.935001373291016,1.546512659463104,37.11000061035156,0.09164128488548817 8726,2020-07-23,37.46500015258789,38.25,37.400001525878906,38.08000183105469,4396800.0,-0.010563885069266532,-1.2818783698674328,-3.8437641561166345,74.46074184859168,70.06623480509582,-1.0877136675544605,-1.975009036081012,-2.538145984523581,-5.6103693370620284,12.43210980849723,0.8499984741210938,0.9224092243810915,1.6677497863769517,-0.606357785524466,3.9418573582783694,0.5306960004262393,2.804803572327664,-2.1255819712548885,61.42506603082125,-10.68389534249824,1.13705378595071,7,-0.9549999237060547,-1.4974994659423828,-2.8324995040893555,-6.010000228881836,4.805000305175781,3,0.10783400237750373,-2.260767891201592,37.8650016784668,-2.5249957084819115,37.5,-1.2856959679952813,36.935001373291016,0.10783400237750373 8727,2020-07-24,37.43999862670898,37.74499893188477,37.29499816894531,37.52999877929688,3172200.0,-0.000667330195571525,-1.3684184108819326,0.14634131212824622,68.61312939495495,71.99546809316293,-0.9046686723604935,-1.8138148012443835,-2.4084449610537106,-5.553453905121554,13.361710061076803,0.45000076293946023,0.9499718194293791,1.4972482681274357,-0.8076310066189407,3.802127542873812,0.34480863075424395,2.6496879055006275,-1.8095222635092725,44.32987258140584,-23.39111091442983,1.1524396373731884,7,-0.9299983978271413,-1.4724979400634695,-2.9074983596801687,-5.664999008178704,4.490001678466804,4,0.10483448706533327,-1.2818783698674328,37.46500015258789,-2.260767891201592,37.8650016784668,-2.5249957084819115,37.5,0.10483448706533327 8728,2020-07-27,38.21500015258789,38.3650016784668,37.6349983215332,37.64500045776367,4054000.0,0.020699827839364415,-1.4745710110819443,-6.3333192048478955,71.99999999999994,73.77908012813342,-1.362003414589374,-2.3746603997242346,-3.064681309248776,-6.325800829227983,14.66237200663737,0.9250030517578196,1.0608719743575818,2.058999824523923,-0.2587478309532827,4.376747480001129,0.9001259967853201,3.2178736522625258,-2.322571425708155,87.39485561881315,19.346608602012736,1.1588738277386035,7,-1.2824993133544922,-2.1899986267089844,-3.7074995040893555,-5.992500305175781,4.204998016357422,0,0.09498890628342505,-1.3684184108819326,37.43999862670898,-1.2818783698674328,37.46500015258789,-2.260767891201592,37.8650016784668,0.09498890628342505 8729,2020-07-28,38.09500122070313,38.5099983215332,37.96500015258789,38.46500015258789,3482000.0,-0.0031401002592075233,1.3695816229215905,-0.6491212806681622,70.26532562436441,73.87956851352385,-0.9885287187343224,-2.0826331201761477,-2.8413043256946224,-6.19647319876033,16.074320647490644,0.5449981689453125,1.15320025483814,1.7620008468627972,-0.5814884763475163,4.105490170073111,0.5902561852576369,2.9337455084679576,-1.9058637396329488,65.8438643035437,-1.7076237666635592,1.171744661605158,7,-0.9375019073486399,-1.9975013732910227,-3.727500915527351,-5.2550010681152415,5.169998168945305,1,0.10211311891320718,-1.4745710110819443,38.21500015258789,-1.3684184108819326,37.43999862670898,-1.2818783698674328,37.46500015258789,0.10211311891320718 8730,2020-07-29,38.65499877929688,38.75500106811523,37.90499877929688,38.11000061035156,2977800.0,0.014700027317216868,1.2818769265430319,-1.4729722763498871,77.60139562796533,74.98430513322126,-1.2820201892963823,-2.4537970245760263,-3.299117756354427,-6.736286475015632,17.78131351503732,0.8500022888183452,1.358318476986895,2.122248458862309,-0.3005151001308164,4.545012017855434,0.9108666793657463,3.3336302383588716,-2.140940780561877,93.15054176432105,22.52398073401332,1.2113817794965638,7,-1.1699981689453196,-2.434997558593757,-4.232499122619636,-5.8149986267089915,2.6949996948242116,2,0.08614673227821146,1.3695816229215905,38.09500122070313,-1.4745710110819443,38.21500015258789,-1.3684184108819326,37.43999862670898,0.08614673227821146 8731,2020-07-30,38.90999984741211,39.0,38.00500106811523,38.3650016784668,4318600.0,0.006596845845764365,1.7448304166184543,0.999999999999987,77.42221408420139,74.69365881497993,-1.2621553266089478,-2.4903340947655366,-3.455407775900177,-6.934846635598145,19.843826360521764,0.9949989318847727,1.514587043383898,2.1574995040893583,-0.29180396475613435,4.606802972934851,0.9328477696666084,3.382151238512108,-2.037390957576271,94.72140434405176,21.41755059039633,1.2246517344227479,7,-1.0125007629394531,-2.5674991607666016,-4.246249198913574,-5.877499580383301,2.2249984741210938,3,0.07093287926899783,1.2818769265430319,38.65499877929688,1.3695816229215905,38.09500122070313,-1.4745710110819443,38.21500015258789,0.07093287926899783 8732,2020-07-31,39.2400016784668,39.2400016784668,38.40499877929688,38.88000106811523,4205400.0,0.008481157346409862,3.6388971305047715,0.6605537979113718,86.67898473345477,76.03157908147243,-1.4061098641144838,-2.5900513406741723,-3.7172575855655836,-7.240005451052664,22.082089220263857,0.8350028991699148,1.5934795315910648,2.2570013046264634,-0.21880669658436602,4.732809305837293,1.0190973040210523,3.4949053052318746,-1.9844623888014112,100.0,18.59608162356416,1.2379040006054143,7,-1.032501220703125,-2.7775001525878906,-4.541251182556152,-6.207501411437988,0.80999755859375,4,0.07721709097070728,1.7448304166184543,38.90999984741211,1.2818769265430319,38.65499877929688,1.3695816229215905,38.09500122070313,0.07721709097070728 8733,2020-08-03,38.91999816894531,39.39500045776367,38.57500076293945,39.34500122070313,3146400.0,-0.008155033023280689,2.1237992821123917,-1.180562031110919,79.94208438816703,76.37590886431748,-0.8659918243545945,-2.1216802239533763,-3.3144904185803625,-6.862278511177678,23.664513674289797,0.8199996948242188,1.6822597792086285,1.7737478256225572,-0.7631828168330728,4.310678468078187,0.5052825043947422,3.042213146850372,-1.2675664015196446,68.12068766881282,-14.879076814033198,1.2684653212278154,8,-0.5749988555908203,-2.299997329711914,-4.206247329711914,-5.879998207092285,2.4500007629394602,0,0.07733818802263404,3.6388971305047715,39.2400016784668,1.7448304166184543,38.90999984741211,1.2818769265430319,38.65499877929688,0.07733818802263404 8734,2020-08-04,39.00500106811523,39.125,38.60499954223633,38.7400016784668,4987800.0,0.0021840417052676475,1.0594189542384915,-0.6235234983663965,79.15826071534227,76.23801515744908,-0.7990927295650323,-2.064022588597261,-3.3196771234398454,-6.85319025810346,24.554123334724597,0.5200004577636719,1.638969230286186,1.701000595092765,-0.8883730106109411,4.290374200796471,0.40631379224091546,2.9956873979446144,-1.0040555626219572,73.82557380406755,-8.324008008585423,1.294686802851852,8,-0.6600017547607351,-2.325000762939446,-4.197500228881829,-5.9650011062622,1.8849983215332102,1,0.08755280111046293,2.1237992821123917,38.91999816894531,3.6388971305047715,39.2400016784668,1.7448304166184543,38.90999984741211,0.08755280111046293 8735,2020-08-05,41.54999923706055,41.97999954223633,40.65499877929688,41.01499938964844,7059400.0,0.06524799639156376,-1.1115532035830893,2.0188719986181227,85.79229932211021,77.49707709895114,-3.091508491454306,-4.387403262210796,-5.75847609733006,-9.32826087445256,26.038767590934153,2.974998474121101,1.7315419356638557,3.962498855590823,0.8423992731941752,7.082598437987471,2.402449064392499,5.522548646789147,-3.2702427411131936,89.1823781071801,8.828738368680362,1.5600497911983222,8,-1.9125003814697266,-3.414999008178711,-6.742498397827148,-8.50999927520752,-0.8800010681152344,2,0.04127557603077392,1.0594189542384915,39.00500106811523,2.1237992821123917,38.91999816894531,3.6388971305047715,39.2400016784668,0.04127557603077392 8736,2020-08-06,41.75500106811523,41.915000915527344,41.310001373291016,41.4900016784668,4367600.0,0.0049338588404070904,1.0683777403915125,0.49532610323214143,84.53526845502435,79.26620366118108,-2.9323454021823565,-4.323401171926129,-5.878336085040395,-9.421914459760252,28.088853548208725,0.6049995422363281,1.7763201991085822,3.8560007095336815,0.37931543402667245,7.3326859850406905,2.117658071780177,5.594343347287186,-3.150001525878899,93.70633773134912,14.228716810657929,1.7383426377535047,8,-1.9475021362304616,-3.555002212524407,-6.947500228881829,-8.7150011062622,-0.3100013732910085,3,-0.0096994990691881,-1.1115532035830893,41.54999923706055,1.0594189542384915,39.00500106811523,2.1237992821123917,38.91999816894531,-0.0096994990691881 8737,2020-08-07,41.59500122070313,41.91999816894531,41.209999084472656,41.474998474121094,3649000.0,-0.0038318726696016103,-1.1846074392290808,0.45284159613063146,84.72423647902306,80.68000771440586,-2.370231713160692,-3.909400314710034,-5.637650354336394,-9.168728573920284,30.466377297209995,0.7099990844726562,1.7726050779376052,3.407500839233407,-0.29482190777582673,7.109823586242641,1.5563394657287901,5.258662212738024,-2.315001678466807,88.69314362536431,8.902681143352225,1.8511613735046164,8,-1.6525020599365305,-3.3300018310546946,-6.787500381469734,-8.555001258850105,-0.025001525878913355,4,-0.011059090892416412,1.0683777403915125,41.75500106811523,-1.1115532035830893,41.54999923706055,1.0594189542384915,39.00500106811523,-0.011059090892416412 8738,2020-08-10,41.0,41.68000030517578,40.790000915527344,41.59500122070313,2531400.0,-0.0143046328462898,1.3267976463548419,-4.95823002098012,75.96434113967544,81.31323166055154,-1.495948191454012,-3.01825278683706,-4.983977382113473,-8.452318395230492,32.295747046485076,0.8899993896484375,1.8314164923301774,2.526249694824216,-1.1126597522299377,6.1651591418783696,0.7067949712971426,4.345704418351289,-1.1800004577636756,70.96297652633102,-7.948277895153225,1.8194547235270762,8,-1.0575008392333984,-2.625,-6.192499160766602,-7.960000038146973,-0.06499862670898438,0,-0.023170750315596456,-1.1846074392290808,41.59500122070313,1.0683777403915125,41.75500106811523,-1.1115532035830893,41.54999923706055,-0.023170750315596456 8739,2020-08-11,40.29999923706055,41.22000122070313,40.07500076293945,41.13999938964844,4647600.0,-0.017073189339986694,1.2899921799004184,1.4117620659588486,67.20843362060788,80.15845810417848,-0.503191550300393,-2.071211071533966,-4.243190028375452,-7.621212367560716,34.3180823014551,1.145000457763679,1.9591341277486123,1.601998901367189,-1.8971245220378066,5.101122324772184,-0.14756281033530882,3.3515606130696867,1.6800003051757812,11.81095109174503,-62.74552636433379,1.7495617117024982,8,-0.3074989318847656,-1.9249992370605469,-5.45374870300293,-7.2599992752075195,0.05500030517578125,1,0.026550861416400062,1.3267976463548419,41.0,-1.1846074392290808,41.59500122070313,1.0683777403915125,41.75500106811523,0.026550861416400062 8740,2020-08-12,41.32500076293945,41.53499984741211,40.61999893188477,40.61999893188477,4070200.0,0.02543428152068783,-1.595740536328842,-0.8392877416542075,75.06489929215189,79.8965342383952,-1.240025710387087,-2.82936754026224,-5.206432843687914,-8.490093743471007,36.07943689136709,1.2350006103515625,2.036001044530991,2.3655004501342773,-1.0960550131182387,5.827055913386793,0.6347227185080158,4.096278181760539,0.6168988037109386,67.75077276157592,-8.116987633091838,1.7307777316262591,8,-1.1325016021728516,-2.950000762939453,-6.28125,-8.285000801086426,-1.8300018310546804,2,-0.010526348826619403,1.2899921799004184,40.29999923706055,1.3267976463548419,41.0,-1.1846074392290808,41.59500122070313,-0.010526348826619403 8741,2020-08-13,41.90999984741211,41.9900016784668,41.39500045776367,41.5,4395400.0,0.014156057439139502,1.0877107272642097,0.5815585568036766,77.0580867791802,78.82754557680914,-1.5139282727250816,-3.133999557872059,-5.728533304251265,-8.904964557139664,38.00595798570602,0.6650009155273438,2.1646119852025834,2.670499610900876,-0.7946302430430592,6.135629464844811,0.9379346839289084,4.403064537872844,-1.8349990844726562,95.82236068891606,15.305760772504698,1.7325649269719685,8,-1.6274986267089844,-3.529998779296875,-6.906249046325684,-8.869999885559082,-2.720001220703132,3,-0.029587250846610624,-1.595740536328842,41.32500076293945,1.2899921799004184,40.29999923706055,1.3267976463548419,41.0,-0.029587250846610624 8742,2020-08-14,41.65999984741211,41.93999862670898,41.43999862670898,41.74499893188477,2771600.0,-0.005965163467196666,1.1052699208147243,-0.20731491733270557,72.26888186829724,77.97496751904583,-0.988503066333493,-2.6621364464629806,-5.391613657592387,-8.506597500169732,39.106179556786,0.5,2.2075978042335294,2.1929996490478487,-1.2808960362323134,5.666895334328011,0.4560518064077712,3.9299474916879262,-1.5466990661621125,82.76753664298833,2.992064944064907,1.7369478426400797,8,-1.3624992370605469,-3.279998779296875,-6.616249084472656,-8.619999885559082,-2.0449981689453125,4,-0.005160829413715096,1.0877107272642097,41.90999984741211,-1.595740536328842,41.32500076293945,1.2899921799004184,40.29999923706055,-0.005160829413715096 8743,2020-08-17,41.724998474121094,41.95500183105469,41.64500045776367,41.66999816894531,5217800.0,0.0015602166813983853,-4.905028338904229,-0.6470693833587108,73.63277020247679,77.36102412872745,-0.6858986038752093,-2.4768713956331965,-5.3882611750434535,-8.420786006630657,40.130829507401785,0.3100013732910156,2.2513724677607456,2.018498420715332,-1.380049346689809,5.417046188120473,0.319224537012758,3.717772304417906,-1.5741636749267585,86.16171918263925,4.432980469202022,1.6992738837025705,8,-0.6924972534179688,-3.3449974060058594,-6.651247978210449,-8.684998512268066,-2.829998016357422,0,-0.003714770160938685,1.1052699208147243,41.65999984741211,1.0877107272642097,41.90999984741211,-1.595740536328842,41.32500076293945,-0.003714770160938685 8744,2020-08-18,41.4900016784668,41.915000915527344,41.29999923706055,41.72000122070313,2744800.0,-0.005632038448127208,-1.0163843185811932,-4.181786655569557,69.27260458769413,75.5255024915701,-0.06854267352368026,-2.0317984361326324,-5.056736974301941,-8.068185874770386,40.685574955807034,0.6150016784667969,2.2234262214229403,1.5840015411376953,-1.7367254812268769,4.9047285635022675,-0.07636197004459433,3.244365052319985,-1.3023835416870142,63.5037228029335,-16.087060456923133,1.6603635111822863,8,-0.4575004577636719,-3.1100006103515625,-6.357501029968262,-8.45000171661377,-2.490001678466797,1,-0.013376724095526482,-4.905028338904229,41.724998474121094,1.1052699208147243,41.65999984741211,1.0877107272642097,41.90999984741211,-0.013376724095526482 8745,2020-08-19,41.334999084472656,41.790000915527344,41.17499923706055,41.38999938964844,2463200.0,-0.003735902331249763,-2.2800089518229165,0.2391322375731769,66.71258669815873,73.54520451858504,0.058954608629569805,-1.6901585054798431,-4.805501482056798,-7.783711155881356,41.07001695498531,0.6150016784667969,2.2830523382836247,1.2554990768432646,-1.9776728048273213,4.4886709585138505,-0.3610868639920284,2.8720850176785575,-1.1113332768591349,19.631824309144015,-55.647256533361535,1.6165859408352945,8,-0.30249786376953125,-2.589998245239258,-6.169999122619629,-8.294999122619629,-1.9399986267089844,2,-0.023708710873165617,-1.0163843185811932,41.4900016784668,-4.905028338904229,41.724998474121094,1.1052699208147243,41.65999984741211,-0.023708710873165617 8746,2020-08-20,41.50500106811523,41.59000015258789,40.95500183105469,41.09500122070313,2238600.0,0.004112785470132829,1.189656873384503,-7.4545013177969395,65.9619208199949,71.46050277869301,-0.16789520381554013,-1.625305335454975,-4.875472239689323,-7.834791594398361,41.780985695554996,0.6349983215332031,2.3710698079945303,1.2235010147094627,-1.8212188458664684,4.268220875285394,-0.2988589155785064,2.745860944997432,-1.246008543084642,54.99992370605398,-16.443590442512914,1.5223599302879671,8,-0.47249984741210227,-2.607500076293938,-6.307500839233391,-8.4650011062622,-1.25,3,-0.0484279504759384,-2.2800089518229165,41.334999084472656,-1.0163843185811932,41.4900016784668,-4.905028338904229,41.724998474121094,-0.0484279504759384 8747,2020-08-21,41.3650016784668,41.51499938964844,40.90999984741211,41.38000106811523,2961800.0,-0.0033730727875099786,3.245669923704993,-0.036583890806560104,67.67897206805003,70.53990621517909,-0.07146785720234305,-1.23973973055746,-4.592451955972024,-7.561586001442862,42.671036919570945,0.6049995422363281,2.1253023103503637,0.887251472473146,-1.8796041761061062,3.654107121052398,-0.4961763518164801,2.270679296762772,-1.0713889703674866,43.54076242694595,-27.153070245193426,1.383427824289625,8,-0.3325004577636719,-2.262500762939453,-6.11250114440918,-8.32500171661377,-1.470001220703125,4,-0.05258075579602961,1.189656873384503,41.50500106811523,-2.2800089518229165,41.334999084472656,-1.0163843185811932,41.4900016784668,-0.05258075579602961 8748,2020-08-24,41.84500122070313,41.849998474121094,41.27000045776367,41.4900016784668,2881000.0,0.011604001517210305,2.178123138345126,-23.66759918617649,69.4254419907812,70.78624047853168,-0.4682390817043611,-1.5113317054292779,-4.928963666782494,-7.8790077370021265,43.17665577303585,0.5799980163574219,1.9018707575758995,1.185750961303718,-1.428141900861263,3.799643823468699,-0.12119546977877604,2.492697392386212,-1.5174607331964722,93.03486363895233,21.797925905904876,1.3069464310824919,8,-0.5400009155273509,-2.4525012969970774,-6.170000076293952,-8.385000228881843,-1.7450027465820384,0,-0.05329189812839641,3.245669923704993,41.3650016784668,1.189656873384503,41.50500106811523,-2.2800089518229165,41.334999084472656,-0.05329189812839641 8749,2020-08-25,41.98500061035156,42.27999877929688,41.59500122070313,42.025001525878906,2635600.0,0.003345665803904163,1.490920944942992,-0.11267878058477547,54.43426241836905,68.4939474925558,-0.38452172418126906,-1.4176429130103543,-4.928949491889881,-7.86961253724256,43.71478122207835,0.68499755859375,1.6832192712112715,1.1312503814697266,-1.2475908489875849,3.510091611927038,-0.05817023375892916,2.3206709966983823,-1.624210899025698,78.46727015038788,9.107861930785944,1.189420615228657,8,-0.3900012969970703,-2.2575016021728516,-6.227500915527344,-8.122501373291016,-1.2449989318847656,1,-0.07359771603352172,2.178123138345126,41.84500122070313,3.245669923704993,41.3650016784668,1.189656873384503,41.50500106811523,-0.07359771603352172 8750,2020-08-26,41.98500061035156,42.04499816894531,41.5099983215332,41.849998474121094,2942800.0,0.0,3.1961224306615206,-3.3749761586877742,52.44680324362852,65.75936043305006,-0.31408460382940007,-1.2178141093916253,-4.797332374148695,-7.711995060774882,44.03303666827543,0.5349998474121094,1.5764363151960339,0.9647502899169922,-1.2247211905270348,3.154221770361019,-0.1299854503050213,2.0594860301390057,-1.5474425363068605,78.46727015038788,11.68412821603873,1.094735740222012,8,-0.3900012969970703,-2.1975021362304688,-6.024999618530273,-7.632499694824226,-2.2099990844726562,2,-0.07109683379677267,1.490920944942992,41.98500061035156,2.178123138345126,41.84500122070313,3.245669923704993,41.3650016784668,-0.07109683379677267 8751,2020-08-27,41.66999816894531,42.09500122070313,41.39500045776367,42.0,2683400.0,-0.007502737568820805,1.692288506118091,-2.4444193274936423,50.77236762498913,63.37085885046028,-0.041020331974031876,-0.7224795660212564,-4.352304284221631,-7.270343452087673,44.10436691648945,0.7000007629394602,1.5849963362403159,0.5117479324340835,-1.4542052258920108,2.4777010907601777,-0.47122864672896725,1.4947245115971342,-1.1587424666905264,55.47437328930157,-8.184633695654533,0.9829765791630475,8,-0.07499885559082031,-1.8824996948242188,-5.533748626708984,-6.802498817443848,-2.3349990844726562,3,-0.05459557982119345,3.1961224306615206,41.98500061035156,1.490920944942992,41.98500061035156,2.178123138345126,41.84500122070313,-0.05459557982119345 8752,2020-08-28,42.27000045776367,42.31999969482422,41.52999877929688,41.875,3333600.0,0.014398903652112827,2.191929778592923,-1.1969644425949044,63.06583643440732,62.196755098452556,-0.609488642222864,-1.1424151724788985,-4.815368192078317,-7.741636238726912,44.0652905983962,0.7900009155273366,1.446799790079993,0.9602502822875962,-0.8435983834599838,2.7640989480351763,0.0583259494138062,1.8621746151613863,-1.687995032427203,95.23816443900294,31.160392578132956,0.901924332873789,8,-0.6550006866455078,-2.4625015258789062,-6.03125,-7.170000076293945,-3.4550018310546946,4,-0.04766972717830553,1.692288506118091,41.66999816894531,3.1961224306615206,41.98500061035156,1.490920944942992,41.98500061035156,-0.04766972717830553 8753,2020-08-31,41.93000030517578,42.48500061035156,41.61999893188477,42.209999084472656,5575000.0,-0.00804353321281881,1.0843367956613488,-0.7088568476150927,68.11110762608206,62.06769988049566,-0.26524413653206835,-0.5959033001795788,-4.345521176912811,-7.288366584359757,43.9570199299649,0.8650016784667898,1.2127980979738808,0.469750022888185,-0.957553099863965,1.897053145640335,-0.24390153848788998,1.18340158426426,-1.2437152236700442,49.082547937438974,-20.71407783466772,0.7136515613760751,8,-0.2325000762939453,-1.8700008392333984,-5.691249847412109,-6.829999923706055,-2.549999237060554,0,-0.048533265742927045,2.191929778592923,42.27000045776367,1.692288506118091,41.66999816894531,3.1961224306615206,41.98500061035156,-0.048533265742927045 8754,2020-09-01,42.41999816894531,42.43000030517578,41.73500061035156,41.88999938964844,3822600.0,0.011686092540024395,1.5272575946733251,-1.8928610354223434,63.80828958217286,61.745000200941675,-0.6810707133850897,-0.861088744576179,-4.700363717973481,-7.663091591913101,43.84289818007534,0.6949996948242188,1.0656149417582697,0.7889980316162095,-0.12710693965607334,1.7051030028884924,0.33094554598006454,1.2470505172523545,-1.589815845131909,94.03647410030904,22.99042876046407,0.45805248563614304,9,-0.7224979400634766,-2.2249984741210938,-5.94124698638916,-7.2624969482421875,-2.8349990844726562,1,-0.05469117857064487,1.0843367956613488,41.93000030517578,2.191929778592923,42.27000045776367,1.692288506118091,41.66999816894531,-0.05469117857064487 8755,2020-09-02,43.26499938964844,43.525001525878906,42.474998474121094,42.5,5143000.0,0.019919878764203425,-1.5766868868419082,1.44339839926297,66.03548885431843,61.75317442697762,-1.367296616030515,-1.6559185079261027,-5.396153370564761,-8.37891214350146,42.4573534474288,1.1050033569335938,0.9194584473753622,1.5482492446899414,0.37820555257562205,2.7182929368042608,0.9632273986327817,2.133271090747101,-2.3024316029119802,87.79333305872302,19.060047952996285,0.585021846057161,9,-1.0474987030029297,-2.549999237060547,-6.637499809265137,-8.03499984741211,-2.7900009155273438,2,-0.05836120991107119,1.5272575946733251,42.41999816894531,1.0843367956613488,41.93000030517578,2.191929778592923,42.27000045776367,-0.05836120991107119 8756,2020-09-03,41.349998474121094,43.40499877929688,40.98500061035156,43.38999938964844,5403400.0,-0.04426212741344737,1.3381628267832237,-2.6666699910242344,47.36841082648059,59.49644540013657,0.5849150045593134,0.23946226634379997,-3.3171059289763534,-6.383514609959548,40.17261387069462,2.4199981689453196,0.7909028832538354,-0.34650154113769815,-1.5277232946224046,0.8347202123470083,-0.9371124178800514,0.2441093356046551,2.1750030517578125,14.369989457021592,-50.41569881734493,0.590610876742353,9,0.9050025939941406,-0.5849971771240234,-4.49749755859375,-5.887498855590827,0.04000091552734375,3,-0.03808940765083457,-1.5766868868419082,43.26499938964844,1.5272575946733251,42.41999816894531,1.0843367956613488,41.93000030517578,-0.03808940765083457 8757,2020-09-04,41.1349983215332,41.88000106811523,40.48500061035156,41.58000183105469,5602000.0,-0.0051995202060877155,1.6698522674590741,0.21813887735753795,45.115896601574754,56.795384801335864,0.8536260202560939,0.44083500780983087,-2.9531330233967665,-6.0716266528375655,37.714943632123266,1.3950004577636648,0.691059506612234,-0.538501548767087,-1.7456735340894838,0.6686704365553098,-1.142087541428289,0.06508444389411494,2.390003204345703,21.381497218032468,-39.018980865991225,0.6035859926611991,9,0.8700027465820312,-0.1699981689453125,-4.014998435974121,-5.079998016357422,0.6100006103515696,4,-0.043758339868906426,1.3381628267832237,41.349998474121094,-1.5766868868419082,43.26499938964844,1.5272575946733251,42.41999816894531,-0.043758339868906426 8758,2020-09-08,40.04999923706055,40.98500061035156,39.82500076293945,40.900001525878906,5340000.0,-0.0263765437886182,1.2745084839577092,1.91010243881531,39.550065497565555,55.1415851434688,1.851983085180251,1.529427781752915,-1.7099995443490172,-4.891712239380411,35.5667676726474,1.30999755859375,0.557547116200638,-1.576000595092772,-2.9570019189654104,-0.1949992712201336,-2.266501257029091,-0.8854999331564528,3.3549995422363352,6.081038587201384,-51.69923530189434,0.6905006619363201,9,1.6250019073486328,1.0000019073486328,-2.714998245239258,-3.8049983978271484,1.3500022888183594,1,-0.030836470259124282,1.6698522674590741,41.1349983215332,1.3381628267832237,41.349998474121094,-1.5766868868419082,43.26499938964844,-0.030836470259124282 8759,2020-09-09,41.36999893188477,41.67499923706055,40.275001525878906,40.275001525878906,7744400.0,0.032958794506112055,-1.5570795026598432,-1.2882287735108218,50.21725530422615,54.89385759464631,0.4867590829514583,0.30957182907437897,-2.8727698716703074,-6.110712013582727,34.62685932377266,1.625,0.45052847519457373,-0.30950088500976136,-1.5499631107407552,0.9309613407212325,-0.9297319978752583,0.31073022785573556,1.820199966430664,41.75669865856733,-19.987842825770826,0.6202311128654963,9,0.30500221252440696,-0.30499839782715554,-3.8874988555908274,-5.017498016357429,-0.674999237060554,2,-0.04810243933160485,1.2745084839577092,40.04999923706055,1.6698522674590741,41.1349983215332,1.3381628267832237,41.349998474121094,-0.04810243933160485 8760,2020-09-10,40.88999938964844,41.59500122070313,40.53499984741211,41.22000122070313,4664200.0,-0.011602599821833426,-1.038462384917301,-0.30137224914387295,46.3239596230451,54.39959003887475,0.888537300855397,0.7961291651953672,-2.241261836550379,-5.5250116777625,33.43724759768837,1.0600013732910227,0.2656604209685227,-0.7677503585815444,-2.048969027587084,0.5134683104239954,-1.4083596930843143,-0.12714102407877448,2.09828762054444,29.748581475265663,-31.49214599789619,0.6406093345027704,9,0.7850017547607422,0.7850017547607422,-3.377499580383301,-4.537498474121094,-0.5099983215332102,3,-0.031914901556739816,-1.5570795026598432,41.36999893188477,1.2745084839577092,40.04999923706055,1.6698522674590741,41.1349983215332,-0.031914901556739816 8761,2020-09-11,40.66999816894531,41.15999984741211,40.209999084472656,41.025001525878906,3007400.0,-0.005380318512766213,2.04000244140625,1.0757617792573866,45.88512006692544,52.490621553598984,1.0636223574574402,0.9681046376316829,-1.8645102661379127,-5.1808342992848395,31.777086181924997,0.9500007629394531,0.20571132754221821,-0.9257514953613253,-2.273839336580302,0.42233634585765145,-1.59979541597081,-0.25170757475184047,2.1284916664123585,41.11908907641659,-21.436873063652122,0.6740439206094874,9,1.0050029754638672,1.0050029754638672,-1.7837486267089844,-3.0249977111816406,-0.6649971008300852,4,-0.004794681672081191,-1.038462384917301,40.88999938964844,-1.5570795026598432,41.36999893188477,1.2745084839577092,40.04999923706055,-0.004794681672081191 8762,2020-09-14,41.44499969482422,41.65999984741211,41.05500030517578,41.05500030517578,3683200.0,0.019055853473597617,-2.1025666105872687,-1.0985794416625476,47.711663189503874,50.22401661620142,0.17800692173955923,0.18569041354162152,-2.4742314192547923,-5.834514654918216,30.196889041122297,0.9900016784667969,0.1719399494264735,-0.13999996185302876,-1.4893588852947275,1.20935896158867,-0.8146794235738781,0.5346794998678206,1.175080796188361,87.56758205729886,27.674530147271184,0.674679461720851,9,0.23000144958496094,0.23000144958496094,-2.441250801086426,-3.799999237060547,-1.345001220703125,0,-0.0013270673321454929,2.04000244140625,40.66999816894531,-1.038462384917301,40.88999938964844,-1.5570795026598432,41.36999893188477,-0.0013270673321454929 8763,2020-09-15,41.56999969482422,41.96500015258789,41.209999084472656,41.61999893188477,3090000.0,0.003016045383530619,1.040538798991685,-0.12820337258893014,47.621772921395866,48.42551476500398,-0.0038324694834699358,0.05110298053718054,-2.462134607666968,-5.832323004906414,28.62006578559187,0.7550010681152344,0.17234491476871483,-0.007250022888186436,-1.3550028695248244,1.3405028237484515,-0.6811264462065054,0.6666264004301325,0.8823760125039755,77.49286510760483,19.125240770434814,0.6738764233183206,9,0.10500144958496094,0.10500144958496094,-2.466250419616699,-3.924999237060547,-1.5250015258789062,1,0.004209748336426955,-2.1025666105872687,41.44499969482422,2.04000244140625,40.66999816894531,-1.038462384917301,40.88999938964844,0.004209748336426955 8764,2020-09-16,40.935001373291016,42.0,40.935001373291016,41.685001373291016,2866000.0,-0.01527539875378603,-1.839996337890625,15.000228885326319,44.39103236826158,46.02057515544211,0.4451824270290601,0.6771057376132319,-1.7008779560312917,-5.073891435894211,27.400037873313977,1.0649986267089844,0.03262834174395124,-0.6144983291626005,-1.9923340609348017,0.7633374026096007,-1.3034161950487047,0.07441953672350365,1.3597318373738574,40.50290044710786,-14.689307370594364,0.6889178658861013,9,0.6799983978271484,0.7399997711181641,-1.7762517929077148,-3.2900009155273438,-0.6550025939941335,2,0.011359475680664977,1.040538798991685,41.56999969482422,-2.1025666105872687,41.44499969482422,2.04000244140625,40.66999816894531,0.011359475680664977 8765,2020-09-17,40.35499954223633,40.72000122070313,39.83000183105469,40.39500045776367,4069000.0,-0.014168848457230654,1.5796992481202683,0.053334554036458336,43.168841010218635,45.55395628696856,0.6358583997508589,1.2436885952468373,-0.9997215148261205,-4.378324104291579,26.07786523209736,1.1049995422363281,-0.1297795726153339,-1.1455001831054688,-2.6216508568661823,0.33065049065524477,-1.8835755199858255,-0.407424846225112,1.7915497215650191,24.193463326137554,-29.68400069913276,0.7380753368803552,9,0.5575008392333984,1.3200016021728516,-1.1712493896484375,-2.7099990844726562,-0.15999984741210938,3,0.008425229994911465,-1.839996337890625,40.935001373291016,1.040538798991685,41.56999969482422,-2.1025666105872687,41.44499969482422,0.008425229994911465 8766,2020-09-18,39.49499893188477,40.474998474121094,39.05500030517578,40.40499877929688,8863600.0,-0.0213108814299815,1.7047603823419717,22.749475491131033,35.963576498845796,44.53703183110977,1.3466725244251805,2.0505149256563513,-0.014617183713383497,-3.4035518444157518,25.282113235023917,1.4199981689453125,-0.33259032996556215,-1.9050006866455007,-3.6322044869141976,-0.1777968863768038,-2.768602586779849,-1.0413987865111523,2.5122574218648595,14.940532166515355,-32.312759277575125,0.8636019001343489,9,1.032501220703118,1.795001983642571,-0.21124935150147195,-1.8499984741211009,-0.06999969482422586,4,0.02240795442878163,1.5796992481202683,40.35499954223633,-1.839996337890625,40.935001373291016,1.040538798991685,41.56999969482422,0.02240795442878163 8767,2020-09-21,39.18999862670898,39.25,38.53499984741211,39.20500183105469,4194400.0,-0.007722504454344081,12.619109900090827,0.01648704050706919,36.091365270152146,44.15273180584162,1.5050302600626324,2.3022523968477273,0.4048507280093503,-3.0003554158793833,24.665327752794596,0.9599990844726634,-0.6484089775601802,-2.1012508392334084,-4.091580312656141,-0.11092136581067535,-3.096415575944775,-1.1060861025220419,2.581077243154745,18.90328284134913,-26.957068773274607,0.995164736711366,9,1.0775012969970774,1.8400020599365305,0.14125251770020242,-1.539997100830071,1.0050010681152415,0,0.020796184484956903,1.7047603823419717,39.49499893188477,1.5796992481202683,40.35499954223633,-1.839996337890625,40.935001373291016,0.020796184484956903 8768,2020-09-22,39.6150016784668,39.77000045776367,38.95500183105469,39.099998474121094,2659200.0,0.010844681465953743,-1.024850136239782,-34.32621408592323,35.66686588064864,42.53602186988856,1.1307435259657197,1.7935748965733467,0.11934476148018547,-3.3210595021226936,23.52768391312162,0.8149986267089844,-0.728755636056917,-1.5647478103637695,-3.670940431728326,0.5414448110007868,-2.6178441210460477,-0.5116514996814914,1.832466589151764,31.16888264054104,-8.242359069861745,1.0530963106822784,9,0.6524982452392578,1.414999008178711,-0.27625083923339844,-1.9650001525878906,-0.9300003051757812,1,0.012242755903199232,12.619109900090827,39.18999862670898,1.7047603823419717,39.49499893188477,1.5796992481202683,40.35499954223633,0.012242755903199232 8769,2020-09-23,38.89500045776367,39.61999893188477,38.71500015258789,39.42499923706055,2850400.0,-0.01817496378132155,-1.0337065167075443,-1.0291174400948113,27.380975416546136,40.431245846944236,1.6346461305185258,2.3928966369488336,0.9559443341002876,-2.4816048315848462,22.04823889681863,0.9049987792968821,-0.80332936870456,-2.1302490234375,-4.431986064112863,0.17148801723786278,-3.2811175437751814,-0.9793805030998186,2.261220967834241,16.47599011845626,-16.120622105996155,1.1508685203376825,9,1.3724994659423828,2.135000228881836,0.8112506866455078,-1.2449989318847656,-0.125,2,0.02956672316871245,-1.024850136239782,39.6150016784668,12.619109900090827,39.18999862670898,1.7047603823419717,39.49499893188477,0.02956672316871245 8770,2020-09-24,39.0,39.5099983215332,38.43999862670898,38.724998474121094,2472400.0,0.0026995639799605176,-1.5325399978330487,-0.5188719986180688,35.03186849072233,39.22532900514389,1.3782991438009873,2.1637381729885945,0.9621405515357253,-2.4628527227393704,20.718261139094718,1.0699996948242259,-0.7457449644553336,-1.8759994506835938,-4.299588371445573,0.5475894700783854,-3.087793911064587,-0.6642049903026006,1.8940992677793318,27.518497065401228,-7.078648964824886,1.2117944603809907,9,1.2199993133544922,1.9825000762939453,0.7062511444091797,-1.3499984741210938,-0.7150001525878906,3,0.03282048152043293,-1.0337065167075443,38.89500045776367,-1.024850136239782,39.6150016784668,12.619109900090827,39.18999862670898,0.03282048152043293 8771,2020-09-25,39.39500045776367,39.51499938964844,38.540000915527344,38.724998474121094,3153800.0,0.010128216865735284,1.1428541485887713,2.4363573311138853,39.165650840040364,38.275772077425714,0.8754874449005285,1.675463641937796,0.678287251002871,-2.7420446363968267,19.519534444462867,0.9749984741210938,-0.8747758067365723,-1.3672491073608413,-3.84683369876344,1.1123354840417576,-2.6070414030621407,-0.1274568116595418,1.2046067330872177,71.80455009579768,34.06776970783289,1.2397922957013,9,0.8249988555908203,1.5874996185302734,0.49375057220458984,-1.7449989318847656,-0.4350013732910156,4,0.020307125974481144,-1.5325399978330487,39.0,-1.0337065167075443,38.89500045776367,-1.024850136239782,39.6150016784668,0.020307125974481144 8772,2020-09-28,40.25500106811523,40.3650016784668,39.72000122070313,39.95500183105469,4542800.0,0.021830196734572427,1.480768807541329,0.44775872965262525,51.3132711252392,38.68593854451942,-0.19116971528418247,0.6922565616396028,-0.08407161856438705,-3.485249434896467,17.727659643978733,0.970001220703125,-0.9168280395732964,-0.406498527526864,-2.7900205102272366,1.9770234551735086,-1.5982595188770503,0.7852624638233223,-1.81500244140625,94.2856916381965,50.374106577138,1.1917609913501863,9,-0.03500175476073508,0.727499008178718,-0.28999996185302024,-2.604999542236321,-0.49500274658202414,0,-0.0206186016403338,1.1428541485887713,39.39500045776367,-1.5325399978330487,39.0,-1.0337065167075443,38.89500045776367,-0.0206186016403338 8773,2020-09-29,39.89500045776367,40.540000915527344,39.79499816894531,40.44499969482422,2938600.0,-0.008943003373478975,1.0135163696536367,-1.833335452615025,39.225737274977696,38.11201686748788,-0.1047723412316941,0.9401870143127979,0.3770422667995703,-3.015667695584554,15.631145185465483,0.7450027465820312,-0.9516033447862213,-0.6647491455078125,-2.9933790389908452,1.6638807479752202,-1.8290640922493253,0.4995658012337003,-1.4165017700195364,69.28572596334635,24.064642620484165,1.1643149467415148,9,-0.3150005340576172,1.0874996185302734,0.1725006103515625,-2.2449989318847656,1.4650001525878906,1,0.007519720105734873,1.480768807541329,40.25500106811523,1.1428541485887713,39.39500045776367,-1.5325399978330487,39.0,0.007519720105734873 8774,2020-09-30,40.099998474121094,40.52999877929688,39.81999969482422,40.165000915527344,6780600.0,0.0051384387518544905,-1.2719970703125227,0.1181864210460608,43.98782317475358,38.203014885769534,-0.4924589227580469,0.5823248295738637,0.25940997585830416,-3.138239418682005,13.421332480502496,0.7099990844726634,-1.067315704057755,-0.34375114440918253,-2.507504367733617,1.8200020789152518,-1.4256277560713997,0.7381254672530346,-1.539039697265629,79.04752562656341,30.55278798574424,1.0818766116622167,9,-0.6099987030029297,0.8825016021728516,0.24875164031982422,-2.4499969482421875,1.7400016784667969,2,-0.0352867120866166,1.0135163696536367,39.89500045776367,1.480768807541329,40.25500106811523,1.1428541485887713,39.39500045776367,-0.0352867120866166 8775,2020-10-01,40.7400016784668,40.88000106811523,40.11999893188477,40.525001525878906,9398200.0,0.01596018026680812,2.0707223279722258,-3.3075704225352114,50.50073974467211,39.81825524641691,-1.1980992745735932,-0.2704079845073295,-0.2957562132313214,-3.6962077723790543,10.25850433840674,0.7800025939941335,-1.190229423658785,0.42250194549560405,-1.2972420620321685,2.1422459530233766,-0.4373700582682858,1.2823739492594939,-2.0998812160644604,94.01712049062901,42.74747025819764,0.8598720037638878,10,-1.0800018310546946,0.24249839782714844,-0.07875251770019531,-2.9450016021728516,0.8899993896484304,3,-0.04835545261512286,-1.2719970703125227,40.099998474121094,1.0135163696536367,39.89500045776367,1.480768807541329,40.25500106811523,-0.04835545261512286 8776,2020-10-02,39.775001525878906,40.415000915527344,39.36000061035156,40.165000915527344,4004000.0,-0.023686797074874533,1.37078882850138,-1.8139493621475844,38.37049914036582,40.07149234310731,-0.21143889721331988,0.6013804741114797,0.7575119416338083,-2.65227482064023,9.398164701383223,1.3800010681152344,-1.2622601201168209,-0.46374835968017436,-2.1277598271985596,1.2002631078382109,-1.2957540934393634,0.3682573740790147,-1.0004882271337934,27.302683588524918,-18.57513954266612,0.8320057337591913,10,-0.11500167846680398,1.207498550415039,0.9162473678588867,-1.980001449584961,0.8999977111816406,4,-0.03746075729242537,2.0707223279722258,40.7400016784668,-1.2719970703125227,40.099998474121094,1.0135163696536367,39.89500045776367,-0.03746075729242537 8777,2020-10-05,39.334999084472656,40.060001373291016,39.0099983215332,39.85499954223633,4563000.0,-0.011062285971754626,1.2580610759039357,1.3333365937634494,35.09007660939794,40.00740464630168,0.280826833179475,0.9482336671435547,1.283295410718786,-2.1269535514900255,9.237264676699807,1.0500030517578125,-1.2940832752435014,-0.8137508392333999,-2.468342006288701,0.8408403278219012,-1.6410464227610504,0.013544744294250677,-0.4341565195653345,17.379694416678632,-23.487008517979277,0.827295583527649,10,0.325000762939446,1.647500991821289,1.3562498092651367,-1.352499008178711,1.4550018310546875,0,-0.009533494565353351,1.37078882850138,39.775001525878906,2.0707223279722258,40.7400016784668,-1.2719970703125227,40.099998474121094,-0.009533494565353351 8778,2020-10-06,38.81499862670898,39.685001373291016,38.67499923706055,39.31499862670898,3674600.0,-0.013219790768190132,-1.5897531202316681,0.9615376150827128,35.63686211185001,40.92472539022433,0.7547867707033404,1.4450557879755124,1.859818626332924,-1.5223548238648235,9.928149862358728,1.0100021362304688,-1.1857051851356886,-1.2720012664794993,-3.0309974614852706,0.486994928526272,-2.1514993639823885,-0.3925031689766101,2.06500244140625,6.349173396444161,-33.13576358694584,0.8794980975028871,10,0.845001220703125,2.167501449584968,1.8962507247924876,-0.8124980926513601,3.4350013732910227,1,0.024346250889056176,1.2580610759039357,39.334999084472656,1.37078882850138,39.775001525878906,2.0707223279722258,40.7400016784668,0.024346250889056176 8779,2020-10-07,39.38000106811523,39.49499893188477,38.81499862670898,38.93999862670898,3296000.0,0.014556291675802413,1.029857204673258,-0.8800048828125,43.380877549730776,41.852393063447494,0.29705514459300275,0.7624129183200168,1.3629382134314412,-2.0067579553895243,9.993131899036515,0.6800003051757955,-1.0375007638393399,-0.6074989318847699,-2.2841231968059503,1.0691253330364106,-1.4458110643453637,0.23081320057582388,1.4558999633789043,31.972845606094985,-9.056140568096978,0.8383121324605909,10,0.3299999237060618,1.602499008178718,1.498748779296882,-1.2950000762939382,2.099998474121101,2,0.0502793166209301,-1.5897531202316681,38.81499862670898,1.2580610759039357,39.334999084472656,1.37078882850138,39.775001525878906,0.0502793166209301 8780,2020-10-08,39.584999084472656,39.67499923706055,39.29999923706055,39.59500122070313,2904200.0,0.005205637653560302,3.411812225114442,-0.022732001664602083,50.670640919300745,43.13072529447643,0.20536192443429968,0.4792037401731193,1.2117956919867936,-2.134016333521238,9.982499420445809,0.375,-0.905650300489981,-0.33725090026855753,-1.9669055582957355,1.2924037577586205,-1.1520782292821465,0.4775764287450315,1.2076839111328042,52.29879135599202,7.640567351445256,0.8148273290135901,10,0.19250106811523438,1.397500991821289,1.361250877380371,-1.4999980926513672,2.424999237060547,3,0.05696605078361028,1.029857204673258,39.38000106811523,-1.5897531202316681,38.81499862670898,1.2580610759039357,39.334999084472656,0.05696605078361028 8781,2020-10-09,40.474998474121094,40.599998474121094,39.685001373291016,39.74499893188477,5007600.0,0.022483248963811153,-1.152947881932134,-72.98436308156452,58.80738967852528,43.96340513373044,-0.5758899449427304,-0.4491834498252345,0.3788833472428266,-2.944542838415515,10.049013816257753,1.0149993896484375,-0.5891893200337606,0.5624984741210923,-1.0505685781950973,2.175565526437282,-0.24403505203699893,1.3690320002791836,0.2753308463134658,93.50649093290689,43.707146031163916,0.8065335261580934,10,-0.6974983215332031,0.44750022888183594,0.9912519454956055,-1.8699970245361328,1.31500244140625,4,0.028536198580282113,3.411812225114442,39.584999084472656,1.029857204673258,39.38000106811523,-1.5897531202316681,38.81499862670898,0.028536198580282113 8782,2020-10-12,41.38999938964844,41.69499969482422,40.77999877929688,41.01499938964844,6679600.0,0.0226065707232177,-1.165679511719475,0.5136989522640031,61.400102803175045,46.42722352575237,-1.4672579530801286,-1.4424724320348616,-0.47785969459089017,-3.791986254191073,9.990241736747993,1.220001220703125,-0.364470920763452,1.4802494049072266,-0.12196801431099402,3.082466824125447,0.6791406952981163,2.281358114516337,-2.7150001525878906,89.90065367732971,36.185486775846584,0.801108709609109,10,-1.2049999237060547,-1.1700000762939453,0.12000179290771484,-2.7849979400634766,1.3800010681152344,0,-0.017274707976118298,-1.152947881932134,40.474998474121094,3.411812225114442,39.584999084472656,1.029857204673258,39.38000106811523,-0.017274707976118298 8783,2020-10-13,41.74499893188477,42.22999954223633,41.415000915527344,41.83000183105469,5850000.0,0.008576940021050694,-1.187918913244955,-0.22667439778643939,69.20482646225666,49.22911277991938,-1.7123051956781552,-1.880082037601447,-0.7589588383921537,-4.068295357132129,9.79798231729563,0.8400001525878906,-0.18165343625689445,1.8264989852905344,0.18468314273390973,3.468314827847159,1.005591064012222,2.647406906568847,-3.0095996856689524,85.79793615438429,26.24154385412899,0.8209079212783119,10,-1.2924995422363352,-1.4099998474121165,-0.25999832153321023,-3.139997482299812,0.36500167846678977,1,-0.022876944323694803,-1.165679511719475,41.38999938964844,-1.152947881932134,40.474998474121094,3.411812225114442,39.584999084472656,-0.022876944323694803 8784,2020-10-14,41.400001525878906,42.16999816894531,41.084999084472656,41.89500045776367,3779800.0,-0.00826440088233793,1.0765644906347764,5.823318224656054,65.66579881515358,50.91411934330621,-1.300244240693985,-1.579440540796682,-0.34528658458025774,-3.648609012879369,9.803358765980175,1.0849990844726562,-0.18328284428341846,1.4582515716552749,-0.2557567812681256,3.1722599245786753,0.6012473951935746,2.315255748116975,-2.524818267822269,71.67242560039162,7.730362011314938,0.8570041764616997,10,-0.9475021362304688,-1.06500244140625,-0.03750038146972656,-2.7950000762939453,0.4650001525878906,2,0.02053136335248107,-1.187918913244955,41.74499893188477,-1.165679511719475,41.38999938964844,-1.152947881932134,40.474998474121094,0.02053136335248107 8785,2020-10-15,40.69499969482422,41.25,40.540000915527344,40.915000915527344,4388400.0,-0.017029029107981875,-1.6792479990787126,0.4444478695447785,58.15557349892713,53.11246093870191,-0.6730786668581175,-0.8934693631405679,0.33956838783402077,-2.874654634652117,10.282077088396123,0.8600006103515625,-0.06631294745537275,0.7362497329711886,-1.0015950881259599,2.474094554068337,-0.1326726775773821,1.6051721435197592,-1.685623785400395,39.6856207543663,-22.300966440884437,0.8689224105485729,10,-0.24250030517578125,-0.3600006103515625,0.6750011444091797,-2.009998321533203,1.0649986267089844,3,0.01928983544167351,1.0765644906347764,41.400001525878906,-1.187918913244955,41.74499893188477,-1.165679511719475,41.38999938964844,0.01928983544167351 8786,2020-10-16,40.38000106811523,41.31999969482422,40.349998474121094,40.8650016784668,9510000.0,-0.007740474974104905,-2.559599636032757,2.2045359966708604,50.84175049578199,54.862646926077915,-0.29417105301281055,-0.5362635917405427,0.6237356269027501,-2.504528996538049,10.015012619407917,0.970001220703125,-0.009271257563753466,0.37700099945067933,-1.3561873004109017,2.1101892993122604,-0.4895931504801112,1.2435951493814699,-1.2418002133789017,1.5958817525679465,-53.979180934147344,0.866594149930792,10,0.07249832153321023,-0.04500198364257102,1.2950000762939524,-1.6350002288818288,1.654998779296882,4,0.04036644899212383,-1.6792479990787126,40.69499969482422,1.0765644906347764,41.400001525878906,-1.187918913244955,41.74499893188477,0.04036644899212383 8787,2020-10-19,40.00500106811523,40.78499984741211,39.81499862670898,40.22999954223633,4373600.0,-0.009286775385850765,-2.2065978133393345,0.4639137958156442,50.739251171070606,56.540690154880195,0.20770592488881334,-0.10232107680554492,0.9680690925317563,-2.078178530718226,9.210071328066956,0.9700012207031321,-0.06420686083730942,-0.03874912261963459,-1.729251645452365,1.6517534002130958,-0.8840003840359998,0.8065021387967306,-0.7431282658789016,7.867592934835812,-44.07405911349531,0.8452512614163658,10,0.517498016357429,0.329998016357429,1.6700000762939524,-1.0974998474121023,2.090000152587905,0,0.04461941756664012,-2.559599636032757,40.38000106811523,-1.6792479990787126,40.69499969482422,1.0765644906347764,41.400001525878906,0.04461941756664012 8788,2020-10-20,40.099998474121094,40.52999877929688,39.959999084472656,40.25,3429400.0,0.002374638256954942,-1.6511594897181006,0.6666779695500111,50.0,57.276148204910115,0.35107378611196793,-0.16771982639427563,0.8620583552126675,-2.129054670196467,8.920859805896823,0.5699996948242259,0.06339248122648655,0.03199844360351278,-1.6464796698022468,1.7104765570092724,-0.807240613099367,0.8712375003063926,-0.7194006022847645,12.101906701072105,-34.9069323553445,0.8392390567028795,10,0.6650009155273438,0.2350006103515625,1.575002670288086,-1.1274986267089844,1.94000244140625,1,0.06658359314815665,-2.2065978133393345,40.00500106811523,-2.559599636032757,40.38000106811523,-1.6792479990787126,40.69499969482422,0.06658359314815665 8789,2020-10-21,40.04499816894531,40.34000015258789,39.70500183105469,39.935001373291016,2382000.0,-0.00137157873487892,-1.2280803903065833,-0.7333045114694065,44.84800875033442,56.62918907502497,0.5702967673435495,-0.023344003521387435,0.9277457190548404,-2.0352337668646854,8.501934218772908,0.6349983215332031,0.268137297677967,-0.0805017471313505,-1.6660017043279183,1.5049982100652173,-0.8732517257296308,0.7122482314669298,-0.5504242302929825,21.05243266991369,-19.183575248949328,0.7927499785982833,10,0.9125022888183594,0.29000091552734375,1.6300029754638672,-1.007497787475586,2.0300025939941406,2,0.051567050463936503,-1.6511594897181006,40.099998474121094,-2.2065978133393345,40.00500106811523,-2.559599636032757,40.38000106811523,0.051567050463936503 8790,2020-10-22,40.27999877929688,40.38999938964844,39.66999816894531,40.209999084472656,2338800.0,0.005868413562166497,3.965509983952014,0.6363794000347447,54.19781633134536,56.117014258671645,0.49645724792977575,-0.16604682290915207,0.6733393206746996,-2.2255815685264224,7.809494474293263,0.720001220703125,0.5276717980086616,0.0904989242553782,-1.4044608912004435,1.5854587397111999,-0.6569809834725362,0.8379788319832926,-0.6760078165011905,36.969699772043576,-4.699778286360392,0.7474799077279123,10,0.6700000762939382,0.055000305175774145,1.3650016784667898,-1.132497787475593,2.1100006103515554,3,0.03934962629603089,-1.2280803903065833,40.04499816894531,-1.6511594897181006,40.099998474121094,-2.2065978133393345,40.00500106811523,0.03934962629603089 8791,2020-10-23,40.19499969482422,40.64500045776367,40.025001525878906,40.43000030517578,3008400.0,-0.002110205736062465,-1.1565294695220656,-3.3571662125337194,57.59718386179725,55.69446770962966,0.6007353908867614,-0.01901574960935193,0.7186856606917047,-2.0994035561721986,6.984786644083887,0.6199989318847656,0.6891782385353338,-0.0345001220703125,-1.4820097114343866,1.4130094672937616,-0.7582549167523496,0.6892546726117246,-0.5250015258789062,47.08526776397494,2.2464963162098712,0.7237547946820381,10,0.7549991607666016,0.1399993896484375,1.0987510681152344,-1.0474987030029297,3.145000457763672,4,0.03893515707404038,3.965509983952014,40.27999877929688,-1.2280803903065833,40.04499816894531,-1.6511594897181006,40.099998474121094,0.03893515707404038 8792,2020-10-26,39.42499923706055,40.1349983215332,39.03499984741211,39.67499923706055,3101600.0,-0.019156623052862476,-1.1359218986104116,1.0638270242192065,55.16075312889297,54.1340151170337,1.1875739349633818,0.7226662813139555,1.4473278279888788,-1.279589714108667,7.401676263376372,1.1599998474121094,0.7613191638664318,-0.76300048828125,-2.2543597955358763,0.7283588189733763,-1.5086801419085631,-0.017320834653936856,2.8050003051757812,24.2235553912788,-24.43117808746169,0.7456796536273133,10,1.177499771118164,0.9099998474121094,1.4837512969970703,-0.2774982452392578,3.7050018310546804,0,0.06620166546250927,-1.1565294695220656,40.19499969482422,3.965509983952014,40.27999877929688,-1.2280803903065833,40.04499816894531,0.06620166546250927 8793,2020-10-27,40.19499969482422,40.540000915527344,39.665000915527344,39.89500045776367,3812200.0,0.019530766586289605,-1.3026366643410348,-1.1999969482421875,56.66393638463664,53.13380818030959,0.19510105986167048,-0.02498774775117596,0.6419684133966115,-2.005252080990374,7.860601330085116,1.1150016784667969,0.7141998911899776,-0.00799999237060689,-1.4929720971946097,1.4769721124533959,-0.7504860447826118,0.734486060041398,1.971099853515625,72.04965264943655,20.40552054895059,0.7424860524120029,10,-0.017499923706054688,0.1399993896484375,0.4537506103515625,-1.0474987030029297,3.0649986267089844,1,0.04726959921145535,-1.1359218986104116,39.42499923706055,-1.1565294695220656,40.19499969482422,3.965509983952014,40.27999877929688,0.04726959921145535 8794,2020-10-28,38.685001373291016,39.56999969482422,38.625,39.35499954223633,4345200.0,-0.037566820077066465,-1.3924015181511777,-2.233332909477004,43.935320781838776,51.55378010063311,1.4298386245828212,1.4477964544887882,2.1059082487418266,-0.4446361503959011,8.660890886113021,1.5699996948242188,0.5220901134243547,-1.4472484588623047,-3.080329113321568,0.18583219559695863,-2.2637887860919363,-0.630708131632673,3.4184761810302717,2.9703643412755816,-46.58371542352485,0.8165403272296299,10,1.2874984741210938,1.6499977111816406,1.9637489318847656,0.46249961853027344,5.0349998474121165,2,0.08672610632379851,-1.3026366643410348,40.19499969482422,-1.1359218986104116,39.42499923706055,-1.1565294695220656,40.19499969482422,0.08672610632379851 8795,2020-10-29,38.77000045776367,39.25500106811523,38.27000045776367,38.53499984741211,3060600.0,0.0021972103258431908,-1.5751670489677685,-0.3507481381949031,37.11262622680264,50.02832184852429,1.165642099904133,1.2729050492884113,1.9798857100543046,-0.4782489777984438,9.510939005066238,0.9850006103515554,0.2171904324673477,-1.263749313354495,-2.9781060179126797,0.45060739120368964,-2.1209276656335874,-0.4065709610754027,3.1943379943847674,21.052631578947366,-21.994063174190845,0.8571783522790941,10,0.7574996948242188,1.4799995422363281,1.8787498474121094,0.3775005340576172,4.814998626708984,3,0.08524633134261306,-1.3924015181511777,38.685001373291016,-1.3026366643410348,40.19499969482422,-1.1359218986104116,39.42499923706055,0.08524633134261306 8796,2020-10-30,38.28499984741211,38.61000061035156,37.724998474121094,38.415000915527344,6512000.0,-0.012509688022313226,2.4038513736566043,-0.5531945977533926,24.898927381289568,47.15717476077085,1.4776002279087237,1.7292126274347481,2.4119007914312505,0.05575946536689713,10.227400648816115,1.0450019836425781,-0.07100695842082416,-1.6742498397827177,-3.557165284448139,0.2086656048827038,-2.615707562115432,-0.7327921174500034,3.457678325073246,19.893459595412068,-16.514914509294677,0.9414577223327116,10,0.8999996185302734,1.6924991607666016,2.3162498474121094,0.8625011444091797,5.814998626708984,4,0.10722213813757686,-1.5751670489677685,38.77000045776367,-1.3924015181511777,38.685001373291016,-1.3026366643410348,40.19499969482422,0.10722213813757686 8797,2020-11-02,38.959999084472656,39.17499923706055,38.459999084472656,38.91999816894531,3053200.0,0.01763090609248552,2.042545938575417,-0.30769682208985005,28.593369281247035,44.778660236464965,0.7138474094824687,1.0800537797640146,1.6951804179557541,-0.5447326826067496,10.423496568965254,0.8899993896484375,-0.2419144495563046,-0.9805006027221665,-2.8967629689966614,0.9357617635523283,-1.938631785859414,-0.022369419584919115,2.46126471214356,43.87209730925175,13.144776323525164,0.9581311831372484,11,0.22500038146972656,1.0174999237060547,1.6412506103515625,0.5525016784667969,4.990001678466797,0,0.11242302800414761,2.4038513736566043,38.28499984741211,-1.5751670489677685,38.77000045776367,-1.3924015181511777,38.685001373291016,0.11242302800414761 8798,2020-11-03,39.7599983215332,40.26499938964844,39.025001525878906,40.17499923706055,11307600.0,0.020533861803384568,3.1680514951018104,-10.374785428189968,38.21835977771705,44.04203257284081,-0.1558411336559118,0.37363815555144697,0.8464217186863152,-1.2688082505407081,9.938151639918768,1.3050003051757812,-0.3081632782991406,-0.22775135040283345,-2.0724289746470532,1.6169262738413863,-1.150090162524947,0.69458746171928,1.365564249283402,80.11807535075678,52.31580288218228,0.9223388121221107,11,-0.5749988555908203,0.2175006866455078,0.8412513732910156,-0.09499740600585938,4.255001068115234,1,0.08475862396495382,2.042545938575417,38.959999084472656,2.4038513736566043,38.28499984741211,-1.5751670489677685,38.77000045776367,0.08475862396495382 8799,2020-11-04,41.36000061035156,41.709999084472656,40.20500183105469,40.45000076293945,5447000.0,0.04024150795680059,-1.1499995912817675,-2.19276587921684,54.23298075895761,44.04593973146439,-1.7318124674814612,-1.1282687805740892,-0.7892664697160114,-2.786803930073944,9.565278946298445,1.9500007629394531,-0.30948631039630925,1.2732509613037095,-0.6451454724405608,3.19164739504798,0.31405274443157793,2.232449178175841,-3.6350021362304688,91.21710362573279,62.2362993943591,0.9591982168721347,11,-1.6425018310546875,-1.3825016021728516,-1.0787506103515625,-1.489999771118164,2.6499977111816406,2,0.045938048431897416,3.1680514951018104,39.7599983215332,2.042545938575417,38.959999084472656,2.4038513736566043,38.28499984741211,0.045938048431897416 8800,2020-11-05,41.84000015258789,42.34500122070313,41.31999969482422,42.02000045776367,5788400.0,0.011605404621686466,1.469877746116346,-0.19780256632753584,59.102242491179126,44.21316846806238,-2.198444553786395,-1.5079823047999525,-1.3001100408625064,-3.186761619498,9.55441747306988,1.0250015258789134,-0.2971931301105286,1.640500450134276,-0.4139706880634151,3.694971588331967,0.613264881035434,2.667736019233118,-4.0353016662597625,89.0692474482001,54.28533770976649,1.0272355690988442,11,-1.8050003051757812,-1.8050003051757812,-1.603750228881836,-1.6800003051757812,2.3699989318847656,3,0.04493310375858006,-1.1499995912817675,41.36000061035156,3.1680514951018104,39.7599983215332,2.042545938575417,38.959999084472656,0.04493310375858006 8801,2020-11-06,41.63000106811523,42.290000915527344,41.31999969482422,42.24499893188477,4282800.0,-0.005019098558958213,1.7517693656256088,3.4166490060611987,60.34373573433565,44.78905542422268,-1.97072700791837,-1.2722453455533653,-1.113876106216587,-2.8974485662297482,10.401709511096705,0.970001220703125,-0.23889425631345773,1.372751235961907,-0.7770481871607302,3.522550659084544,0.2978515244005919,2.447650947523222,-3.6436904724120964,81.59588778806561,41.61413648165271,1.074899711561317,11,-1.595001220703118,-1.595001220703118,-1.3087511062622,-1.2800006866455007,2.6599998474121165,4,0.04696127711259601,1.469877746116346,41.84000015258789,-1.1499995912817675,41.36000061035156,3.1680514951018104,39.7599983215332,0.04696127711259601 8802,2020-11-09,40.67499923706055,44.20500183105469,40.45000076293945,43.90499877929688,6738200.0,-0.02294023076031393,-1.0407633962862644,5.252050019228513,53.29891424481907,44.415164075354056,-0.9161040302224563,-0.39374346145555705,-0.2135694420570573,-1.8692380373849176,10.6789194437024,3.7550010681152344,-0.2946927693812995,0.4534994125366225,-1.640029974722701,2.547028799795946,-0.5932652810930392,1.5002641061662843,-2.514341016357413,31.853235790989952,-11.173667025064805,1.046764693629662,11,0.29000091552734375,0.29000091552734375,-0.35374927520751953,-0.2649993896484375,4.225002288818359,0,0.08420403936823928,1.7517693656256088,41.63000106811523,1.469877746116346,41.84000015258789,-1.1499995912817675,41.36000061035156,0.08420403936823928 8803,2020-11-10,40.790000915527344,41.38000106811523,40.25500106811523,40.47999954223633,5245400.0,0.002827330808208517,-1.9605328541527036,-0.09597567096755123,54.24502915688901,45.56068722813742,-1.048041683095775,-0.6155174871334523,-0.3720967556317163,-1.9125730041935611,10.473050116144952,1.125,-0.366676764546483,0.6162509918212891,-1.3718797384214056,2.6043817220639838,-0.37781437330005474,1.6103163569426329,-2.266682078203118,14.624977111816406,-29.89347079104143,0.994065365121347,11,0.17499923706054688,0.17499923706054688,-0.4687509536743164,-0.3800010681152344,4.279998779296875,1,0.07746996264982209,-1.0407633962862644,40.67499923706055,1.7517693656256088,41.63000106811523,1.469877746116346,41.84000015258789,0.07746996264982209 8804,2020-11-11,42.25,42.38999938964844,40.76499938964844,40.875,4651600.0,0.035793063292550276,-1.0376159954080169,4.435464221989786,59.85000610351558,48.08706276999441,-2.178229210037152,-2.117117471878416,-1.8753500750703296,-3.293204816655191,10.811798459023603,1.625,-0.32681033300634255,2.033750152587892,-0.09604596168277624,4.16354626685856,0.9688520954525615,3.0986482097232226,-3.385780183051949,50.50629231778073,4.825071392668349,1.0648980571353341,11,-1.2849998474121094,-1.2849998474121094,-1.9287500381469727,-1.8400001525878906,2.8149986267089773,2,0.04177513348280315,-1.9605328541527036,40.790000915527344,-1.0407633962862644,40.67499923706055,1.7517693656256088,41.63000106811523,0.04177513348280315 8805,2020-11-12,41.47999954223633,42.39500045776367,41.19499969482422,42.25,2897200.0,-0.018224862905649064,1.2641494495686878,-0.5600003329190341,56.01310099324922,51.54419317132326,-1.0989561756081017,-1.3547501559715585,-1.1856842161723762,-2.4467903573017864,11.7531548771154,1.2000007629394531,-0.3705575256418925,1.2244997024536133,-0.9703843110972699,3.4193837160044964,0.12705769567816816,2.3219417092290584,-2.295332804441877,31.012613607940104,-13.892396372887752,1.097442006775442,11,-0.14749908447265625,-0.5149993896484375,-1.133749008178711,-0.8999996185302734,3.0050010681152344,3,0.06099322100331128,-1.0376159954080169,42.25,-1.9605328541527036,40.790000915527344,-1.0407633962862644,40.67499923706055,0.06099322100331128 8806,2020-11-13,42.0099983215332,42.060001373291016,41.43999862670898,41.71500015258789,3730600.0,0.012777212756649448,2.1392204581450507,-0.3831142773630054,62.37433776926577,55.29763411443645,-1.167803585446208,-1.851288943422901,-1.7297796391968063,-2.8796721011515345,12.941886734041356,0.6200027465820384,-0.1708604245851575,1.6729986190795927,-0.6581686973103302,4.004165935469516,0.5074149608846312,2.838582277274554,-2.5241114781431406,44.430301631434745,-2.9630966085822052,1.1655836581949603,11,-0.39499664306640625,-1.0449981689453125,-1.6299982070922852,-1.2949981689453125,2.125,4,0.05236850394758985,1.2641494495686878,41.47999954223633,-1.0376159954080169,42.25,-1.9605328541527036,40.790000915527344,0.05236850394758985 8807,2020-11-16,41.790000915527344,42.665000915527344,41.61000061035156,41.9900016784668,4823200.0,-0.00523678683160278,-2.767848992854272,-0.6779728960844152,58.059634976333065,57.50222024761601,-0.5634018201542901,-1.571266857804936,-1.519794750298388,-2.570754704119807,14.582486789713291,1.0550003051757812,0.09086661698163567,1.3637512207031222,-1.049143883785078,3.7766463251913223,0.1573036684590221,2.570198772947222,-2.0209671728774055,63.692943759329104,18.616241975662284,1.2064475522441005,11,0.41500091552734375,-0.8250007629394531,-1.4400014877319336,-1.0750007629394531,2.6800003051757884,0,0.05982292283394308,2.1392204581450507,42.0099983215332,1.2641494495686878,41.47999954223633,-1.0376159954080169,42.25,0.05982292283394308 8808,2020-11-17,42.77000045776367,42.935001373291016,41.9900016784668,42.41999816894531,4410400.0,0.0234505747970013,1.7793940277910232,-1.7500047683533921,71.80993067962319,59.455214683245515,-1.1974564367006622,-2.467489883067799,-2.4636474508748236,-3.445971957903545,16.359491435801203,1.1450004577636719,0.5316562932177362,2.2102506637573214,-0.4129286238182459,4.833429951332889,0.8986610199695377,3.521840307545105,-2.73480862980945,92.39627812457701,40.25870347578839,1.3115896437877845,11,-0.5399990081787109,-1.8050003051757812,-2.5675010681152344,-2.0049991607666016,2.1349983215332102,1,0.04980128700766917,-2.767848992854272,41.790000915527344,2.1392204581450507,42.0099983215332,1.2641494495686878,41.47999954223633,0.04980128700766917 8809,2020-11-18,42.11000061035156,43.01499938964844,42.060001373291016,42.46500015258789,3784400.0,-0.015431373400705772,-3.1978117795011527,-1.014277773539253,66.80080791768543,60.31061084174622,-0.4692250530365669,-1.7337429360609633,-1.8169787941346698,-2.693624036134338,17.990234118372587,0.9549980163574219,0.9227194599262702,1.4470006942749052,-1.2523238638930607,4.146325252442871,0.09733841519091868,2.7966629733588917,-1.8246201822113122,50.27478400845102,-5.555448559070875,1.349662279083983,11,0.12000083923339844,-1.1450004577636719,-1.7162513732910156,-1.1450004577636719,3.2949981689453196,2,0.07029206937947707,1.7793940277910232,42.77000045776367,-2.767848992854272,41.790000915527344,2.1392204581450507,42.0099983215332,0.07029206937947707 8810,2020-11-19,41.8650016784668,42.09500122070313,41.42499923706055,41.68999862670898,3606000.0,-0.0058180700150486375,1.110235369033148,-0.4929669786484334,68.45362349162103,61.21170948144459,-0.24619693430707912,-1.4376186185620057,-1.5729586348182139,-2.35844069414577,19.510126805046536,0.6850013732910156,1.2059132702118305,1.1227516174316392,-1.6219153162707585,3.867418551134037,-0.24958184941955608,2.4950850842828345,-1.3444439661516796,27.673106866694337,-31.35196331425924,1.3723334668511977,11,0.36499977111816406,-0.9000015258789062,-1.47125244140625,-0.8825016021728516,3.654998779296875,3,0.07643608790031631,-3.1978117795011527,42.11000061035156,1.7793940277910232,42.77000045776367,-2.767848992854272,41.790000915527344,0.07643608790031631 8811,2020-11-20,41.7599983215332,42.19499969482422,41.72000122070313,41.80500030517578,3064600.0,-0.0025081417108266946,-6.600207525865187,-0.257149707908264,65.33405755470831,62.54894762698784,-0.1350122210275586,-1.2747131387572637,-1.4630819968099047,-2.160632702689142,21.421577511488955,0.47499847412108664,1.2380080282505403,0.9394983291625962,-1.8286114672567422,3.7076081255819346,-0.44455656904707297,2.3235532273722654,-1.0183739620937118,21.069122787655736,-38.2255965867511,1.3840548982096699,11,-0.12499809265136719,-0.7949981689453125,-1.3662490844726562,-0.7774982452392578,3.970001220703125,4,0.06525388884925398,1.110235369033148,41.8650016784668,-3.1978117795011527,42.11000061035156,1.7793940277910232,42.77000045776367,0.06525388884925398 8812,2020-11-23,42.03499984741211,42.35499954223633,41.6349983215332,41.96500015258789,4277000.0,0.006585285846074873,1.0281750679661728,-1.5554802068322455,63.21906239609886,63.546062431344495,-0.21993888649242876,-1.4167940593144124,-1.7548986614007376,-2.3421245515119296,22.478041244698005,0.720001220703125,1.1922734341566041,1.0839998245239286,-1.65301867028613,3.8210183193339873,-0.2845094228811007,2.452509071928958,-1.0855728396757058,38.36481457933969,-17.54010595337685,1.3685092474050278,11,-0.14500045776367188,-1.0699996948242188,-1.6412506103515625,-1.052499771118164,4.2050018310546875,0,0.04995833190779431,-6.600207525865187,41.7599983215332,1.110235369033148,41.8650016784668,-3.1978117795011527,42.11000061035156,0.04995833190779431 8813,2020-11-24,42.09500122070313,42.49499893188477,41.75500106811523,42.150001525878906,2869000.0,0.0014274146189801051,-1.013597957192385,-0.7857220708445851,55.20170103582634,63.02958409049013,-0.08421481959366162,-1.3988747311064245,-1.835394384075272,-2.323684304872579,24.081503695935247,0.7399978637695455,1.1522868241987752,1.0490011215210018,-1.7093445153486755,3.807346758390679,-0.33017169691383685,2.4281739399558404,-0.9502397235676341,42.138485493355915,-8.915521122215502,1.3791728184348393,11,0.00999832153319602,-1.1300010681152415,-1.6662521362304759,-1.1125011444091868,3.2049980163574148,1,0.05642000073946862,1.0281750679661728,42.03499984741211,-6.600207525865187,41.7599983215332,1.110235369033148,41.8650016784668,0.05642000073946862 8814,2020-11-25,42.040000915527344,42.47000122070313,41.91999816894531,42.28499984741211,1889000.0,-0.0013065756878690715,-1.2680331285738176,4.4545013177977735,51.506029114628724,62.52879832619896,-0.06943763810625825,-1.137983897466654,-1.7814790599348385,-2.1928794381676937,24.86460716480014,0.5500030517578196,1.253503074929597,0.8262508392333956,-1.7280502657923833,3.3805519442591745,-0.4508997132794903,2.1034013917462815,-0.7116249983566973,57.4768087730928,10.767513830911398,1.2771505525128883,11,0.17999839782714844,-1.0750007629394531,-1.4900016784667969,-1.0575008392333984,3.6699981689453125,2,0.06814932924302952,-1.013597957192385,42.09500122070313,1.0281750679661728,42.03499984741211,-6.600207525865187,41.7599983215332,0.06814932924302952 8815,2020-11-27,42.07500076293945,42.56999969482422,41.95000076293945,42.2400016784668,2232400.0,0.0008325367899595371,-1.9879400680209578,0.6734760607240171,53.4416041898509,61.53627237293064,-0.012472273305164094,-0.9620087566190421,-1.798481503789219,-2.1515806746452526,25.43758076997208,0.6199989318847656,1.3486297045052638,0.6960006713867202,-1.6079934047302658,2.999994747503706,-0.45599636667177634,1.8479977094452167,-0.5740272909357671,47.05901552395912,4.565900206899869,1.151997038058494,11,0.14499855041503906,-1.1100006103515625,-1.428750991821289,-1.0925006866455078,3.2749977111816406,4,0.0791443364462292,-1.2680331285738176,42.040000915527344,-1.013597957192385,42.09500122070313,1.0281750679661728,42.03499984741211,0.0791443364462292 8816,2020-11-30,42.38999938964844,42.42499923706055,41.63999938964844,42.099998474121094,5309000.0,0.007486598241168485,3.3611028694951894,-1.7575715540759236,64.72102942457343,62.27642731162401,-0.2993823681488692,-1.0052420524275192,-2.0637267160811845,-2.3820060597173622,25.49136418530331,0.7849998474121094,1.2702419607754507,0.8057493209838853,-1.019314619994617,2.6308132619623876,-0.10678264950536231,1.718281291473133,1.81500244140625,80.74865873809183,35.384969814822966,0.91253197048925,11,-0.1700000762939453,-1.4249992370605469,-1.7475004196166992,-1.4074993133544922,4.3600006103515625,0,0.07383819564006822,-1.9879400680209578,42.07500076293945,-1.2680331285738176,42.040000915527344,-1.013597957192385,42.09500122070313,0.07383819564006822 8817,2020-12-01,43.34000015258789,43.51499938964844,42.4900016784668,42.7400016784668,4998400.0,0.02241096429860856,1.1578968502545817,2.0689537239220224,69.14413885498361,61.9802282199974,-1.124664209645772,-1.6973009277120497,-2.9420765893381216,-3.2458409011102987,26.459965123850015,1.125,1.3173325621824574,1.536750030517581,0.01094932562678963,3.0625507354083723,0.7738496780721889,2.299650382962973,0.8137016296386719,90.66670735677084,39.703976355601355,0.7629003524453946,12,-0.8700008392333984,-2.375,-2.6975011825561523,-2.3575000762939453,4.154998779296882,1,0.05514534797494064,3.3611028694951894,42.38999938964844,-1.9879400680209578,42.07500076293945,-1.2680331285738176,42.040000915527344,0.05514534797494064 8818,2020-12-02,43.13000106811523,44.22999954223633,42.90999984741211,43.91999816894531,3482400.0,-0.004845387257344624,-1.1463417659883945,-1.3166651831695246,58.13309697722242,61.017149226612624,-0.9590870035913923,-1.287916820132537,-2.6750907516113074,-2.9412403364534896,28.73169385096125,1.3199996948242188,1.2439269191729778,1.1582508087158132,-0.14565960427873392,2.4621612217103603,0.5062956022185432,1.8102060152130832,-1.4900016784667898,57.52901894534646,6.239689970861079,0.6519552064972726,12,-0.30250167846678977,-2.1525020599365163,-2.6612520217895437,-2.147500991821282,3.340000152587905,2,0.07210759409534773,1.1578968502545817,43.34000015258789,3.3611028694951894,42.38999938964844,-1.9879400680209578,42.07500076293945,0.07210759409534773 8819,2020-12-03,43.2599983215332,43.3849983215332,42.77999877929688,42.8650016784668,4931000.0,0.0030140795316158098,-1.1415820460192574,-0.4999975856257772,68.65828125774725,61.03988897840442,-1.0156036600119478,-1.336811666919644,-2.722204386385016,-2.9835419831078696,30.667361529203713,0.604999542236321,1.2546179907118287,1.1932481765747056,-0.19699694423222525,2.5834932973816365,0.49812561617123663,1.8883707369781746,-1.5681989288330058,62.54821762331119,8.334879504202775,0.6951225604034661,12,-0.3274993896484375,-2.282499313354492,-3.003748893737793,-2.277498245239258,3.7350006103515696,3,0.04715674976140516,-1.1463417659883945,43.13000106811523,1.1578968502545817,43.34000015258789,3.3611028694951894,42.38999938964844,0.04715674976140516 8820,2020-12-04,43.72000122070313,43.80500030517578,43.06499862670898,43.06999969482422,3642600.0,0.010633446995326423,-1.2424168862995062,1.645587468371563,68.19151725095097,61.357384500209164,-1.3240400243327102,-1.7378484335348432,-3.095654479322185,-3.356754921037016,32.3451440601336,0.740001678466804,1.0478723305721758,1.5592510223388771,-0.009242419437953231,3.1277444641157075,0.7750043014504584,2.343497743227296,-1.9774378250122098,80.30894627463195,23.831256545979706,0.7842467208884157,12,-0.7875022888183665,-2.742502212524421,-3.5662517547607493,-2.737501144409187,2.2150001525878906,4,0.045516875759536335,-1.1415820460192574,43.2599983215332,-1.1463417659883945,43.13000106811523,1.1578968502545817,43.34000015258789,0.045516875759536335 8821,2020-12-07,43.584999084472656,43.88000106811523,43.334999084472656,43.474998474121094,2626000.0,-0.003087880431406509,-1.7948863414061218,0.16923131096165173,69.44741096846062,62.049423230471575,-1.009049573406081,-1.5271720093860992,-2.8866177357006677,-3.138299684985583,34.128296815628865,0.545001983642571,0.9292925370916763,1.3264989852905273,-0.34313727218928136,2.996135242770336,0.491680856550623,2.1613171140304317,-1.7926869658508267,62.930962664152766,7.061674081455543,0.8348181287399051,12,-0.6499996185302734,-2.6075000762939453,-3.696249008178711,-2.687498092651367,2.095001220703125,0,0.04049557018981842,-1.2424168862995062,43.72000122070313,-1.1415820460192574,43.2599983215332,-1.1463417659883945,43.13000106811523,0.04049557018981842 8822,2020-12-08,44.099998474121094,44.44499969482422,43.40499877929688,43.93000030517578,4275600.0,0.011815977984771964,1.418605063785225,1.5454293244555417,66.02405186510863,63.25190665594739,-1.3413854732358317,-1.8682066844218639,-3.347796378651495,-3.578777752930094,34.94719333404327,1.0400009155273366,0.8286146178100324,1.670248413085936,-0.018015419454386006,3.358512245626258,0.8261164968157786,2.5143803293560936,-2.2589326070269777,79.2792173574357,26.872442560392486,0.8441319162701594,12,-1.0574989318847656,-2.6474990844726562,-4.518749237060547,-3.4749984741210938,1.7250022888183594,1,0.06009073962743994,-1.7948863414061218,43.584999084472656,-1.2424168862995062,43.72000122070313,-1.1415820460192574,43.2599983215332,0.06009073962743994 8823,2020-12-09,43.95000076293945,44.349998474121094,43.73500061035156,44.20000076293945,2969400.0,-0.0034013087612613235,1.2363744815436475,-1.4706040750381473,75.27470512101668,65.89287065665715,-1.0064200988476628,-1.548735841858857,-3.133005568802588,-3.3515801553966966,35.99684446535305,0.6149978637695312,0.7862782001155182,1.36225070953369,-0.27042356641695875,2.9949249854843387,0.5459135715583656,2.1785878475090144,-2.004777542736136,70.27035076866667,16.86710788436843,0.8163371379753253,12,-0.907501220703125,-2.2150001525878906,-4.368751525878906,-3.325000762939453,1.0900001525878906,2,0.08065979766568332,1.418605063785225,44.099998474121094,-1.7948863414061218,43.584999084472656,-1.2424168862995062,43.72000122070313,0.08065979766568332 8824,2020-12-10,44.01499938964844,44.310001373291016,43.75500106811523,44.275001525878906,2506600.0,0.0014789220837463368,2.363619549637071,1.040008544921875,81.06930505314625,68.96261519702331,-0.8513297305684802,-1.5544213204565054,-3.1377286236646995,-3.3472386005174144,36.57562834932278,0.5550003051757884,0.7649001288896642,1.3389993667602553,-0.40389142976285797,3.0818901632833686,0.4675539684986987,2.210444765021812,-1.9697851104602861,68.84058171324018,11.67939697704449,0.8714453982615571,12,-0.9724998474121094,-1.6899986267089844,-4.433750152587891,-3.3899993896484375,0.7900009155273438,3,0.05577648222419529,1.2363744815436475,43.95000076293945,1.418605063785225,44.099998474121094,-1.7948863414061218,43.584999084472656,0.05577648222419529 8825,2020-12-11,44.0099983215332,44.11000061035156,43.51499938964844,43.775001525878906,3817000.0,-0.00011362190581809539,1.7356291599800058,-0.903826403356906,83.48213677503693,71.04718268040814,-0.6067950764106556,-1.4231250858838962,-3.0918997176375598,-3.278050512646388,37.04704840912966,0.595001220703125,0.8438082023677822,1.207498359680173,-0.537148440996539,2.952145160356885,0.3351749593418134,2.0798217600185325,-1.8687926257196068,60.810708639769054,-0.878045174385754,0.8723234003383576,12,-0.5424976348876953,-1.6599979400634766,-4.16249942779541,-3.384998321533203,0.5900001525878906,4,0.067825510661087,2.363619549637071,44.01499938964844,1.2363744815436475,43.95000076293945,1.418605063785225,44.099998474121094,0.067825510661087 8826,2020-12-14,44.209999084472656,44.74499893188477,44.04999923706055,44.13999938964844,3382600.0,0.004544439231246145,-4.559997558593807,0.2978751034852199,83.10501275630136,72.59839089166567,-0.5827629350684518,-1.5282085984347802,-3.2167972359725283,-3.405662737995627,37.678609787903326,0.7350006103515696,0.9785404682541241,1.2974990844726548,-0.5129390098307312,3.107937178776041,0.3922800373209583,2.2027181316243514,-1.976641628698637,60.074642799189846,-4.37588046851377,0.9052190471516933,12,-0.44750022888182883,-1.7099990844726562,-4.174999237060547,-3.5849990844726562,-0.1100006103515625,0,0.03901837422621024,1.7356291599800058,44.0099983215332,2.363619549637071,44.01499938964844,1.2363744815436475,43.95000076293945,0.03901837422621024 8827,2020-12-15,44.290000915527344,44.58000183105469,44.084999084472656,44.4900016784668,3515000.0,0.0018095868064105236,1.6052702906188827,-2.85716621253406,83.20725404150068,75.38440834325215,-0.5742210806948762,-1.487582704895381,-3.205032963956924,-3.4116767189025126,38.0271789889754,0.49500274658203125,1.1136573086236936,1.2525009155273423,-0.5767361138511404,3.081737944905825,0.3378824008380974,2.1671194302165873,-1.9059449711866776,63.00827758600869,-4.088403481045589,0.9146185146892419,12,-0.5275020599365163,-1.7900009155273438,-4.255001068115234,-3.6650009155273438,-0.060001373291015625,1,0.031384045177590636,-4.559997558593807,44.209999084472656,1.7356291599800058,44.0099983215332,2.363619549637071,44.01499938964844,0.031384045177590636 8828,2020-12-16,44.900001525878906,44.97000122070313,44.27999877929688,44.375,2729200.0,0.013772874186997575,1.0751924555143368,-2.624997615823304,87.04663417256633,77.42755866712093,-1.013302916656393,-2.0341173581741856,-3.6975234588666694,-3.955765780671449,38.33754971413581,0.69000244140625,1.1767039271786217,1.7560014724731445,-0.24739166087945108,3.75939460582574,0.7543049057968432,2.757698039149446,-2.374289002285593,95.18903046510361,25.765301057664757,1.0016965666762994,12,-0.8825016021728516,-2.2875003814697266,-3.9350013732910156,-3.9350013732910156,-0.5,2,0.02060131861081138,1.6052702906188827,44.290000915527344,-4.559997558593807,44.209999084472656,1.7356291599800058,44.0099983215332,0.02060131861081138 8829,2020-12-17,45.06999969482422,45.224998474121094,44.7599983215332,44.9900016784668,2740400.0,0.003786150627351992,1.384643223944833,0.15237673114091815,87.48435209808379,79.57120698346903,-1.0052663389725751,-2.077504446192883,-3.7638278188995002,-4.056278682123825,38.67367894398485,0.4650001525878906,1.130205835348896,1.7779996871948214,-0.33794301741372834,3.893942391803371,0.7200283348905501,2.8359710394990927,-2.348744075462122,90.93573904779751,17.911247306748322,1.057971352304274,12,-0.7900009155273438,-2.075000762939453,-4.104999542236328,-4.104999542236328,-2.104999542236328,3,-0.0006656041601952323,1.0751924555143368,44.900001525878906,1.6052702906188827,44.290000915527344,-4.559997558593807,44.209999084472656,-0.0006656041601952323 8830,2020-12-18,45.06499862670898,45.35499954223633,44.540000915527344,45.35499954223633,8386600.0,-0.00011096223982920428,4.620662439820052,-3.6251013304087483,86.29576988015495,81.44324686254618,-0.8821846399149322,-1.9188563986186509,-3.659661822886015,-3.9900575636256264,39.62313449911826,0.8149986267089844,1.2105300820900098,1.6129987716674705,-0.5323494450451065,3.7583469883800475,0.540324663311182,2.685672880023759,-2.0933687218709807,77.77771281913314,5.493564453901541,1.0726741083562894,12,-0.6849994659423757,-1.7899990081787038,-4.099998474121087,-4.099998474121087,-0.6999969482421804,4,-0.005769407066598675,1.384643223944833,45.06999969482422,1.0751924555143368,44.900001525878906,1.6052702906188827,44.290000915527344,-0.005769407066598675 8831,2020-12-21,44.48500061035156,44.724998474121094,43.65499877929688,44.42499923706055,3013400.0,-0.012870254832619943,2.9629831092775087,-0.2069006340269871,67.2699989758424,81.58168543040547,-0.180027525887418,-1.1849959810243575,-3.013885670360807,-3.3556622789917867,40.07256329676443,1.4099998474120952,1.2207671576294459,0.8967506408691435,-1.1394948520027128,2.9329961337409998,-0.12137210556678468,1.9148733873050716,-1.2273663490257647,48.82361520941535,-20.262187157361737,1.0181227464359281,12,-0.05000114440917969,-1.095001220703125,-3.3362503051757812,-3.520000457763672,-1.0699996948242188,0,0.0025850930019493124,4.620662439820052,45.06499862670898,1.384643223944833,45.06999969482422,1.0751924555143368,44.900001525878906,0.0025850930019493124 8832,2020-12-22,44.1349983215332,44.415000915527344,43.9900016784668,44.30500030517578,3033000.0,-0.007867871957203398,1.179465359899058,-2.8333015449170325,64.54409147319005,80.38939502509139,0.19608168230690382,-0.7057864873355655,-2.6303138271958773,-2.958014904635675,40.447877983591,0.4949989318847656,1.1970739205668721,0.4417484283447237,-1.470029622447818,2.3535264791372654,-0.5141405970515507,1.3976374537409981,-0.6256802264981403,28.23525451873098,-40.56452149571396,0.9558890253962711,12,0.3000011444091797,-0.7449989318847656,-2.8449974060058594,-3.1699981689453125,-0.009998321533203125,1,-0.0007930179844378715,2.9629831092775087,44.48500061035156,4.620662439820052,45.06499862670898,1.384643223944833,45.06999969482422,-0.0007930179844378715 8833,2020-12-23,44.47000122070313,44.75,44.099998474121094,44.13999938964844,2832000.0,0.007590413773879812,-2.170710829921846,-1.9411645910468274,66.53006048263117,78.77392340614529,-0.06414792771540334,-0.8998743944034544,-2.9386067248048775,-3.2378314468051954,40.848571426983774,0.6500015258789062,1.1898686629383874,0.6580013275146541,-1.126591523251804,2.4425941782811122,-0.23429509786857494,1.5502977528978832,-0.81500244140625,47.941298567245425,-20.754949042165265,0.8922964253832287,12,-0.03500175476074929,-1.0800018310546946,-2.885000228881843,-3.5050010681152415,0.75,2,-0.0053969343800033265,1.179465359899058,44.1349983215332,2.9629831092775087,44.48500061035156,4.620662439820052,45.06499862670898,-0.0053969343800033265 8834,2020-12-24,44.90499877929688,45.0099983215332,44.49499893188477,44.5,922800.0,0.00978182025304819,-1.481919294052813,1.2272622185231374,66.29981928734983,76.86477701862451,-0.40188509080574164,-1.169172392299707,-3.330166870676173,-3.615910149953237,41.3406107155553,0.539997100830071,1.1872480814048956,0.949748992919929,-0.6900148446663081,2.589512830506166,0.12986707412681397,1.769630911713044,-1.0459999084472642,73.5293787656097,6.041727862659755,0.8198819187931176,12,-0.39999961853028054,-1.5149993896484446,-3.3074979782104563,-3.9399986267089915,0.3000030517578054,3,-0.011245902842576205,-2.170710829921846,44.47000122070313,1.179465359899058,44.1349983215332,2.9629831092775087,44.48500061035156,-0.011245902842576205 8835,2020-12-28,45.40499877929688,45.45500183105469,45.10499954223633,45.18000030517578,1725200.0,0.011134617828572724,1.1538299021103782,0.5555534624369003,72.74999618530279,75.71421962184688,-0.7634828491408285,-1.4829368709672153,-3.75729603551175,-4.096142331699063,41.90534522823519,0.5500030517578054,1.1805171347371868,1.2832490921020607,-0.2235014909251518,2.7899996751292733,0.5298738005884545,2.036624383615667,-1.366479827880859,97.22205738990417,27.953528503551738,0.7533752915136074,12,-0.8499984741211009,-1.964998245239265,-3.8074979782104563,-4.4399986267089915,0.3300018310546804,0,-0.05373854624618002,-1.481919294052813,44.90499877929688,-2.170710829921846,44.47000122070313,1.179465359899058,44.1349983215332,-0.05373854624618002 8836,2020-12-29,45.52000045776367,45.72000122070313,45.25500106811523,45.599998474121094,1764800.0,0.00253279774382964,1.9062190804295853,-0.35554915058830383,69.72223723375285,74.21588442098601,-0.752223312355504,-1.4244562025411085,-3.7864332096254003,-4.193780070691254,42.990296576078514,0.46500015258790484,1.1577347088028205,1.241750717163086,-0.15374678381905227,2.637248218145224,0.5440019666720133,1.9394994676541586,-1.2831739031982323,88.4392591988248,19.59278306651906,0.6977487504910705,12,-0.8325004577636648,-1.8425006866455078,-3.922499656677246,-4.555000305175781,0.029998779296875,1,-0.02537343514239543,1.1538299021103782,45.40499877929688,-1.481919294052813,44.90499877929688,-2.170710829921846,44.47000122070313,-0.02537343514239543 8837,2020-12-30,45.72999954223633,45.84000015258789,45.52999877929688,45.52999877929688,1574200.0,0.004613336607224072,-2.100001907341506,-2.5000715273472003,74.3168988835247,72.80146938887029,-0.8230276839140558,-1.5243775640405701,-3.8942680215497205,-4.382463057755508,43.4317751843618,0.31999969482421875,1.1399362779363926,1.3322498321533232,-0.13255648882835658,2.797056153135003,0.5998466716624833,2.064652992644163,-1.2558650410888603,93.67813194016631,23.978556104528195,0.7324031604908398,12,-0.9825000762939453,-1.9925003051757812,-4.429999351501465,-4.7649993896484375,-0.29000091552735086,2,-0.05062319374332913,1.9062190804295853,45.52000045776367,1.1538299021103782,45.40499877929688,-1.481919294052813,44.90499877929688,-0.05062319374332913 8838,2020-12-31,46.2400016784668,46.27000045776367,45.53499984741211,45.7599983215332,2388000.0,0.011152463182498629,1.722219867474816,2.4000076293655126,77.10107675566373,71.64777212860137,-1.2549308408634445,-1.8861435128052335,-4.297135728745303,-4.858466580823475,43.59070944781456,0.7350006103515625,1.1308794202779424,1.6867519378662124,0.13111878489731765,3.242385090835107,0.908935361381765,2.4645685143506597,-1.520011360060053,98.30992937980596,27.324320879783727,0.7778165764844484,12,-1.2775020599365234,-2.285001754760742,-4.812501907348633,-5.275001525878906,-0.9850006103515696,3,-0.045739654015880316,-2.100001907341506,45.72999954223633,1.9062190804295853,45.52000045776367,1.1538299021103782,45.40499877929688,-0.045739654015880316 8839,2021-01-04,45.29999923706055,46.2750015258789,44.400001525878906,46.25500106811523,6013200.0,-0.020328771783846955,2.7688338176771827,-1.989573233728031,62.79760643290081,69.03686507890647,-0.31164473874925847,-0.8279211042869647,-3.256939793457235,-3.8784094176708805,43.3152709170996,1.874999999999993,1.097595189974811,0.6447494506835909,-0.8186301487513603,2.108129050118542,-0.08694034903388825,1.37643925040107,0.970001220703125,47.999877929687685,-23.27010318045521,0.7316897997174772,1,-0.33499908447265625,-1.342498779296875,-3.7649993896484375,-4.334999084472656,-0.07500076293945312,0,-0.001765960655733645,1.722219867474816,46.2400016784668,-2.100001907341506,45.72999954223633,1.9062190804295853,45.52000045776367,-0.001765960655733645 8840,2021-01-05,45.709999084472656,45.83000183105469,44.724998474121094,44.94499969482422,5060200.0,0.009050769410977821,1.1990009716992591,-0.8010449454359592,64.28569352548723,68.70527558442257,-0.6934535823554384,-1.1396201335143914,-3.5674920712763196,-4.261930122583578,42.787413689618795,1.1050033569335938,0.9884386068251132,0.955249404907228,-0.5109903919917684,2.4214892018062244,0.22212950645773333,1.6883693033567226,0.5650024414062429,69.8665364583336,-2.70310572792431,0.7331198984494965,1,-0.5774974822998047,-1.7524986267089844,-4.117499351501465,-4.744998931884766,-0.7399978637695241,1,-0.01104785087579474,2.7688338176771827,45.29999923706055,1.722219867474816,46.2400016784668,-2.100001907341506,45.72999954223633,-0.01104785087579474 8841,2021-01-06,45.349998474121094,45.70000076293945,45.04499816894531,45.52999877929688,7577800.0,-0.007875751860906388,1.5192200475366062,-0.23529470429840363,59.584053618163736,68.15416026719743,-0.22110057831189067,-0.6752297669374201,-3.1074365426435406,-3.886615701619263,42.18891002732514,0.6650009155273438,0.8460339761380311,0.5069988250732393,-0.8727093404821815,1.8867069906286602,-0.18285525770446753,1.1968529078509462,0.9250030517578054,50.66650390625019,-22.157829486704834,0.689854082777709,1,-0.16249847412109375,-1.3924980163574219,-3.7574987411499023,-4.384998321533203,0.5150032043457031,2,0.008489573300651143,1.1990009716992591,45.709999084472656,2.7688338176771827,45.29999923706055,1.722219867474816,46.2400016784668,0.008489573300651143 8842,2021-01-07,46.75,46.79999923706055,45.1349983215332,45.28499984741211,6040800.0,0.03087103799304014,1.1277985643075648,-8.138875937777833,64.63604691589327,67.94371431533766,-1.3534888561471732,-1.9673895844487603,-4.364228880520997,-5.259015220299787,41.55496599036576,1.6650009155273438,0.7552216202607553,1.7745002746582017,0.19999626632599643,3.349004282990407,0.9872482704921026,2.561752278824301,-2.3499984741210938,97.91669646901747,26.76794480749018,0.7872520041661019,1,-1.1499996185302734,-2.104999542236328,-5.157500267028809,-5.784999847412109,-0.6599998474121094,3,-0.025668465517421413,1.5192200475366062,45.349998474121094,1.1990009716992591,45.709999084472656,2.7688338176771827,45.29999923706055,-0.025668465517421413 8843,2021-01-08,47.49499893188477,47.52999877929688,46.474998474121094,46.88999938964844,6277600.0,0.015935806029620858,2.1259303633290876,0.4129689277967766,67.58518051325464,68.08653222932709,-1.8151490186991737,-2.5646814603170114,-4.979232222502695,-5.972837634252151,41.05378030037332,1.0550003051757884,0.8274371796213416,2.342249298095709,0.4816649998202678,4.20283359637115,1.4119571489579883,3.2725414472334293,-3.0469974517822322,98.88179303116354,28.986945789212598,0.9302921491377197,1,-1.529998779296882,-2.3400001525878906,-5.777499198913581,-6.529998779296882,-1.4149971008300852,4,-0.04326771978925581,1.1277985643075648,46.75,1.5192200475366062,45.349998474121094,1.1990009716992591,45.709999084472656,-0.04326771978925581 8844,2021-01-11,46.47000122070313,47.55500030517578,46.27000045776367,47.43000030517578,3017600.0,-0.021581171370308794,1.123968297004357,-1.586776546845118,58.87556383023339,66.54492863431938,-0.6088354697788603,-1.4190882790412545,-3.7847900501675653,-4.918554977871885,40.41930821122036,1.2849998474121094,0.9243241907778952,1.1945014953613367,-0.6739485010322213,3.0629514917548946,0.26027649716456125,2.128726493558112,-1.8987198486328154,61.66083454199425,-6.937935039054864,0.9342249981967781,1,-0.49250030517578836,-1.302501678466804,-4.567502021789558,-5.492502212524421,-0.14500045776367898,0,-0.02614590317778176,2.1259303633290876,47.49499893188477,1.1277985643075648,46.75,1.5192200475366062,45.349998474121094,-0.02614590317778176 8845,2021-01-12,46.99499893188477,47.21500015258789,46.30500030517578,46.63000106811523,5388400.0,0.011297561811721035,1.2608683290210685,-0.3802064706864254,65.96690145322415,66.12766910314951,-0.9885271534412325,-1.8013470891955095,-4.133489396975392,-5.408442651757646,40.14059064716513,0.9099998474121094,1.0113367103258355,1.5702491760253992,-0.3487649833765687,3.489263335427367,0.6107420963244152,2.529756255726383,-2.244694423828129,77.68920730354354,6.31682833146877,0.9595070797009844,1,-1.017498016357429,-1.68499946594239,-5.0399999618530344,-6.017499923706062,-2.1699981689453196,1,-0.03766359182876333,1.123968297004357,46.47000122070313,2.1259303633290876,47.49499893188477,1.1277985643075648,46.75,-0.03766359182876333 8846,2021-01-13,45.93500137329102,47.08000183105469,45.90499877929688,47.0,6745200.0,-0.022555539582629347,-1.0888872311495392,-2.9178215338306814,60.501768470569,64.5926546128211,0.15257379121035086,-0.6382119743827204,-2.890240436476752,-4.321856892883012,39.249152613518525,1.1750030517578054,1.0535799497955693,0.4240015029907269,-1.4186726840803345,2.2666756900617884,-0.49733559054480736,1.3453385965262612,-1.0164151174072273,33.05795024819186,-41.962850619251526,0.9213370935355317,1,0.04249954223632102,-0.490001678466804,-3.9800024032592844,-4.957502365112312,-1.3500022888183665,2,-0.021007948704427237,1.2608683290210685,46.99499893188477,1.123968297004357,46.47000122070313,2.1259303633290876,47.49499893188477,-0.021007948704427237 8847,2021-01-14,45.68000030517578,46.34000015258789,45.26499938964844,45.86000061035156,4772200.0,-0.005551345607741953,-1.128709879667329,0.1690145889971822,57.126027025496875,62.37320464280256,0.4467132819549846,-0.2885293479938582,-2.4729334263583667,-4.039245123521809,37.99938011402416,1.0750007629394531,1.0181595788574,0.09950046539306356,-1.6518597003269093,1.8508606311130364,-0.7761796174669229,0.97518054825305,-0.6032292063344684,18.122303476537123,-57.83195537157836,0.8756800828599867,1,0.2975006103515625,-0.20000076293945312,-3.7237510681152344,-4.70250129699707,-1.5200004577636719,3,0.004049942470557566,-1.0888872311495392,45.93500137329102,1.2608683290210685,46.99499893188477,1.123968297004357,46.47000122070313,0.004049942470557566 8848,2021-01-15,45.82500076293945,46.25,44.86000061035156,45.1500015258789,6141400.0,0.003174265691658462,-1.2151365842834607,-3.7499894036367114,55.60976767100188,61.57455589148047,0.26446558371604567,-0.38016951511210806,-2.476386939489174,-4.1631756242365725,36.27367937551801,1.3899993896484375,1.004579325982121,0.19825096130371378,-1.5260898347600218,1.9225917573674494,-0.6639194367281576,1.0604213593355851,1.7299995422363281,35.8070598093642,-38.782819939179326,0.8621703980318691,1,0.3149986267089844,-0.29000091552734375,-3.5775012969970703,-4.740001678466797,-1.7050018310546804,4,0.0057828561971950965,-1.128709879667329,45.68000030517578,-1.0888872311495392,45.93500137329102,1.2608683290210685,46.99499893188477,0.0057828561971950965 8849,2021-01-19,45.040000915527344,46.49499893188477,45.0099983215332,46.16999816894531,4727000.0,-0.01713038372815412,-1.495794224752538,-1.6740718972347477,47.849158293964955,59.748274199089096,1.1272483748297262,0.4242175188583417,-1.6076242704316996,-3.3636920403028654,34.390624251002144,1.4850006103515696,0.9339387570716795,-0.5852489471435547,-2.3116798067759845,1.1411819124888751,-1.4484643769597696,0.2779664826726602,2.461099395751951,7.643326546248557,-61.43650195443901,0.8632154298162142,1,1.1674995422363281,0.4949989318847656,-2.6512508392333984,-3.9550018310546875,-2.365001678466797,1,0.02309060600326962,-1.2151365842834607,45.82500076293945,-1.128709879667329,45.68000030517578,-1.0888872311495392,45.93500137329102,0.02309060600326962 8850,2021-01-20,44.80500030517578,45.23500061035156,44.64500045776367,45.06499862670898,3974400.0,-0.005217597814713759,-1.0344902428918135,0.23008756945803532,45.84543759079579,58.221761307159326,1.3637919573387123,0.6732593442758272,-1.3053387454996113,-3.115427168760796,32.63249818604867,0.5900001525878906,0.7853196969392684,-0.8072496414184585,-2.555224386508641,0.9407251036717241,-1.6812370139635462,0.06673773112662928,2.6432780120849557,6.57083191685688,-57.57913559372658,0.8739873725450897,1,1.2950000762939453,0.7299995422363281,-2.1212501525878906,-3.720001220703125,-0.9350013732910085,2,0.03392479516595581,-1.495794224752538,45.040000915527344,-1.2151365842834607,45.82500076293945,-1.128709879667329,45.68000030517578,0.03392479516595581 8851,2021-01-21,44.599998474121094,44.84500122070313,44.310001373291016,44.80500030517578,2556000.0,-0.004575423047837979,2.7543366527464093,0.7884736710829624,43.430228096657316,55.86555921613311,1.6217640393390624,0.9352700442958408,-1.0272769359546317,-2.893188799933114,32.045471823899085,0.5349998474121165,0.7551019561044185,-1.0180013656616183,-2.751056190440714,0.7150534591174775,-1.8845287780511697,-0.1514739532720668,2.7361487287597583,13.272193357356308,-45.195245288078816,0.8665274123895493,1,1.3325023651123047,1.0050010681152344,-1.6912479400634766,-3.5149993896484375,-0.8249969482421875,3,0.0050448945407233214,-1.0344902428918135,44.80500030517578,-1.495794224752538,45.040000915527344,-1.2151365842834607,45.82500076293945,0.0050448945407233214 8852,2021-01-22,44.099998474121094,44.70000076293945,44.040000915527344,44.55500030517578,2393400.0,-0.011210762715387124,-1.2956638271899796,2.2195013025679198,37.543636982934245,52.5276099349864,1.9068564721418682,1.5099283098077194,-0.42773338898111035,-2.388265074811585,31.31612145183157,0.6599998474121094,0.6663170869881654,-1.5162513732910128,-3.2556704393849216,0.22316769280289606,-2.3859609063379708,-0.6465418402440548,3.0545799789843713,2.443894381746613,-48.87765155194015,0.8697095330469545,1,1.6975021362304688,1.5050010681152344,-0.9687490463256836,-2.864999771118164,-0.6599998474121165,4,0.010997746647002149,2.7543366527464093,44.599998474121094,-1.0344902428918135,44.80500030517578,-1.495794224752538,45.040000915527344,0.010997746647002149 8853,2021-01-25,44.22999954223633,44.70000076293945,44.05500030517578,44.27999877929688,3477600.0,0.002947870127286256,-2.2250207425350714,0.10988799087831469,43.12339419852121,50.77736886479615,1.4136726634801633,1.4345764933848884,-0.4583353290895289,-2.5071076483042845,30.281510984745385,0.6450004577636719,0.6312803730508136,-1.3742502212524386,-3.1498997077438418,0.40139926523896463,-2.26207496449814,-0.48642547800673697,2.6754127078628898,7.739257850435754,-42.18476064750149,0.8878247432457033,1,1.397500991821289,1.375,-1.098750114440918,-2.9950008392333984,-1.9300003051757812,0,-0.0015826293363936372,-1.2956638271899796,44.099998474121094,2.7543366527464093,44.599998474121094,-1.0344902428918135,44.80500030517578,-0.0015826293363936372 8854,2021-01-26,44.400001525878906,44.86999893188477,44.13999938964844,44.150001525878906,2875200.0,0.0038435899932631745,-4.407318451540036,-5.000076295108773,41.31301459197418,48.03804810243505,1.0271812552619934,1.290991357866453,-0.5719806874182041,-2.6726731696060355,29.06068686684302,0.7299995422363352,0.4373444295221489,-1.1789983749389634,-3.0100138244274888,0.6520170745495619,-2.0945060996832225,-0.2634906501947043,2.2761778174545597,30.125581781384277,-16.56219509030226,0.9155077247442611,1,1.1599998474121094,1.2049980163574219,-1.085000991821289,-3.052501678466797,-2.0600013732910156,1,-0.006306364512869034,-2.2250207425350714,44.22999954223633,-1.2956638271899796,44.099998474121094,2.7543366527464093,44.599998474121094,-0.006306364512869034 8855,2021-01-27,42.96500015258789,44.26499938964844,42.68000030517578,44.01499938964844,7168600.0,-0.03231984963907297,1.0451611156641392,-4.1999969482421875,36.15787662877359,45.33317123112444,2.0455182193475423,2.670752363045615,0.9286876353881581,-1.2550270172742302,27.72936438527453,1.720001220703125,0.09222794339811458,-2.491999816894534,-4.6650390233517385,-0.3189606104373297,-3.5785194201231363,-1.405480213665932,3.500284916521089,13.01369982319995,-31.800543518808134,1.0865196032286029,1,1.6224994659423828,2.1525001525878906,0.6724987030029297,-1.4900016784667969,0.24499893188476562,2,-0.006749701256776985,-4.407318451540036,44.400001525878906,-2.2250207425350714,44.22999954223633,-1.2956638271899796,44.099998474121094,-0.006749701256776985 8856,2021-01-28,44.3650016784668,44.665000915527344,43.31499862670898,43.38999938964844,3769000.0,0.032584697332872725,-1.399995931003363,-0.9285742831088716,36.15787662877359,43.00337674259964,0.4463280588602814,1.2435416072450067,-0.4051109495106715,-2.633841912746419,25.977081052698793,1.7000007629394531,-0.10493294938165576,-1.0342483520507812,-3.260964707813436,1.1924680037118733,-2.147606529932105,0.07910982583054249,1.7217549142488622,76.94075022426577,37.23902060370837,1.1133581778813266,1,0.22249794006347656,0.7524986267089844,-0.5375022888183594,-2.825002670288086,-1.7950019836425781,3,-0.011157505417660807,1.0451611156641392,42.96500015258789,-4.407318451540036,44.400001525878906,-2.2250207425350714,44.22999954223633,-0.011157505417660807 8857,2021-01-29,43.415000915527344,44.334999084472656,43.3849983215332,43.75500106811523,3693800.0,-0.021413292618008617,-3.749940396151022,-0.34871728660241613,26.870768747694186,39.8101546400099,1.1636175304975822,2.1199045936748178,0.6085108827891332,-1.6645306972236824,24.04691476706536,0.9800033569335938,-0.4575395667489275,-1.8684991836547837,-4.257581834803922,0.5205834674943546,-3.063040509229353,-0.6739578580802146,2.3310800484343304,33.56169275119961,1.2902477505336236,1.1945413255745696,1,1.1724987030029297,1.7024993896484375,0.4974985122680664,-1.8750019073486328,0.8050003051757884,4,0.008292078838188166,-1.399995931003363,44.3650016784668,1.0451611156641392,42.96500015258789,-4.407318451540036,44.400001525878906,0.008292078838188166 8858,2021-02-01,44.125,44.21500015258789,43.22000122070313,43.40499877929688,3085000.0,0.01635377333871535,1.2111049887678391,-2.1176496987512716,36.21399250785811,38.517358441553576,0.20910314571357702,1.3105217628069425,-0.05989830021952969,-2.3335703337995213,21.781786771324864,0.9949989318847585,-0.6950243045055942,-1.0527500152587876,-3.450785008868465,1.3452849783508896,-2.25176751206363,0.1462674815460545,1.314472898083082,65.9817626002663,35.881770700172765,1.1990174968048393,2,-0.16749954223632812,0.9925003051757812,-0.21250057220458984,-2.585000991821289,0.5750007629394531,0,-0.015524110442856065,-3.749940396151022,43.415000915527344,-1.399995931003363,44.3650016784668,1.0451611156641392,42.96500015258789,-0.015524110442856065 8859,2021-02-02,45.22000122070313,45.77999877929688,44.29499816894531,44.50500106811523,3255000.0,0.02481589168732312,-1.6167274438301502,0.9930540838384562,40.22040732942435,37.89235507917897,-0.958473634111165,0.2205265074094953,-1.0784510929252917,-3.401905530962125,21.130681551830673,1.654998779296882,-0.8665278475664735,0.046251106262211295,-2.3511921153139923,2.443694327838415,-1.152470504525894,1.2449727170503166,-2.540000915527351,81.9355537343444,55.46533569062409,1.1987216107881022,2,-0.990001678466804,-0.10250091552735086,-1.307501792907722,-3.680002212524421,-0.5450019836425852,1,-0.0645732398234814,1.2111049887678391,44.125,-3.749940396151022,43.415000915527344,-1.399995931003363,44.3650016784668,-0.0645732398234814 8860,2021-02-03,45.20500183105469,45.56999969482422,44.625,45.10499954223633,2592800.0,-0.00033169812568645263,1.2771131405144798,0.13986331115651715,45.45455409191077,38.11728018976269,-0.984273960206643,0.20633167946525077,-0.9777031122848712,-3.3523923956769437,20.444389797217006,0.9449996948242188,-1.045166884690957,0.05650157928467081,-2.3277625841030627,2.4407657426724043,-1.1356305024091924,1.248633660978534,-2.4630015563964847,77.53916028896332,49.75821781735008,1.1921320816938663,2,-0.9750022888183594,-0.08750152587890625,-1.257502555847168,-3.6650028228759766,-0.7350006103515554,2,-0.06337797948054968,-1.6167274438301502,45.22000122070313,1.2111049887678391,44.125,-3.749940396151022,43.415000915527344,-0.06337797948054968 8861,2021-02-04,45.73500061035156,45.79999923706055,45.10499954223633,45.1349983215332,2404600.0,0.011724339294966635,-1.1060601681935092,5.9998855617013165,50.33112734875807,39.53811245263201,-1.4933869804640025,-0.3091975329123784,-1.4106416283411818,-3.840932329718541,19.796350389850208,0.6949996948242188,-1.0815569217834025,0.5672502517700195,-1.8300451062107541,2.964545609750793,-0.6313974272203637,1.7658979307604028,-2.9322403656005847,97.48067144637757,65.64922154390229,1.1986476789903868,2,-1.4950008392333984,-0.6175003051757812,-1.7375001907348633,-4.145000457763672,-1.0800018310546804,3,-0.05520939088623089,1.2771131405144798,45.20500183105469,-1.6167274438301502,45.22000122070313,1.2111049887678391,44.125,-0.05520939088623089 8862,2021-02-05,45.54999923706055,46.36000061035156,45.43000030517578,46.0250015258789,3452200.0,-0.004045072063454724,-1.6013988998735549,-0.7916674613922202,48.35229937547826,40.119101916738344,-1.208119392335682,-0.2305258967331696,-1.137594029054796,-3.627501551371182,18.411389816912425,0.9300003051757812,-1.0847599365763827,0.442248916625978,-1.845888413371533,2.730386246623489,-0.7018197483727775,1.5863175816247335,-2.627349432617187,74.20377290641106,41.10408018320042,1.1440686649987564,2,-1.029998779296875,-0.4324989318847656,-1.3674993515014648,-3.8274993896484375,-0.8549995422363281,4,-0.06542260355982032,-1.1060601681935092,45.73500061035156,1.2771131405144798,45.20500183105469,-1.6167274438301502,45.22000122070313,-0.06542260355982032 8863,2021-02-08,45.43999862670898,46.06000137329102,45.01499938964844,45.86000061035156,3406800.0,-0.0024149420898798013,1.5487744174470213,0.8842104417799975,52.60754374089529,41.374049599951796,-1.0151882386314455,-0.2976344027179536,-0.9409444065006554,-3.491418456801334,16.299524745080113,1.0450019836425852,-1.0485819909110532,0.4349983215331932,-1.5686431416058042,2.4386397846721906,-0.566822410036302,1.4368190531026883,-2.311107773911125,55.447898501462724,18.337982653634718,1.0018207315694985,2,-0.9199981689453054,-0.322498321533196,-1.1974992752075124,-3.657499313354485,-1.1399993896484304,0,-0.026848535274575203,-1.6013988998735549,45.54999923706055,-1.1060601681935092,45.73500061035156,1.2771131405144798,45.20500183105469,-0.026848535274575203 8864,2021-02-09,45.25500106811523,45.3849983215332,44.86000061035156,45.224998474121094,2069000.0,-0.0040712492118124555,2.6207100669551835,-0.07143441022332227,52.95275836917322,43.240147571107315,-0.7779660509394262,-0.21958707528203547,-0.6678879130731517,-3.271010258597947,14.314326415537975,0.5799980163574148,-0.910858328411507,0.3107507705688377,-1.5761409768786834,2.197642518016359,-0.6326951031549228,1.2541966442925983,-1.9322436298641534,36.311287982058424,-4.469050022479443,0.9434458737237602,2,-0.4650001525878835,-0.13750076293944602,-0.7962512969970632,-3.2575016021728445,-1.295001983642571,1,-0.012263844703934934,1.5487744174470213,45.43999862670898,-1.6013988998735549,45.54999923706055,-1.1060601681935092,45.73500061035156,-0.012263844703934934 8865,2021-02-10,45.224998474121094,45.59500122070313,44.68000030517578,45.584999084472656,3267800.0,-0.000662967479527321,3.8157324124637184,-11.998982835349313,54.197443822297274,45.244543925943276,-0.4399330117787841,-0.34676638973743934,-0.5494877548512846,-3.196151017311742,12.29272224807174,0.9150009155273509,-0.8417458236075106,0.3692481994628878,-1.2612710405770216,1.9997674395027971,-0.44601142055707044,1.184507819482846,-1.7200064455439872,32.440361306261096,-11.331317665984677,0.8152596200199553,2,-0.43499755859375,-0.1074981689453125,-0.7637481689453125,-3.2249984741210938,-1.2649993896484375,2,-0.012161398686951208,2.6207100669551835,45.25500106811523,1.5487744174470213,45.43999862670898,-1.6013988998735549,45.54999923706055,-0.012161398686951208 8866,2021-02-11,44.97000122070313,45.50500106811523,44.8650016784668,45.39500045776367,2058200.0,-0.00563841375393026,-1.0157514372735732,1.180551434747575,56.04168189895513,48.485756498305605,-0.10067901647078514,-0.17683790916220943,-0.21738836216197654,-2.8835927620008803,10.76876517131167,0.6399993896484304,-0.7710366008351457,0.16250095367432493,-1.3887312080341374,1.7137331153827873,-0.6131151271799098,0.9381170345285597,-1.2937086772195556,17.261956121907225,-30.426370000116442,0.7756160808542314,2,-0.18000030517578836,0.14749908447264914,-0.4250001907348704,-2.970001220703132,-0.44499969482422586,3,-0.011118523158273996,3.8157324124637184,45.224998474121094,2.6207100669551835,45.25500106811523,1.5487744174470213,45.43999862670898,-0.011118523158273996 8867,2021-02-12,45.8650016784668,45.92499923706055,44.73500061035156,44.95000076293945,3215400.0,0.019902166632622453,1.2995230688712138,-2.1529471955193293,60.26366178187701,51.15794197319659,-0.6834737470451984,-1.114403961451501,-1.0539230676916134,-3.710373477978578,10.195251311251848,1.1899986267089844,-0.4891818320695194,1.0482513427734403,-0.5269089622471554,2.623411647794036,0.2606711902631389,1.8358314952837418,-2.027686650971141,85.86959826846005,31.75950084980302,0.7875801525102986,2,-0.5375022888183594,-0.7475013732910156,-1.292501449584961,-3.865001678466797,-1.0550003051757812,4,-0.026381834838959617,-1.0157514372735732,44.97000122070313,3.8157324124637184,45.224998474121094,2.6207100669551835,45.25500106811523,-0.026381834838959617 8868,2021-02-16,46.09000015258789,46.3849983215332,45.78499984741211,45.8650016784668,3672400.0,0.004905668066872204,-2.116857895884113,0.24589972567559681,60.536150437952905,53.4152467630331,-0.6709855164640501,-1.389786492247147,-1.2098659165769234,-3.8719373618054718,10.253196348319712,0.5999984741210938,-0.28632326450262013,1.2599998474121108,-0.3548296123330559,2.8748293071572775,0.45258511753952746,2.067414577284694,-2.101323990120882,82.69803447774385,24.498445395685238,0.8074147298725818,2,-0.5850009918212891,-0.9724998474121094,-0.9674997329711914,-3.8275012969970703,-1.7299995422363281,1,-0.03026687900076619,1.2995230688712138,45.8650016784668,-1.0157514372735732,44.97000122070313,3.8157324124637184,45.224998474121094,-0.03026687900076619 8869,2021-02-17,46.08000183105469,46.19499969482422,45.72999954223633,46.0,2404200.0,-0.0002169303862030736,2.000024611143926,0.3555661049133634,73.61639805673056,56.54434053690197,-0.5880017898171275,-1.368017997516361,-1.1336952149772372,-3.7864222226693443,10.058638947760235,0.4650001525878906,0.11487656141156322,1.1980014801025405,-0.5096146383149147,2.9056175985199957,0.34419342089381644,2.0518095393112645,-1.8996198958623864,82.11162197536665,17.444650511777624,0.8538080592087275,2,-0.5475025177001953,-0.9625015258789062,-0.5200023651123047,-3.452503204345703,-1.6850013732910156,2,-0.03862852698053809,-2.116857895884113,46.09000015258789,1.2995230688712138,45.8650016784668,-1.0157514372735732,44.97000122070313,-0.03862852698053809 8870,2021-02-18,46.32500076293945,46.474998474121094,45.5,45.73500061035156,2621600.0,0.005316816886922426,1.1910187006819342,7.37483311081442,68.01471464775024,58.50918357012333,-0.7346809296238987,-1.5740035825382392,-1.3231400638407393,-3.9553895617736288,10.404196673425322,0.9749984741210938,0.3875371759167763,1.3670003890991183,-0.4574866736287504,3.191487451826987,0.45475685773518393,2.2792439204630526,-1.968249516839883,91.37943130247955,27.097411886264965,0.9122435313639351,2,-0.7475013732910156,-1.3775005340576172,-0.7525005340576172,-3.6850013732910156,-0.5,3,-0.051052382936145,2.000024611143926,46.08000183105469,-2.116857895884113,46.09000015258789,1.2995230688712138,45.8650016784668,-0.051052382936145 8871,2021-02-19,44.82500076293945,46.25,44.68999862670898,46.16999816894531,4606400.0,-0.03237992391356892,1.0730900546730737,-2.2796560307761937,61.76962644587678,59.999997689056485,0.695835254823642,-0.05932427077891589,0.220481481189573,-2.3936155391248377,10.786722662203307,1.6350021362304759,0.5205636288548163,-0.14424972534179403,-1.96220515207753,1.673705701393942,-1.053227438709662,0.764727988026074,-0.2564247940377271,7.563145533384849,-58.1012672975618,0.9089777133678666,2,0.7524986267089844,0.05500030517578125,0.8187494277954102,-2.1850013732910156,1.1349983215332031,4,-0.019297304266461146,1.1910187006819342,46.32500076293945,2.000024611143926,46.08000183105469,-2.116857895884113,46.09000015258789,-0.019297304266461146 8872,2021-02-22,44.584999084472656,44.97999954223633,44.400001525878906,44.78499984741211,4382200.0,-0.005354192401157198,-1.0350954685084426,0.14869973878491022,54.16666090776029,60.17323292981927,0.8767566828925482,0.23070374839915075,0.4856127362870879,-2.106340051629374,11.381667350862587,0.5799980163574219,0.5884906814656503,-0.40850143432616903,-2.1902130881310953,1.3732102194787572,-1.2993572612286286,0.48235439257629054,1.8899993896484375,8.915558104818842,-54.366133713409596,0.8908558269024625,2,0.8525009155273438,0.0025005340576171875,1.126251220703125,-1.9449996948242188,0.7600021362304759,0,-0.0013456893534993242,1.0730900546730737,44.82500076293945,1.1910187006819342,46.32500076293945,2.000024611143926,46.08000183105469,-0.0013456893534993242 8873,2021-02-23,44.15999984741211,44.775001525878906,43.22000122070313,44.7599983215332,5441000.0,-0.00953233701441436,3.936470645223771,2.999980926586431,39.07213875760277,58.630941861867,1.2304933363624073,0.6853269672917719,0.9361567535226669,-1.6303102390386783,12.054129001896067,1.5550003051757741,0.5561227671708195,-0.830000686645505,-2.6182902318061565,0.9582888585151466,-1.7241454592258307,0.0641440859348208,2.273498687744137,28.87863041119057,-30.71979049962708,0.8941447725803274,2,0.6875,0.42749977111816406,1.5687503814697266,-1.5200004577636719,1.3849983215332031,1,0.014719237502827998,-1.0350954685084426,44.584999084472656,1.0730900546730737,44.82500076293945,1.1910187006819342,46.32500076293945,0.014719237502827998 8874,2021-02-24,44.11999893188477,44.44499969482422,43.25,43.724998474121094,4000000.0,-0.0009058178366293523,1.2870764142643853,-0.6583357705072407,38.87175642884589,56.92808770703907,1.2209598720065529,0.7412810971228936,0.9996688925226991,-1.5422665126868935,12.564151272423828,1.1949996948242188,0.5517799310198939,-0.8560014724731388,-2.6679667618944336,0.9559638169481559,-1.7619841171837862,0.04998117223750853,2.1849597106933487,27.64972259919985,-28.453293532998895,0.9059826447106472,2,0.7275009155273366,0.4675006866455007,1.7175006866455007,-1.112499237060554,1.5600013732910085,2,0.0054397480570504975,3.936470645223771,44.15999984741211,-1.0350954685084426,44.584999084472656,1.0730900546730737,44.82500076293945,0.0054397480570504975 8875,2021-02-25,42.67499923706055,44.44499969482422,42.58000183105469,43.95000076293945,6369000.0,-0.03275158045799387,-1.5460785334860951,-3.22784822351197,23.575104443037375,53.32069021193709,2.5325248100992184,2.280355706507933,2.452034762653035,-0.06735789601290065,12.515397826569735,1.8649978637695312,0.47169958251430444,-2.286501121520999,-4.169475578711733,-0.40352666433026485,-3.2279883501163624,-1.3450138929256354,3.506561108642572,2.58848646873194,-46.28611546775552,0.9414872285953665,2,1.8525009155273438,1.8525009155273438,3.1962509155273438,0.6150016784667969,4.045001983642585,3,0.04030465732754873,1.2870764142643853,44.11999893188477,3.936470645223771,44.15999984741211,-1.0350954685084426,44.584999084472656,0.04030465732754873 8876,2021-02-26,43.86999893188477,44.81499862670898,43.11000061035156,43.810001373291016,9418400.0,0.028002336641788306,-1.3356151856399976,-0.047056852384861694,37.64704826380673,50.80773315437372,1.301999783560511,1.10291736312071,1.2719915097571786,-1.2097878618236422,12.782081736484919,2.1399993896484304,0.42309383755328156,-1.0667512893676658,-2.9952019428417387,0.861699364106407,-2.0309766161047023,-0.10252596263062941,2.09546790293944,53.74993046118174,7.745550824630648,0.9642253267370372,2,0.6575012207031179,0.6575012207031179,1.9475011825561452,0.010002136230461645,2.995002746582024,4,0.04456352584120493,-1.5460785334860951,42.67499923706055,1.2870764142643853,44.11999893188477,3.936470645223771,44.15999984741211,0.04456352584120493 8877,2021-03-01,43.775001525878906,44.49499893188477,43.20000076293945,44.06499862670898,4140800.0,-0.0021654298682196593,1.2521752110526772,-4.833481688707346,37.73029469062127,48.273749182447986,1.195022661855269,1.2925370101331666,1.3785707562493172,-1.055213849393894,13.063177576271153,1.2949981689453196,0.35743609576099544,-1.1797487258911161,-3.054362409235047,0.6948649574528147,-2.117055567563078,-0.24244188421915425,1.9873374087191351,53.46762452401573,8.300142282297486,0.9373068416719644,3,0.7524986267089844,0.7524986267089844,1.993748664855957,0.12999916076660156,3.3400001525878906,0,0.049914277154325726,-1.3356151856399976,43.86999893188477,-1.5460785334860951,42.67499923706055,1.2870764142643853,44.11999893188477,0.049914277154325726 8878,2021-03-02,43.43999862670898,44.24499893188477,43.400001525878906,43.77999877929688,4551000.0,-0.007652835807941294,-3.0238512611377373,1.1724260401731879,36.91418110769827,44.195725076999956,1.2455774389178274,1.658628822778418,1.701836373862811,-0.6536746111959175,13.191080252886984,0.8449974060058665,0.28106134207246214,-1.48050155639649,-3.4419652340831064,0.4809621212901263,-2.4612333952397947,-0.49976971755318544,2.1314000816764604,38.47865899971136,-7.486487534800553,0.9807318388433076,3,1.0875015258789134,1.0875015258789134,2.261251449584968,0.46500205993653054,4.210002899169922,1,0.04385365226100335,1.2521752110526772,43.775001525878906,-1.3356151856399976,43.86999893188477,-1.5460785334860951,42.67499923706055,0.04385365226100335 8879,2021-03-03,42.29999923706055,43.665000915527344,42.24499893188477,43.42499923706055,4186200.0,-0.02624308070183745,-1.2995972175890038,3.3088220444522847,31.82099882073851,40.17420109622087,2.0037067534918833,2.7074656937091746,2.8111292045692977,0.5378860886883672,13.801131003209907,1.420001983642571,0.04839699339146364,-2.474500846862796,-4.7514271042348994,-0.19757458949069218,-3.612963975548851,-1.3360377181767404,3.0919156586850463,2.1400899496813492,-43.654811924801244,1.1384631286860534,3,1.947500228881836,2.059999465942383,3.316250801086426,1.605001449584961,5.345001220703125,2,0.07671392412323508,-3.0238512611377373,43.43999862670898,1.2521752110526772,43.775001525878906,-1.3356151856399976,43.86999893188477,0.07671392412323508 8880,2021-03-04,42.34000015258789,43.28499984741211,42.02999877929688,42.36000061035156,4667000.0,0.0009456481382699167,-2.92185870193661,0.017778184678819444,33.20560833718616,37.000421306366356,1.4963441558030297,2.573779872949281,2.740414665545927,0.5469293135594882,14.504497207116875,1.2550010681152273,-0.2282209079937516,-2.291249847412111,-4.802567976568213,0.22006828174399118,-3.5469089119901582,-1.0355907828340634,2.8001614660488343,11.131109166094607,-36.69199953785798,1.255659064578051,3,1.164999008178711,1.9124984741210938,3.2425003051757812,1.5650005340576172,5.369998931884766,3,0.07888521824636197,-1.2995972175890038,42.29999923706055,-3.0238512611377373,43.43999862670898,1.2521752110526772,43.775001525878906,0.07888521824636197 8881,2021-03-05,43.209999084472656,43.39500045776367,41.47999954223633,42.63999938964844,6817000.0,0.02054791990433169,3.0744594506850205,-28.49933244325768,32.99164773979699,34.647642065481556,0.41701965249958306,1.586242464854756,1.8678762556711277,-0.2826793233975451,15.177309509451614,1.9150009155273438,-0.5997599651024359,-1.2950008392333956,-3.8264793405479693,1.2364776620811782,-2.560740089890679,-0.029261588576112274,1.619146250230088,57.37976426051781,13.775700448892245,1.2657392506572864,3,-0.0625,0.7674999237060547,1.642500877380371,0.9500007629394531,4.7350006103515625,4,0.08123124764174738,-2.92185870193661,42.34000015258789,-1.2995972175890038,42.29999923706055,-3.0238512611377373,43.43999862670898,0.08123124764174738 8882,2021-03-08,42.56999969482422,43.35499954223633,42.5099983215332,43.099998474121094,4603600.0,-0.01481137244176478,-1.5999976524995012,-0.9298229176426497,28.588798244681854,33.48282645293479,0.8282300262309761,2.099166170484736,2.509130306142083,0.3797888905017359,15.385935650343185,0.845001220703125,-0.9659481195320296,-1.7860002517700195,-4.407691293815006,0.8356907902749668,-3.0968457727925127,-0.47515473074752634,1.8572481447825524,39.42135237601187,0.7309184393219752,1.3108455210224945,3,0.5774993896484375,1.4074993133544922,2.2825002670288086,1.8050003051757812,4.83000183105468,0,0.10089269472474949,3.0744594506850205,43.209999084472656,-2.92185870193661,42.34000015258789,-1.2995972175890038,42.29999923706055,0.10089269472474949 8883,2021-03-09,44.22000122070313,44.55500030517578,42.97999954223633,43.35499954223633,4986200.0,0.038759726044337306,1.0521184618940285,-1.6320823976507304,40.56794880723019,33.67129227275526,-0.9078336456883775,0.3721600171671895,0.8687826743324507,-1.2435893552929826,15.567445233787163,1.9850006103515625,-1.1708091020245774,-0.07499885559081321,-2.646790221898925,2.496792510717299,-1.3608945387448657,1.2108968275632392,-2.740001678466804,89.10572353314095,53.59828522522071,1.2858956831540558,3,-1.0725021362304759,-0.24250221252442117,0.6324987411498952,0.26999855041503196,3.7549972534179616,1,0.06546812252027423,-1.5999976524995012,42.56999969482422,3.0744594506850205,43.209999084472656,-2.92185870193661,42.34000015258789,0.06546812252027423 8884,2021-03-10,44.70000076293945,45.04999923706055,44.349998474121094,44.400001525878906,4209000.0,0.010854806173356435,-2.499957085228736,0.3468192542612042,41.95146209260777,35.713109789374194,-1.4493191952400366,-0.15974063836925012,0.39019028819389234,-1.6883955338351413,15.75261692862419,0.8299980163574148,-1.299793423910387,0.4327507019042969,-2.107205735189133,2.972707138997727,-0.8372275166424217,1.7027289204510154,-3.158501205444338,90.19612033500952,59.20503203844848,1.2699782185467163,3,-1.4350013732910156,-0.7225017547607422,-0.16250038146972656,-0.21000099182128906,4.384998321533203,2,0.06599554166865418,1.0521184618940285,44.22000122070313,-1.5999976524995012,42.56999969482422,3.0744594506850205,43.209999084472656,0.06599554166865418 8885,2021-03-11,44.67499923706055,45.03499984741211,44.39500045776367,44.52999877929688,3186800.0,-0.0005593182427781063,-2.0843559551057553,0.4833360883994524,49.12992182085798,36.98898462904655,-1.241320997818768,-0.1876787494212664,0.4002185022164042,-1.616731867850234,15.744720813185925,0.6399993896484375,-1.3096101038043173,0.4352491378784151,-2.0727549436183565,2.943253219375187,-0.8187529028699672,1.6892511786267974,-2.993159692382818,89.49579742139265,53.246880928619035,1.2540020407483845,3,-1.4099998474121094,-0.6975002288818359,-0.0012493133544921875,-0.1849994659423828,4.255001068115234,3,0.06648016276269653,-2.499957085228736,44.70000076293945,1.0521184618940285,44.22000122070313,-1.5999976524995012,42.56999969482422,0.06648016276269653 8886,2021-03-12,44.47000122070313,44.599998474121094,43.83000183105469,44.23500061035156,5040400.0,-0.004588651815518263,2.1111282367447597,1.62068874799413,49.33023951058122,38.27786738681988,-1.0529959448875914,-0.023252261268389418,0.5838449795659528,-1.360760411668835,15.923084361075551,0.8449974060058594,-1.3225083404860314,0.25525112152100604,-2.2319857780503867,2.7424880210923988,-0.9883673282646868,1.4988695713066988,-2.653435288330094,77.16544065744961,35.91164392992968,1.243618449785696,3,-1.2050018310546946,-0.49250221252442117,0.20374870300292258,0.019998550415031957,4.229999542236321,4,0.07285805655119115,-2.0843559551057553,44.67499923706055,-2.499957085228736,44.70000076293945,1.0521184618940285,44.22000122070313,0.07285805655119115 8887,2021-03-15,44.65499877929688,44.69499969482422,43.95000076293945,44.46500015258789,3074200.0,0.004160052923668944,4.518501250370873,0.8085026946302246,52.96584233524461,40.061385300991695,-1.2293141189334094,-0.31995224821506696,0.3724150010043559,-1.487203605460742,15.659373584919184,0.7449989318847656,-1.0932235744125052,0.5007488250732521,-1.873784188247427,2.8752818383939314,-0.686517681587091,1.6880153317335953,-2.7090955147363402,80.91784946870692,36.52486036507905,1.18726650666034,3,-1.3899993896484446,-0.6774997711181712,0.02375125885009055,-0.16499900817871804,4.340000152587891,0,0.07367598265510789,2.1111282367447597,44.47000122070313,-2.0843559551057553,44.67499923706055,-2.499957085228736,44.70000076293945,0.07367598265510789 8888,2021-03-16,44.69499969482422,45.29999923706055,44.61999893188477,45.025001525878906,4415600.0,0.0008957768809945144,-1.8333147897958104,-1.7368642961832024,53.44518239469806,42.46407236476498,-1.1986193917088883,-0.4952113953075781,0.2894600917743233,-1.4693399350474579,14.722286583697015,0.6800003051757741,-1.027589643695876,0.6104997634887681,-1.6009733600456144,2.8219728870231506,-0.4952367982784196,1.7162363252559558,-2.624932591363674,58.843495929684885,11.823149389966495,1.105736561767191,3,-1.3050003051757812,-0.7175006866455078,0.12375068664550781,-0.10000038146972656,4.0600013732910085,1,0.06052135248963708,4.518501250370873,44.65499877929688,2.1111282367447597,44.47000122070313,-2.0843559551057553,44.67499923706055,0.06052135248963708 8889,2021-03-17,44.29999923706055,44.625,43.64500045776367,44.31499862670898,3589800.0,-0.008837687894858948,2.0866023476829545,0.045452443704606944,61.13776838846648,45.56764570379612,-0.5476783250475279,-0.2533933156319961,0.6663347222440024,-1.0173061489776813,14.127817137638765,1.0499992370605469,-0.9622776453267647,0.30449943542480185,-1.702666946045646,2.3116658168952497,-0.6990837553104186,1.3080826261600222,-2.0361362055840004,39.576994707823935,-12.524036026822067,1.0035831907352235,3,-0.9099998474121094,-0.32250022888183594,0.5187511444091797,0.2950000762939453,5.040000915527344,2,0.08295709481606739,-1.8333147897958104,44.69499969482422,4.518501250370873,44.65499877929688,2.1111282367447597,44.47000122070313,0.08295709481606739 8890,2021-03-18,43.959999084472656,44.1150016784668,43.16999816894531,44.09000015258789,5317200.0,-0.007674947143192168,9.499798673363426,8.667090539169925,50.698759097669836,47.535102521337556,0.051724232678161286,-0.10504335546288246,0.9706669580344496,-0.6254230284662796,13.379692540769575,1.1300010681152344,-0.8664623265652693,0.0827493667602539,-1.5988181425061043,1.7643168760266121,-0.7580343878729252,0.923533121393433,-1.5139678806610704,37.08922626158064,-14.191723596161886,0.8407837546331806,3,-0.05500030517578125,0.017499923706054688,0.9937515258789062,0.6375007629394531,4.6100006103515625,3,0.11658325993483087,2.0866023476829545,44.29999923706055,-1.8333147897958104,44.69499969482422,4.518501250370873,44.65499877929688,0.11658325993483087 8891,2021-03-19,43.959999084472656,44.310001373291016,43.67499923706055,43.8849983215332,6279000.0,0.0,-1.5656707331170383,-0.5769242055224625,51.45782130025539,50.07610508306795,0.18919575044822068,-0.18252811369123378,0.945869317331109,-0.5716561413821495,13.62176013485307,0.6350021362304688,-0.6032236622452842,0.12599945068359375,-1.4963856121712595,1.748384513538447,-0.6851930807438293,0.9371919821110168,-1.3427297986661344,37.08922626158064,-13.340304540219158,0.8111925314274261,3,0.18000030517578125,0.017499923706054688,0.9937515258789062,0.6375007629394531,4.549999237060547,4,0.11305735496383584,9.499798673363426,43.959999084472656,2.0866023476829545,44.29999923706055,-1.8333147897958104,44.69499969482422,0.11305735496383584 8892,2021-03-22,44.525001525878906,45.099998474121094,43.790000915527344,43.900001525878906,5004600.0,0.012852649071273925,-2.1005814583408573,8.333248563145313,58.25097165984864,52.04088540002556,-0.0774732409314467,-0.7929087304462996,0.3169902005916896,-1.0667656701882393,13.938486917492115,1.30999755859375,-0.3253672955075828,0.6940017700195327,-0.9227484852389267,2.310752025277992,-0.11437335760970058,1.502376897648766,-1.7467684429971442,63.615149176079534,11.191676142332483,0.8083751276292299,3,-0.29000282287597656,-0.5475025177001953,0.42874908447265625,0.07249832153320312,3.7099990844726562,0,0.09376752597378224,-1.5656707331170383,43.959999084472656,9.499798673363426,43.959999084472656,2.0866023476829545,44.29999923706055,0.09376752597378224 8893,2021-03-23,44.810001373291016,45.42499923706055,44.48500061035156,44.94499969482422,4077000.0,0.006400894725325568,-1.3949014252878031,-0.215997314453125,71.94057343157294,55.373008882132794,-0.30170811989442825,-1.0822002423517318,-0.05390881448267493,-1.2918004899633502,14.029510340815179,0.9399986267089844,-0.08366069878223215,0.9465015411376925,-0.7233559756287562,2.616359057904141,0.11157278275447169,1.7814302995209133,-1.8804623211585252,72.72738037842456,13.367410190102092,0.834928758383224,3,-0.5125026702880859,-0.8325023651123047,0.41249847412109375,-0.21250152587890625,4.1599998474121165,1,0.09339427427664004,-2.1005814583408573,44.525001525878906,-1.5656707331170383,43.959999084472656,9.499798673363426,43.959999084472656,0.09339427427664004 8894,2021-03-24,44.36000061035156,44.77000045776367,43.92499923706055,44.77000045776367,3741200.0,-0.010042417968049389,3.1219587082127673,3.0370736669586593,66.4763467030256,57.30038942459586,0.10615503282647865,-0.646440593710679,0.3362364731963652,-0.7597322872959467,14.305654415756432,0.8850021362304688,0.27077829117839514,0.4845006942748995,-1.1965300543237234,2.1655314428735224,-0.3560146800244155,1.3250160685742145,-1.2308247434248258,52.771701895506105,-12.164729696203416,0.8405153742993123,3,-0.06250190734863281,-0.38250160217285156,0.9512491226196289,0.6625003814697266,4.165000915527337,2,0.09907575286953607,-1.3949014252878031,44.810001373291016,-2.1005814583408573,44.525001525878906,-1.5656707331170383,43.959999084472656,0.09907575286953607 8895,2021-03-25,44.39500045776367,44.65499877929688,43.65499877929688,44.47999954223633,2656200.0,0.0007889956476678783,3.5977269538373693,0.20731491733268825,61.189810475536625,58.61811953181313,0.030464128326755713,-0.5754804867644125,0.22362892678167157,-0.712985200740917,14.0534269942594,1.0,0.4166915987904076,0.4335004806518583,-1.1627856377967447,2.0297865991004613,-0.3646425785724432,1.2316435398761598,-1.0821587212262287,41.80799362062068,-23.08940774738342,0.7981430592243021,3,-0.09750175476074219,-0.41750144958496094,0.9299993515014648,0.7224998474121094,4.409999847412109,3,0.11138640936672073,3.1219587082127673,44.36000061035156,-1.3949014252878031,44.810001373291016,-2.1005814583408573,44.525001525878906,0.11138640936672073 8896,2021-03-26,45.82500076293945,45.91999816894531,44.11000061035156,44.17499923706055,4230200.0,0.03221084109541228,-1.0337065167075283,-19.411991742213445,76.7460929933104,61.26036960493155,-1.3266252109188343,-1.9515650557454052,-1.234790333887716,-2.044349202041161,14.053366273297636,1.80999755859375,0.553860116468968,1.7657506942748995,-0.033475785503902955,3.564977174053702,0.8661374543855018,2.665363934164297,-2.3431864263601625,95.80585290927584,26.542226599279516,0.8996132398894002,3,-1.2800025939941406,-1.960000991821289,-0.5625009536743164,-0.7075004577636719,2.145000457763679,4,0.05990177602145863,3.5977269538373693,44.39500045776367,3.1219587082127673,44.36000061035156,-1.3949014252878031,44.810001373291016,0.05990177602145863 8897,2021-03-29,45.959999084472656,46.18000030517578,45.34000015258789,45.88000106811523,4273800.0,0.002945953503232346,2.230766973553901,0.04848360144080257,69.03717702366784,62.99281345259486,-1.404768410014107,-2.017936357287404,-1.3890041516086882,-2.089702649012281,14.130563991763555,0.8400001525878906,0.610867007342982,1.791499137878418,-0.1910624436576569,3.774060719414493,0.8002183471103805,2.7827799286464554,-2.305000305175774,91.28708563348106,23.519903745760857,0.9912807907680367,3,-1.2849998474121094,-2.1299991607666016,-0.7312488555908203,-0.842498779296875,1.2649993896484375,0,0.0554830132257782,-1.0337065167075283,45.82500076293945,3.5977269538373693,44.39500045776367,3.1219587082127673,44.36000061035156,0.0554830132257782 8898,2021-03-30,45.34500122070313,45.81499862670898,45.06999969482422,45.64500045776367,3444800.0,-0.013381154830729658,1.3281377592075208,-3.750083448571415,56.85441795640794,62.51688562681058,-0.7687095018069598,-1.3206113077578863,-0.8054388081579305,-1.4004997075803018,14.120318379537217,0.8899993896484375,0.671121724865344,1.0812511444091868,-0.936673993606405,3.0991762824247786,0.07228857540139444,2.090213713416979,-1.3870022583007824,66.93074931184432,1.9180313788441623,1.0089625690077955,3,-0.6700019836425852,-1.5150012969970774,-0.3325014114379954,-0.22750091552735086,2.164997100830071,1,0.06373358279520658,2.230766973553901,45.959999084472656,-1.0337065167075283,45.82500076293945,3.5977269538373693,44.39500045776367,0.06373358279520658 8899,2021-03-31,45.54499816894531,45.8650016784668,45.2750015258789,45.540000915527344,4038200.0,0.004410562197776802,-1.2056244028349865,-0.016657553755579403,58.91393546743008,63.42968300122838,-0.8644358464370612,-1.3334003402296872,-1.0098856020407396,-1.5499227355600027,13.067479669340138,0.5900001525878977,0.6884727683968563,1.1189981460571303,-0.7504730575585086,2.9884693496727692,0.18426254424930733,2.0537337478649533,-1.3203590454101501,74.85141574283057,12.401284649791045,0.9347356018078208,3,-0.6274986267089844,-1.7149982452392578,-0.8274984359741211,-0.42749786376953125,0.0800018310546875,2,0.07520042132954008,1.3281377592075208,45.34500122070313,2.230766973553901,45.959999084472656,-1.0337065167075283,45.82500076293945,0.07520042132954008 8900,2021-04-01,45.68000030517578,46.084999084472656,45.54499816894531,45.849998474121094,3623000.0,0.0029641484610383184,-1.4545359966708282,-34.01832061068702,62.577959445226924,64.66525390622522,-0.8155629942312856,-1.2704867724033306,-1.1402846623366258,-1.6407167083421612,11.856465300668386,0.5400009155273438,0.7039209265776947,1.0870002746582017,-0.5840676762467965,2.7580682255632,0.2514662992057026,1.9225342501107008,-1.2207178398437435,75.84540706695807,14.626426628945083,0.8355339754524979,4,-0.7625007629394531,-1.8500003814697266,-0.9625005722045898,-0.5625,0.11999893188476562,3,0.062281112121200355,-1.2056244028349865,45.54499816894531,1.3281377592075208,45.34500122070313,2.230766973553901,45.959999084472656,0.062281112121200355 8901,2021-04-05,46.72000122070313,47.06499862670898,45.71500015258789,45.76499938964844,4506600.0,0.022767095196571496,-1.559238073198763,-5.617718337671705,68.22596741111053,65.77358676747653,-1.5901016806362307,-2.143966606208288,-2.156893862118011,-2.626660009212884,10.449782052030447,1.384998321533196,0.71466425481632,1.9515010833740334,0.15913950360245366,3.743862663145613,1.0553202934882435,2.8476818732598232,-2.054232614589843,82.70688768339782,22.989105779728376,0.8961807898857884,4,-1.3600025177002024,-2.447502136230476,-2.1925010681152415,-1.6525001525878977,-0.9500007629394602,0,0.04462754773107158,-1.4545359966708282,45.68000030517578,-1.2056244028349865,45.54499816894531,1.3281377592075208,45.34500122070313,0.04462754773107158 8902,2021-04-06,46.8650016784668,47.13999938964844,46.31499862670898,46.86999893188477,3346600.0,0.0031036056073434626,2.0275359072710737,-0.005232716059252932,68.80417514285284,65.42509806872985,-1.5290637447079405,-2.056116245486976,-2.2602164390925026,-2.70096222188441,8.987865980562008,0.8250007629394602,0.8621801196643091,1.881751441955565,0.17115151214517255,3.5923513717659574,1.0264514770503723,2.7370514068607577,-1.8633408694701146,86.71508445777847,25.776048950460158,0.8552999649051951,4,-1.4675025939941406,-2.555002212524414,-2.3375015258789062,-1.7975006103515625,-1.970001220703125,1,0.023578352772022804,-1.559238073198763,46.72000122070313,-1.4545359966708282,45.68000030517578,-1.2056244028349865,45.54499816894531,0.023578352772022804 8903,2021-04-07,47.1150016784668,47.28499984741211,46.709999084472656,46.89500045776367,3219800.0,0.0053344711628351416,1.05358310626703,-44.02442748085343,75.02224392361117,66.37464220435048,-1.584323321576413,-2.190413268900862,-2.468965193021404,-2.8799287453441664,9.022660966483853,0.5750007629394531,1.0284418933479245,1.9870014190673828,0.07075583888257597,3.9032469992521897,1.0288786289749794,2.9451242091597862,-1.7712066965658337,91.54237259185174,26.748613519472954,0.9581227900924046,4,-1.6450023651123047,-2.732501983642578,-2.5875015258789062,-2.0475006103515625,-2.3800010681152344,2,0.0023346448421028843,2.0275359072710737,46.8650016784668,-1.559238073198763,46.72000122070313,-1.4545359966708282,45.68000030517578,0.0023346448421028843 8904,2021-04-08,47.6500015258789,47.915000915527344,47.20000076293945,47.39500045776367,3320400.0,0.011355191093129324,-1.2170531632393558,1.159089332778439,81.70105356438258,68.65366921422225,-1.7920068894644032,-2.6278036151868207,-2.9611270485957135,-3.363374994835759,9.769847023402084,0.7999992370605469,1.127278141070633,2.3745012283325124,0.1652304302692542,4.583772026395771,1.2698658293008833,3.4791366273641415,-1.9567896681859267,88.81860411214201,19.67273107754106,1.104635399031629,4,-1.637500762939446,-2.952501296997063,-3.1225013732910085,-2.5825004577636648,-1.5800018310546804,3,-0.002938157394804297,1.05358310626703,47.1150016784668,2.0275359072710737,46.8650016784668,-1.559238073198763,46.72000122070313,-0.002938157394804297 8905,2021-04-09,47.64500045776367,47.7400016784668,47.415000915527344,47.51499938964844,2752200.0,-0.00010495420682221646,1.0312324913276194,0.5098059748380772,81.63090893254649,69.19642654080404,-1.4276437001482591,-2.5179875059629353,-2.8662014138489056,-3.294031315633447,10.557411943283444,0.3250007629394531,1.1296433021367136,2.2210000991821275,-0.20678000245968775,4.648780200823943,1.0071100483612199,3.434890150003035,-1.5074307885038252,87.72725617590604,13.926360958763297,1.2138900508209074,4,-1.1525001525878906,-2.947500228881836,-3.3412513732910156,-2.7450008392333984,-1.970001220703125,4,-0.04239690289339726,-1.2170531632393558,47.6500015258789,1.05358310626703,47.1150016784668,2.0275359072710737,46.8650016784668,-0.04239690289339726 8906,2021-04-12,47.709999084472656,47.8650016784668,47.31000137329102,47.55500030517578,2734400.0,0.001364227643708471,1.3870777207172904,1.1922885061181372,79.90609750156902,70.40408437168195,-1.3378223160516995,-2.45360560095758,-2.8837992731718742,-3.3021187178478186,10.887072974421821,0.5550003051757741,1.2121723727268474,2.1239988327026396,-0.46292572079200767,4.710923386197287,0.8305365559553124,3.4174611094499667,-1.2169431659593073,87.18740388764785,11.598321081782856,1.2934622767473243,4,-1.217498779296875,-3.0124988555908203,-3.8312501907348633,-2.917499542236328,-2.305000305175774,0,-0.04003353351632577,1.0312324913276194,47.64500045776367,-1.2170531632393558,47.6500015258789,1.05358310626703,47.1150016784668,-0.04003353351632577 8907,2021-04-13,47.94499969482422,48.14500045776367,47.70000076293945,47.70000076293945,4279800.0,0.004925605006520506,-2.63266640716232,1.5806507186454026,79.7156367943803,72.94421979812331,-1.409906206126223,-2.5607825182543706,-3.0370650377330293,-3.474751081328236,11.422557747228302,0.44499969482421875,1.3701718697206076,2.1944993972778306,-0.5563763635767955,4.945375158132457,0.8190615168505175,3.5699372777051437,-1.1675547769080694,86.06267794150094,9.693908886190982,1.375437880427314,4,-1.2349987030029297,-2.6175003051757812,-4.382500648498535,-3.427499771118164,-2.579998016357422,1,-0.045364464509431324,1.3870777207172904,47.709999084472656,1.0312324913276194,47.64500045776367,-1.2170531632393558,47.6500015258789,-0.045364464509431324 8908,2021-04-14,47.4000015258789,48.0099983215332,47.2750015258789,47.915000915527344,3646600.0,-0.011367153455298817,1.085114441859227,-2.1020474892954746,78.30543463435707,75.09883081667076,-0.6065345313205128,-1.9001642057917536,-2.4378686483416345,-2.8855684269553237,12.464746747705396,0.734996795654304,1.2932252886363855,1.5142511367797766,-1.2837059724809023,4.312208246040456,0.11527258214943714,2.913229691410116,-0.3490454999932453,21.164108733034944,-55.78578113218034,1.3989785546303406,4,-0.555002212524407,-1.8375015258788991,-3.8375024795532156,-2.8825016021728445,-1.1500015258788991,2,-0.052848122098636985,-2.63266640716232,47.94499969482422,1.3870777207172904,47.709999084472656,1.0312324913276194,47.64500045776367,-0.052848122098636985 8909,2021-04-15,47.974998474121094,48.10499954223633,47.5,47.65999984741211,2614800.0,0.01213073691418054,1.1043434417148204,-0.6116485437468435,80.28767115329882,77.06657656201207,-0.8946707987357101,-2.3038420023556796,-2.9861689744209627,-3.402050425223436,12.688223653006158,0.704998016357429,1.3199523241925917,1.9054981231689467,-0.9363229684608854,4.747319214798779,0.48458757735403424,3.3264086689838592,-0.7052335618598349,80.45951811983441,-0.8969372142948799,1.420910545814915,4,-1.0449981689453125,-2.3174991607666016,-4.41249942779541,-3.457498550415039,-1.9699974060058665,3,-0.06753513219009832,1.085114441859227,47.4000015258789,-2.63266640716232,47.94499969482422,1.3870777207172904,47.709999084472656,-0.06753513219009832 8910,2021-04-16,49.084999084472656,49.21500015258789,48.06499862670898,48.31499862670898,8516600.0,0.02313706400533455,1.2330070479132316,2.4444565546473127,79.15923686845017,78.28138427949426,-1.6437348191931989,-3.1728792096775607,-4.055540682880647,-4.442575496490704,12.835226357125206,1.2400016784667969,1.5031651134047124,2.759248733520508,-0.2033498617222378,5.721847328763253,1.2779494358991386,4.240548031141877,-1.809997558593757,93.29890927109739,13.201372565143956,1.4812992976213721,4,-1.3199996948242188,-2.8924999237060547,-5.463749885559082,-4.567499160766602,-2.4699974060058594,4,-0.06142404901464471,1.1043434417148204,47.974998474121094,1.085114441859227,47.4000015258789,-2.63266640716232,47.94499969482422,-0.06142404901464471 8911,2021-04-19,48.93000030517578,49.24499893188477,48.47000122070313,49.16999816894531,3462200.0,-0.0031577627011896148,2.974353456707864,-0.3116853520666205,76.4706322341643,79.13321284519554,-1.2765198941088798,-2.7683859573643446,-3.877962479935178,-4.216620554838492,13.221665160424461,0.7749977111816406,1.676390089378458,2.3557498931884737,-0.6050820573236138,5.316581843700561,0.87533391793243,3.8361658684445175,-1.4300003051757812,84.0102009399269,5.1079699706996,1.4804159752560422,4,-0.9525012969970703,-2.722501754760742,-5.308751106262207,-4.412500381469727,-2.4150009155273438,0,-0.06652362656476263,1.2330070479132316,49.084999084472656,1.1043434417148204,47.974998474121094,1.085114441859227,47.4000015258789,-0.06652362656476263 8912,2021-04-20,48.70000076293945,49.125,48.47999954223633,49.0250015258789,3343600.0,-0.0047005832986271034,1.4571553133514987,1.3541818991003296,82.10529159283666,79.92021814177613,-0.8480318973026826,-2.3289765522119126,-3.62162653034801,-3.920672915652659,14.47989341908996,0.6450004577636719,1.834868338347924,1.9170003890991225,-1.0241365325675318,4.858137310765777,0.44643192826579536,3.3875688499324497,-0.8510009765624957,72.33508189991522,-7.747624168837689,1.4705684608333285,4,-0.47750091552734375,-2.492502212524414,-5.078751564025879,-4.182500839233398,-1.9949989318847656,1,-0.06765917724892634,2.974353456707864,48.93000030517578,1.2330070479132316,49.084999084472656,1.1043434417148204,47.974998474121094,-0.06765917724892634 8913,2021-04-21,48.99499893188477,49.24499893188477,48.65499877929688,49.10499954223633,2665200.0,0.006057457172974345,2.025646543291881,0.3384626219232927,82.42484431075468,80.0006393358175,-0.9480000881727548,-2.418360146329924,-3.8827711967804532,-4.148296120432761,16.161463752354354,0.5900001525878906,1.8863893576258093,2.002748680114756,-0.9428408042108813,4.948338164440393,0.5299539379519373,3.4755434222775747,-0.8667993164062509,85.67334366617777,4.725306177782755,1.4727947421628194,4,-0.7349987030029368,-2.7875003814697337,-5.3737497329711985,-4.477499008178718,-2.3400001525878906,2,-0.07408913833153818,1.4571553133514987,48.70000076293945,2.974353456707864,48.93000030517578,1.2330070479132316,49.084999084472656,-0.07408913833153818 8914,2021-04-22,48.75500106811523,49.040000915527344,48.599998474121094,48.90499877929688,2800200.0,-0.004898415532230138,1.0952398252513602,1.3636079900127016,78.34106469947506,79.63510108769844,-0.5976204770829909,-1.9312328743400045,-3.605046704059994,-3.840756666372009,17.386602372975485,0.44000244140625,1.9261020638012454,1.5430007934570256,-1.2262329410622215,4.312234527976273,0.15838392619740205,2.927617660716649,-0.4034415893554524,58.47476804706877,-22.163707484550777,1.384616867259625,4,-0.49500083923339133,-2.547502517700188,-5.071251869201653,-4.237501144409173,-1.6200027465820241,3,-0.051379366490332146,2.025646543291881,48.99499893188477,1.4571553133514987,48.70000076293945,2.974353456707864,48.93000030517578,-0.051379366490332146 8915,2021-04-23,49.34000015258789,49.61999893188477,48.79499816894531,48.93500137329102,3053800.0,0.011998750316000617,-1.4087431085370814,-2.7000330612138064,76.35819236705888,79.24088940608623,-1.024651933471084,-2.2417032798648364,-4.143776356488452,-4.354685571620287,18.596351403775223,0.8649978637695455,1.931573433851483,1.8807498931884794,-0.7065208869312514,4.46802067330821,0.5871145031286176,3.1743852832483412,-0.8097527832031162,75.65223160234127,-4.529435197537396,1.293635390059865,4,-0.8924999237060547,-2.9450016021728516,-5.656250953674316,-4.822500228881836,-2.545001983642578,4,-0.06759219850342346,1.0952398252513602,48.75500106811523,2.025646543291881,48.99499893188477,1.4571553133514987,48.70000076293945,-0.06759219850342346 8916,2021-04-26,48.56999969482422,49.25500106811523,48.35499954223633,49.13999938964844,3654800.0,-0.015606008418775463,1.24999523164663,-1.4074108959385372,65.23682870239368,77.63213295142103,-0.1339138752739899,-1.3233594788239458,-3.327279382481244,-3.522400561154015,20.125411557460176,0.9850006103515625,1.829552424764131,0.9734994888305692,-1.538895043575593,3.4858940212367315,-0.2826977773725119,2.2296967550336504,1.049999237060554,16.996067693569497,-59.783172901666745,1.2561972662030814,4,-0.12249946594238281,-1.9325008392333913,-4.628750801086426,-4.052499771118164,-1.154998779296875,0,-0.04025114327035406,-1.4087431085370814,49.34000015258789,1.0952398252513602,48.75500106811523,2.025646543291881,48.99499893188477,-0.04025114327035406 8917,2021-04-27,48.5099983215332,48.65499877929688,48.25,48.65499877929688,2127000.0,-0.001235358733127745,4.586172423771616,0.25438690420421267,62.90470792992513,75.92094109537304,0.016383806060751738,-1.1199434478859018,-3.249373010846668,-3.4150000186065768,21.458867248308707,0.4049987792968821,1.7276360743490784,0.7859981536865206,-1.6338242818005,3.205820589173541,-0.4239130640569897,1.9959093714300309,1.1100006103515696,18.97799447007678,-53.62324125378369,1.20991121774351,4,0.05000114440917969,-1.8724994659423757,-4.451249122619629,-3.9924983978271484,-0.984996795654304,1,-0.041125520530047144,1.24999523164663,48.56999969482422,-1.4087431085370814,49.34000015258789,1.0952398252513602,48.75500106811523,-0.041125520530047144 8918,2021-04-28,48.23500061035156,48.6500015258789,48.03499984741211,48.584999084472656,2098800.0,-0.00566888725410597,1.5624890725582596,2.4137749598799165,55.6851344377814,73.18732590476,0.47190837471953273,-0.650694453683677,-2.966550119529053,-3.0903679441022263,23.009943258983906,0.6150016784667898,1.6462752446263949,0.36650047302246236,-1.7854973052845295,2.5184982513294543,-0.7094984161310336,1.4424993621759583,1.330198364257818,12.618351953559287,-55.53840540613717,1.075998889153497,4,0.592498779296875,-1.597501754760735,-4.128751754760742,-3.717500686645508,-0.5499992370605398,2,-0.031719679899175235,4.586172423771616,48.5099983215332,1.24999523164663,48.56999969482422,-1.4087431085370814,49.34000015258789,-0.031719679899175235 8919,2021-04-29,48.97000122070313,49.11000061035156,48.25500106811523,48.46500015258789,2269200.0,0.01523791025295096,1.1783432061929495,-1.4428664850136443,61.27662420386298,71.20036894202809,-0.11969548305639677,-1.176253235870135,-3.684701115072322,-3.773031986057532,24.743796751389993,0.875,1.5696530572564455,0.9302509307861371,-0.9740826050207829,2.834584466593057,-0.021915837117326475,1.8824176986896006,0.5033858062744088,58.990656994739034,-6.414183591546369,0.9521667679034613,4,-0.1425018310546946,-2.3325023651123047,-4.832502365112312,-4.452501296997077,-1.819999694824233,3,-0.04727388980393843,1.5624890725582596,48.23500061035156,4.586172423771616,48.5099983215332,1.24999523164663,48.56999969482422,-0.04727388980393843 8920,2021-04-30,48.5250015258789,48.81000137329102,48.22000122070313,48.78499984741211,4192600.0,-0.009087189784183658,2.806435734941067,-0.5148470725093169,56.514818492072855,68.98305630401792,0.2654273633652622,-0.5345937119559707,-3.2355735944518287,-3.285096977878112,26.346382358798238,0.75,1.5334175415411764,0.34300117492674786,-1.2121706178053842,1.8981729676588799,-0.4345847214393217,1.1205870712928174,0.8620822703247129,40.16403181829517,-21.55660980686273,0.7775858963660671,4,0.30249786376953836,-1.8875026702880717,-4.387502670288079,-4.0075016021728445,-1.4449996948242116,4,-0.028645093470103133,1.1783432061929495,48.97000122070313,1.5624890725582596,48.23500061035156,4.586172423771616,48.5099983215332,-0.028645093470103133 8921,2021-05-03,48.80500030517578,49.56999969482422,48.69499969482422,48.95500183105469,3842000.0,0.0057701961976766025,-3.729694620285791,0.5769326701585886,56.82541489454453,66.17418111531879,-0.03818265751454675,-0.6855279539515493,-3.4597489491992377,-3.517940777609482,27.421258698084767,1.0449981689453196,1.4316380761273564,0.5187499999999972,-0.8970616976581667,1.934561697658161,-0.1891558488290883,1.2266558488290826,-0.7700004577636719,50.1629012577319,-8.128392756108752,0.7079058488290833,5,0.02249908447265625,-1.9400005340576172,-4.667501449584961,-4.287500381469727,-2.1850013732910085,0,-0.04118434840000007,2.806435734941067,48.5250015258789,1.1783432061929495,48.97000122070313,1.5624890725582596,48.23500061035156,-0.04118434840000007 8922,2021-05-04,47.97000122070313,48.73500061035156,47.80500030517578,48.625,4077000.0,-0.01710888391048937,1.1257149832589286,4.3666141091500466,54.32473954082319,63.05194725199307,0.7625685090703485,0.2492802353771637,-2.569741089232217,-2.6483865376933053,28.03261687431482,1.0,1.2413250659425756,-0.37149906158446555,-1.6314487473311488,0.8884506241622177,-1.0014739044578036,0.2584757812888725,1.5999984741210866,9.348497030371023,-51.42335883872728,0.6299748428733408,5,0.7424983978271413,-0.6250019073486399,-3.765002250671394,-3.6225013732910227,-1.085002899169929,1,-0.011569737149313641,-3.729694620285791,48.80500030517578,2.806435734941067,48.5250015258789,1.1783432061929495,48.97000122070313,-0.011569737149313641 8923,2021-05-05,47.224998474121094,48.19499969482422,47.06499862670898,48.0,4010600.0,-0.015530596781817563,-1.0639265906747166,1.183210641569225,44.4526582141334,59.286568753621765,1.3746522209729193,1.0571466500238387,-1.76355131050299,-1.8704149437694184,28.23497299831722,1.1300010681152415,1.0504711479581204,-1.1220016479492188,-2.3601811475733143,0.11617785167487682,-1.7410913977612665,-0.502911898137171,2.345001220703125,6.387216734103035,-49.75058299726727,0.6190897498120465,5,1.1175003051757812,0.12000083923339844,-2.972498893737793,-2.944997787475586,-0.47499847412109375,2,0.006352632322946583,1.1257149832589286,47.97000122070313,-3.729694620285791,48.80500030517578,2.806435734941067,48.5250015258789,0.006352632322946583 8924,2021-05-06,47.5099983215332,47.599998474121094,47.06000137329102,47.44499969482422,4296000.0,0.006034936085139053,3.408158816660121,-0.083869030625806,36.73123485126534,54.88357347408916,0.9995945539489242,0.802252214064552,-1.9815013122268965,-2.1214918201200845,27.95430669791551,0.539997100830071,0.8479169462675742,-0.8300016403198214,-2.086224481285022,0.4262212006453794,-1.4581130608024182,-0.20189021983722455,1.9598013305664068,17.928177257397778,-32.1247701445733,0.6281114204825997,5,0.8050022125244141,-0.06249809265136719,-3.2574987411499023,-3.5224990844726562,-0.80999755859375,3,0.003683499430445103,-1.0639265906747166,47.224998474121094,1.1257149832589286,47.97000122070313,-3.729694620285791,48.80500030517578,0.003683499430445103 8925,2021-05-07,45.625,45.84000015258789,44.17499923706055,44.5,12023800.0,-0.039675823787155506,1.1414798569304818,17.30805798462351,28.440944552717184,50.79514190190289,2.572754516863178,2.664782624737043,-0.0033907814724898344,-0.21310745530654174,28.03112723854449,3.3349990844726562,0.5553668646752925,-2.613999938964845,-4.341799608394268,-0.8862002695354221,-3.477899773679553,-1.7501001042501372,3.700211755371093,26.876749581231834,-18.100885863266228,0.8638998347147104,5,1.2474994659423828,1.2724990844726562,-1.2512502670288086,-1.6375007629394531,0.4700012207031321,4,0.03342469097816769,3.408158816660121,47.5099983215332,-1.0639265906747166,47.224998474121094,1.1257149832589286,47.97000122070313,0.03342469097816769 8926,2021-05-10,45.79999923706055,46.40999984741211,45.349998474121094,45.56999969482422,6512200.0,0.003835599716395466,-2.1641738358090836,0.2044440375434028,30.94609592192961,47.244185012125605,2.194259263831057,2.465775803679705,-0.11984883671483715,-0.36665905925660525,27.814867463934117,1.0600013732910156,0.28736771839805897,-2.343500709533693,-4.378283155577726,-0.30871826348965925,-3.3608919325557096,-1.326109486511676,3.1131955168456997,35.63595418014568,-5.638204108699696,1.0173912230220175,5,1.072500228881836,1.0974998474121094,-1.4262495040893555,-1.8125,-0.04000091552734375,0,0.027947655356255652,1.1414798569304818,45.625,3.408158816660121,47.5099983215332,-1.0639265906747166,47.224998474121094,0.027947655356255652 8927,2021-05-11,45.77000045776367,46.11999893188477,44.95000076293945,44.95000076293945,4059600.0,-0.0006549951920654662,-1.8536551326305777,3.5652231602341895,28.046281225233116,44.173201321842456,2.0056289652809625,2.4500918553441267,-0.02738795280363604,-0.3164467488145277,27.464143066350122,1.1699981689453196,-0.02019158806644583,-2.264749526977539,-4.560016029216577,0.030516975261498658,-3.4123827780970615,-1.1171162758580166,2.7641386547949196,39.67664276313105,3.8526751802063757,1.1476332511195204,5,1.102499008178711,1.1274986267089844,-0.9537515640258789,-1.4975013732910156,0.5149993896484375,1,0.018571082928117377,-2.1641738358090836,45.79999923706055,1.1414798569304818,45.625,3.408158816660121,47.5099983215332,0.018571082928117377 8928,2021-05-12,44.89500045776367,45.63000106811523,44.79999923706055,45.51499938964844,4526800.0,-0.01911732556803114,-1.0493837626037679,-0.7560965397891681,25.8145195677823,40.23296747338905,2.634021238683765,3.296831372887354,0.9119942056814239,0.564143941311066,27.71252411156183,0.970001220703125,-0.258616361712086,-3.0144994735717745,-5.696429237203013,-0.33256970994053603,-4.35546435538739,-1.6735345917561588,3.290407464755077,21.02193813394992,-11.443756337299643,1.3409648818156183,5,1.977499008178711,2.0024986267089844,-0.041251182556152344,-0.5850009918212891,0.9850006103515554,2,0.044325600701166756,-1.8536551326305777,45.77000045776367,-2.1641738358090836,45.79999923706055,1.1414798569304818,45.625,0.044325600701166756 8929,2021-05-13,44.73500061035156,45.31999969482422,44.63999938964844,45.1150016784668,4646400.0,-0.0035638678200401452,-1.385951292639018,0.6129060044668951,19.52348324688208,36.12281911281231,2.380439633952129,3.3746743629532574,1.1725956303878888,0.7261464592857862,27.93199937345161,0.6800003051757812,-0.499478190400545,-3.0124994277954116,-6.046129389719653,0.02113053412882948,-4.529314408757536,-1.4956844468332875,3.129574617330533,25.05598301393431,-1.8664803214720358,1.5168149809621219,5,2.1374988555908203,2.1624984741210938,0.19124889373779297,-0.35250091552734375,1.2849998474121094,3,0.045043016925368606,-1.0493837626037679,44.89500045776367,-1.8536551326305777,45.77000045776367,-2.1641738358090836,45.79999923706055,0.045043016925368606 8930,2021-05-14,46.06999969482422,46.29499816894531,44.80500030517578,44.900001525878906,4459800.0,0.029842384402778865,-1.1911723457011747,-3.078933895497666,34.605902073091954,33.65398435487313,0.7382065574947916,1.8996117937311183,-0.045504430556164266,-0.5989868157693792,26.954555433080152,1.55999755859375,-0.6566469612137951,-1.5267503738403292,-4.580114995296064,1.5266142476154059,-3.053432684568193,-6.80631124652109e-05,1.499409453608152,80.79095679910344,50.439487737092506,1.526682310727866,5,0.38500022888183594,0.8274993896484375,-0.7149991989135742,-1.3724994659423828,-0.18000030517578125,4,0.013674865905979328,-1.385951292639018,44.73500061035156,-1.0493837626037679,44.89500045776367,-1.8536551326305777,45.77000045776367,0.013674865905979328 8931,2021-05-17,45.67499923706055,45.849998474121094,45.290000915527344,45.5250015258789,2920000.0,-0.008573919261563367,1.2400073242746297,0.128203372588918,33.2347662407859,31.310653988202322,0.7180337495557723,2.1484021464146537,0.4361683586139975,-0.1870563827487075,25.903146842713827,0.779998779296875,-0.9459265159100383,-1.7590007781982422,-4.859772741430355,1.3417711850338705,-3.309386759814295,-0.2086147965821894,1.622857118462079,62.537801257583304,29.477509861661268,1.550385981616056,5,0.5100002288818359,1.2224998474121094,-0.07999897003173828,-0.9774990081787109,-0.5200004577636648,0,0.00919544588195187,-1.1911723457011747,46.06999969482422,-1.385951292639018,44.73500061035156,-1.0493837626037679,44.89500045776367,0.00919544588195187 8932,2021-05-18,45.40499877929688,45.81999969482422,45.26499938964844,45.81000137329102,3107600.0,-0.005911340170195012,1.6117708305284912,-2.700058492917143,33.254420987433704,30.066405407457907,0.6547828048662865,2.275561608942759,0.8121229644200767,0.10406442583313691,24.80227779666311,0.5550003051757812,-1.2036540537651845,-1.864251136779778,-5.031234538482465,1.3027322649229092,-3.447742837631125,-0.2807594359284309,1.643029006748776,46.22356216923942,10.140557179618888,1.5834917008513452,5,0.4825000762939382,1.4925003051757741,0.1900014877319265,-0.7074985504150462,-0.33499908447266336,1,0.007818512317595117,1.2400073242746297,45.67499923706055,-1.1911723457011747,46.06999969482422,-1.385951292639018,44.73500061035156,0.007818512317595117 8933,2021-05-19,45.3650016784668,45.4000015258789,44.91999816894531,45.16999816894531,3543600.0,-0.0008808964190154533,2.622623040493022,-0.48148706307867645,26.756914298363213,28.95814756824656,0.45057587796198106,2.1393502818199934,0.9066013694891595,0.15981467315071995,23.652545761783053,0.4850006103515696,-1.5146784071038581,-1.7227483749389663,-4.889369720641277,1.4438729707633442,-3.3060590477901215,-0.13943770208781103,1.453183823660055,43.80681713411148,10.1827138402558,1.5833106728511548,5,-0.07250213623046875,1.5324974060058594,0.6537485122680664,-0.5525016784667969,0.6949996948242259,2,0.02027991039140642,1.6117708305284912,45.40499877929688,1.2400073242746297,45.67499923706055,-1.1911723457011747,46.06999969482422,0.02027991039140642 8934,2021-05-20,46.25,46.46500015258789,45.36000061035156,45.40999984741211,5164600.0,0.01950839388932013,-1.3510662906073088,4.3076155636847355,36.11956236372749,29.811327325025484,-0.7062151998408126,1.1141861208166972,0.07201720911470488,-0.7110700214865915,22.16068072382591,1.1049995422363281,-1.750581425997936,-0.7124999999999986,-3.7985954290560073,2.37359542905601,-2.2555477145280065,0.8305477145280094,0.3567306009215443,87.04818238850626,52.01026933774676,1.5430477145280048,5,-0.6975002288818359,0.6474990844726562,-0.046250343322753906,-1.4375,-0.5200004577636719,3,-0.007999976905616712,2.622623040493022,45.3650016784668,1.6117708305284912,45.40499877929688,1.2400073242746297,45.67499923706055,-0.007999976905616712 8935,2021-05-21,46.00500106811523,46.53499984741211,45.7400016784668,46.43999862670898,3684000.0,-0.005297274202914037,1.5439941406249422,-0.5178541423517604,32.84312556770554,30.022108396778368,-0.44884536717984247,1.1557822668507,0.3664288211754254,-0.46122240957620164,20.145691929606475,0.7949981689453125,-1.8727968289375099,-0.7907489776611385,-3.690735003806246,2.109237048483969,-2.240741990733696,0.6592440354114188,-1.8300018310546804,67.18277223092196,32.65116479001409,1.4499930130725542,5,-0.41750144958495383,0.892498016357429,0.28874874114990945,-1.1925010681152273,-0.22500228881834516,4,0.0003260382414997931,-1.3510662906073088,46.25,2.622623040493022,45.3650016784668,1.6117708305284912,45.40499877929688,0.0003260382414997931 8936,2021-05-24,46.6150016784668,46.8849983215332,46.15999984741211,46.30500030517578,4328000.0,0.013259441282229334,-1.41665236160649,-0.7126508348533744,41.46187390961345,31.512729806153956,-1.0404998213030012,0.41298228189189956,-0.17944335631186448,-1.0646142402574554,18.83576769259031,0.8799972534179759,-1.9645538625427363,-0.08299846649170206,-2.860377856612267,2.694380923628863,-1.4716881615519881,1.305691228568584,-2.3928024291992216,86.25971388802068,46.53736710337487,1.3886896950602838,5,-0.8525028228759766,0.2824974060058594,0.36374759674072266,-1.2675018310546875,-0.94000244140625,0,-0.01555298214551526,1.5439941406249422,46.00500106811523,-1.3510662906073088,46.25,2.622623040493022,45.3650016784668,-0.01555298214551526 8937,2021-05-25,46.51499938964844,47.1150016784668,46.2599983215332,46.86000061035156,4221600.0,-0.002145281244611774,1.0,-1.1129022334338277,45.130317295194004,33.65892955364415,-0.9205071325597416,0.37509212619826826,-0.02111641729372593,-0.9618706731765769,17.690960364729243,0.8550033569335938,-1.8133484031134728,-0.08325080871581747,-2.7266884892566168,2.560186871824982,-1.4049696489862171,1.2384680315545822,-2.1862881774902405,72.66508749459078,27.539426591222707,1.3217188402703979,5,-0.6374988555908203,0.38249969482421875,0.5774993896484375,-1.1525001525878906,-0.9399986267089844,1,-0.029237893758936928,-1.41665236160649,46.6150016784668,1.5439941406249422,46.00500106811523,-1.3510662906073088,46.25,-0.029237893758936928 8938,2021-05-26,46.70500183105469,46.959999084472656,46.57500076293945,46.75500106811523,2906600.0,0.0040847563989978575,-1.4838491355442072,0.14492481203005458,44.405858572470024,36.42363792315392,-0.9239204366771219,0.06807936497942535,-0.1506733819491899,-1.1561424313522366,16.81932733792682,0.44499969482421875,-1.688353665898191,0.18325157165527628,-2.346873132926767,2.7133762762373195,-1.0818107806357489,1.4483139239463014,-2.209113190917975,76.63819955093106,26.912604607966443,1.2650623522910216,5,-0.7450008392333984,0.19249725341796875,0.5099973678588867,-1.3425025939941406,-1.2750015258789062,2,-0.035007002936103926,1.0,46.51499938964844,-1.41665236160649,46.6150016784668,1.5439941406249422,46.00500106811523,-0.035007002936103926 8939,2021-05-27,46.65499877929688,47.09500122070313,46.56000137329102,46.97000122070313,4490000.0,-0.001070614490899291,-1.1188228006828722,6.300144960708914,59.608196473967595,39.20167063436233,-0.6402537516031614,-0.06771611128318966,-0.0268256448899038,-1.0957336458361624,15.531408149798581,0.5349998474121094,-1.5349682597965284,0.24899864196778054,-2.0064337675874313,2.5044310515229924,-0.8787175628098254,1.3767148467453865,-2.001963356860365,66.54524369673346,13.354013367545335,1.1277162047776077,5,-0.6374988555908274,0.24250030517577414,0.5787506103515554,-1.2924995422363352,-1.3499984741211009,3,-0.012753133031264574,-1.4838491355442072,46.70500183105469,1.0,46.51499938964844,-1.41665236160649,46.6150016784668,-0.012753133031264574 8940,2021-05-28,47.1349983215332,47.349998474121094,46.70000076293945,46.76499938964844,2767600.0,0.010288276814816255,-1.600010681233835,-1.1745906801007557,61.78286733205571,42.37368186672564,-1.0653266918317783,-0.692705956522687,-0.4149194496706343,-1.568977167867942,14.316376721064506,0.6949996948242116,-1.2507575096874248,0.7984983444213896,-1.258980897877663,2.855977586720442,-0.23024127672813677,1.827237965570916,-2.3342449237348717,81.9327394366423,25.425334349071022,1.0287396211495268,5,-1.0,-0.23749923706054688,0.09875106811523438,-1.7724990844726562,-1.7150001525878906,4,-0.02980797346618369,-1.1188228006828722,46.65499877929688,-1.4838491355442072,46.70500183105469,1.0,46.51499938964844,-0.02980797346618369 8941,2021-06-01,46.79499816894531,47.415000915527344,46.65499877929688,47.19499969482422,5645600.0,-0.007213326926810648,-1.2352993975025222,-1.0810883259616673,58.577383418746344,45.18734435909371,-0.6143529775158925,-0.538626722488317,0.014930506107937447,-1.218381307639092,12.422340190228526,0.7600021362304616,-0.8936968130080345,0.5589982986450224,-1.1591721020223318,2.2771686993123765,-0.30008690168865115,1.418083498978696,-1.7903051650411612,46.32022907948755,-11.807386620886682,0.8590852003336767,6,-0.6274986267089844,0.07750129699707031,0.626251220703125,-1.2449989318847656,-1.875,1,-0.021690339338917175,-1.600010681233835,47.1349983215332,-1.1188228006828722,46.65499877929688,-1.4838491355442072,46.70500183105469,-0.021690339338917175 8942,2021-06-02,47.415000915527344,47.90999984741211,46.93000030517578,47.13999938964844,4828400.0,0.013249337981457332,-1.8201438059169,-0.687501192088348,72.0279566378675,50.21746017459418,-1.0272826216161874,-1.267316576647275,-0.524379947022986,-1.846429523713681,11.914210137117138,1.1150016784667969,-0.7344675767798208,1.2067510604858427,-0.40833582078320774,2.821837941754893,0.3992076198513175,2.014294501120368,-2.169277120460876,63.3333710093981,0.49098081077223554,0.8075434406345247,6,-0.7800006866455078,-0.5425014495849609,0.12749862670898438,-1.8650016784667969,-2.295001983642571,2,-0.03669728239733061,-1.2352993975025222,46.79499816894531,-1.600010681233835,47.1349983215332,-1.1188228006828722,46.65499877929688,-0.03669728239733061 8943,2021-06-03,47.5250015258789,47.60499954223633,46.88000106811523,47.04499816894531,3981200.0,0.0023199537747036203,1.2656223922943264,1.74545706755442,74.60315751656059,54.493415191575636,-0.8925240747669818,-1.4268443761393854,-0.559934149524949,-1.975813143313637,12.28352445641227,0.7249984741211009,-0.5092592563062155,1.3017515182495032,-0.35804928643981526,2.9615523229388216,0.4718511159048475,2.131651920594159,-1.9595646045309536,71.4815735785285,3.70002681219637,0.8299004023446584,6,-0.700000762939446,-0.6525020599365163,0.07374763488770242,-1.9750022888183523,-1.940002441406243,3,-0.041031051032741295,-1.8201438059169,47.415000915527344,-1.2352993975025222,46.79499816894531,-1.600010681233835,47.1349983215332,-0.041031051032741295 8944,2021-06-04,47.68500137329102,47.93999862670898,47.46500015258789,47.75,2685800.0,0.003366645813256852,1.1348443674830841,-0.13541285861875857,67.96439734236078,58.39577872209288,-0.9248168321490198,-1.6580713848315867,-0.6275863641325188,-2.138096097910527,12.789121065658943,0.47499847412108664,-0.24184369136393258,1.4530012130737404,-0.2369332862298208,3.1429357123773016,0.6080339634219598,2.297968462725521,-1.8382169008153753,80.15585340873758,13.440761517710115,0.8449672496517808,6,-0.6350021362304759,-0.8125019073486399,0.047497749328606176,-2.135002136230476,-1.6750030517578196,4,-0.04728952507440409,1.2656223922943264,47.5250015258789,-1.8201438059169,47.415000915527344,-1.2352993975025222,46.79499816894531,-0.04728952507440409 8945,2021-06-07,47.1500015258789,47.69499969482422,46.85499954223633,47.68999862670898,3396600.0,-0.011219457523425458,2.054550246568423,8.307823229063647,65.91154687215786,61.112409051264486,-0.23503462081915671,-1.0571657692731051,-0.005679943066077442,-1.616896250784798,11.971043929109708,0.8400001525878906,0.08558238642439875,0.8417512893676715,-0.8703369545984927,2.5538395333338357,-0.014292832615410589,1.6977954113507536,-1.010167071810585,38.52161909426837,-27.53540106416981,0.8560441219830819,6,-0.050003051757805395,-0.27750205993651633,0.5824975967407298,-1.6000022888183523,-0.6500015258788991,0,-0.039130459406039764,1.1348443674830841,47.68500137329102,1.2656223922943264,47.5250015258789,-1.8201438059169,47.415000915527344,-0.039130459406039764 8946,2021-06-08,47.08000183105469,47.31999969482422,46.6349983215332,47.224998474121094,2913000.0,-0.0014846170213969057,3.089571614019905,0.26851374358032454,68.88389055659232,63.75169496919762,-0.10296603092490386,-0.9342543841652144,0.10610451111854502,-1.5443185627225446,11.581874415897392,0.6850013732910156,0.2803740000726265,0.7077514648437528,-1.0199656385867613,2.435468568274267,-0.15610708687150776,1.5716100165590134,-0.6881443928166817,34.09987781279067,-33.04218890674003,0.8638585517152579,6,0.1699981689453125,-0.2075023651123047,0.6524972915649414,-1.5300025939941406,-0.27000045776366477,1,-0.03525920980347985,2.054550246568423,47.1500015258789,1.1348443674830841,47.68500137329102,1.2656223922943264,47.5250015258789,-0.03525920980347985 8947,2021-06-09,46.61999893188477,47.25,46.540000915527344,47.11000061035156,2522800.0,-0.0097706644281923,-1.1846202602219575,3.3794001578531474,62.92476224000408,65.80935093225698,0.4173904390878178,-0.4293180302682913,0.5990563417533039,-1.0803147524569354,10.849530884451564,0.7099990844726562,0.5286894715529655,0.2052486419677777,-1.5017850967502824,1.9122823806858378,-0.6482682273912559,1.0587655113268113,1.3199996948242045,5.714153367430053,-61.72020791355478,0.8535168693590302,6,0.6200008392333913,-0.16499900817871804,1.226250648498528,-1.0699996948242259,-0.08499908447266336,2,-0.03646505366555852,3.089571614019905,47.08000183105469,2.054550246568423,47.1500015258789,1.1348443674830841,47.68500137329102,-0.03646505366555852 8948,2021-06-10,46.8849983215332,47.06999969482422,46.25,46.25,3455200.0,0.00568424272243373,-1.5826830308600814,-1.2959105028376767,57.49700725015606,65.57477435183347,0.2018335930064481,-0.5666395913972266,0.39059078782901224,-1.342046898320902,9.846131000640531,0.8199996948242188,0.6596795126677719,0.3707481384277358,-1.1889292211462745,1.9304254980017461,-0.40909054135926937,1.150586818214741,1.027000350952143,37.57389571196094,-26.248432309481394,0.7798386797870058,6,0.21000099182128906,-0.6999988555908203,1.1437511444091797,-1.3349990844726562,-0.7599983215332031,3,-0.03764529066513389,-1.1846202602219575,46.61999893188477,3.089571614019905,47.08000183105469,2.054550246568423,47.1500015258789,-0.03764529066513389 8949,2021-06-11,46.75,47.0,46.52000045776367,46.9900016784668,2156600.0,-0.0028793500344693745,2.692328007394692,-0.3779563981953731,59.030265030559214,65.26892965166718,0.39305940630237757,-0.2876925949801432,0.5752723721830435,-1.1919989626423018,8.674813274761565,0.4799995422363281,0.7621501227672098,0.1349998474121108,-1.182226646348127,1.4522263411723486,-0.5236133994680117,0.7936130942922333,1.0955187255859329,34.60208343233069,-27.60567218589599,0.6586132468801202,6,0.3449993133544922,-0.6925010681152344,1.0937490463256836,-1.2000007629394531,0.10499954223632812,4,-0.02491980567972929,-1.5826830308600814,46.8849983215332,-1.1846202602219575,46.61999893188477,3.089571614019905,47.08000183105469,-0.02491980567972929 8950,2021-06-14,46.70000076293945,46.834999084472656,46.5,46.56000137329102,3009600.0,-0.0010695023970170858,-1.576894861938437,-0.5833267106413119,51.19212965439905,64.44834590007305,0.41891900845402574,-0.1982390852005338,0.671046049597372,-1.1233357782101479,8.424651803923561,0.33499908447265625,0.8612339721823332,0.05350055694579936,-1.238744434317141,1.3457455482087397,-0.5926219386856673,0.699623052577266,1.0816972136230447,42.05615806398711,-16.402423742522174,0.6461224956314688,6,0.39499855041503906,-0.6425018310546875,1.1812496185302734,-1.1500015258789062,-0.02500152587890625,0,-0.014775212636695012,2.692328007394692,46.75,-1.5826830308600814,46.8849983215332,-1.1846202602219575,46.61999893188477,-0.014775212636695012 8951,2021-06-15,46.09500122070313,46.90499877929688,46.0250015258789,46.90499877929688,3613800.0,-0.012955022106047598,1.1728392736041342,-5.78572207084498,44.840326619978164,61.42749812030756,1.0216156347008152,0.46360874788810946,1.2822061869909973,-0.49972755662115276,8.2799021166927,0.879997253417983,0.8385507521325621,-0.5724990844726463,-1.8107940261850501,0.6657958572397575,-1.1916465553288518,0.04664838638355917,1.6254288367968641,5.7142679197584805,-48.842706611129145,0.6191474708562031,6,0.8874988555908061,0.19499778747557883,0.7899980545043874,-0.5450019836425852,0.5900001525878906,1,0.00878617569305895,-1.576894861938437,46.70000076293945,2.692328007394692,46.75,-1.5826830308600814,46.8849983215332,0.00878617569305895 8952,2021-06-16,45.7599983215332,46.36000061035156,45.5250015258789,45.5250015258789,6313200.0,-0.007267662225800442,-6.106472087397972,-0.2901203752543227,38.790014652392536,57.44826002428889,1.2261062182202096,0.8712398876785983,1.614929423170878,-0.1398915102650733,8.309829079694858,0.8349990844726634,0.7491423639134851,-0.9252519607543945,-2.0956658989025314,0.24516197739374235,-1.5104589298284594,-0.34004499168032964,1.8587060240695266,15.210166612347678,-35.043686583427515,0.5852069690740678,6,0.9725017547607351,0.5300006866455078,1.1250009536743164,-0.20999908447265625,2.3850021362304688,2,0.022945871727965583,1.1728392736041342,46.09500122070313,-1.576894861938437,46.70000076293945,2.692328007394692,46.75,0.022945871727965583 8953,2021-06-17,46.28499984741211,46.41999816894531,45.66999816894531,45.7599983215332,3164000.0,0.01147293586398268,-1.127654048438413,2.2340795091147485,46.05545374909403,55.01393295837036,0.5662612510884983,0.4413231296547764,1.0856423159143134,-0.6388306660703194,8.017411802488075,0.75,0.7125119120317436,-0.4462503433227525,-1.460018814719227,0.567518128073722,-0.9531345790209897,0.06063389237548478,1.1662082726127139,51.52536323714275,3.194609093575316,0.5068842356982388,6,0.3250007629394531,0.0049991607666015625,0.5999994277954102,-0.7350006103515625,1.7150001525878906,3,0.00540131793937948,-6.106472087397972,45.7599983215332,1.1728392736041342,46.09500122070313,-1.576894861938437,46.70000076293945,0.00540131793937948 8954,2021-06-18,45.88000106811523,46.47000122070313,45.81999969482422,46.1349983215332,6802600.0,-0.008750108688172054,-2.4666748046875377,-0.48570764245129455,36.403079527457464,51.73521436451476,0.7691825564300245,0.8613427478598155,1.4643137503605672,-0.21257442147131655,8.739617610516008,0.6500015258789134,0.5195241977884422,-0.8327491760253949,-1.89580131633074,0.23030296427995012,-1.3642752461780674,-0.3012231058727224,1.4171105243779252,25.72465570906491,-17.597419352723744,0.5315260701526728,6,0.5424995422363352,0.40999794006348367,1.0049982070922923,-0.3300018310546804,1.7099990844726634,4,0.005339994031844819,-1.127654048438413,46.28499984741211,-6.106472087397972,45.7599983215332,1.1728392736041342,46.09500122070313,0.005339994031844819 8955,2021-06-21,46.02000045776367,46.2750015258789,45.60499954223633,46.08000183105469,3067000.0,0.0030514251610542775,1.9777815453736902,0.23530203751906714,41.22313838220723,48.66179745624975,0.5051586454204582,0.7615708234434635,1.2992322322214562,-0.3073735658661718,9.57686484188907,0.670001983642571,0.29017376634693903,-0.6934997558593778,-1.7544686698405272,0.3674691581217715,-1.223984212849956,-0.16301529886879962,1.1353423294003377,35.86955920808953,-6.781080066014695,0.5304844569905756,6,0.36750030517578125,0.35249900817871094,0.8649988174438477,-0.470001220703125,1.0050010681152273,0,0.018144265018836814,-2.4666748046875377,45.88000106811523,-1.127654048438413,46.28499984741211,-6.106472087397972,45.7599983215332,0.018144265018836814 8956,2021-06-22,45.88999938964844,46.13999938964844,45.60499954223633,46.04499816894531,3198000.0,-0.0028248819387680646,2.101437417072092,2.5832538622925805,30.573244074346277,45.06718432673222,0.5013258750666267,0.8795675042119626,1.4000279883222433,-0.15482335312456996,10.136311245789434,0.5349998474121094,0.10211957581053355,-0.7872507095336942,-1.9101259336823233,0.3356245146149348,-1.3486883216080088,-0.22581309745937972,1.1349160966127627,38.62412504137653,-1.3520302349095061,0.5614376120743158,6,0.407501220703125,0.5399990081787109,0.786250114440918,-0.3400001525878906,1.4000015258789062,1,0.01710612024085556,1.9777815453736902,46.02000045776367,-2.4666748046875377,45.88000106811523,-1.127654048438413,46.28499984741211,0.01710612024085556 8957,2021-06-23,45.15499877929688,45.96500015258789,45.14500045776367,45.90999984741211,3717200.0,-0.016016574855683086,-1.1161344943173148,4.871012994683947,23.95603124193069,41.34040921470718,1.1249641979434344,1.5889209775385993,2.089104433948812,0.6138501359986108,10.710083769780736,0.8199996948242188,-0.07046333550555772,-1.4542512893676687,-2.7671408592556332,-0.1413617194797041,-2.1106960743116545,-0.7978065044236828,1.7499235901337329,0.7545898698978377,-33.780764941769554,0.6564447849439828,6,0.9175014495849538,1.2749996185302663,1.3862504959106374,0.39500045776366477,2.0050010681152273,2,0.03388334924937775,2.101437417072092,45.88999938964844,1.9777815453736902,46.02000045776367,-2.4666748046875377,45.88000106811523,0.03388334924937775 8958,2021-06-24,45.06999969482422,45.34500122070313,44.90999984741211,45.2750015258789,5211000.0,-0.0018823848249472919,1.5217381689517286,0.27152521991318995,20.782119095213915,37.090615221891035,1.0341863806084106,1.62865113570507,2.143814408085703,0.7210330264546627,11.406855713873938,0.43500137329102273,-0.26757329969814947,-1.4575002670288058,-2.9381784240348807,0.023177889977269217,-2.1978393455318397,-0.7171611885257718,1.658930483439704,10.25639144628246,-17.74371927327145,0.7403390785030365,6,0.8374996185302734,1.3549995422363281,1.3224992752075195,0.4799995422363281,1.6100006103515625,3,0.06822721951987454,-1.1161344943173148,45.15499877929688,2.101437417072092,45.88999938964844,1.9777815453736902,46.02000045776367,0.06822721951987454 8959,2021-06-25,46.06000137329102,47.64500045776367,44.625,45.20000076293945,8855000.0,0.021965868319730575,-2.004972386176007,-4.195087458131925,38.94524095635091,35.7298498109968,-0.07150401160762954,0.6237691781647712,1.1158663231921793,-0.2582868675272181,11.678068809795056,3.020000457763672,-0.39250190916136773,-0.4377487182617088,-1.9314925107238423,1.0559950742004247,-1.184620614492772,0.3091231779693544,-1.1500015258789134,47.51659456216274,19.986199966657434,0.7468718962310664,6,0.07499885559081321,0.22249794006346946,0.03499794006346946,0.004997253417961645,0.45999908447264914,4,0.04211894417862383,1.5217381689517286,45.06999969482422,-1.1161344943173148,45.15499877929688,2.101437417072092,45.88999938964844,0.04211894417862383 8960,2021-06-28,45.72999954223633,46.43999862670898,45.5099983215332,46.040000915527344,3954800.0,-0.007164607494911102,-1.479988199929791,-0.36046645730203214,36.99421328027558,34.85805943991873,0.1189411671500551,0.888678054063675,1.3675206129165431,0.08082574453472802,11.71774286090576,0.9300003051757741,-0.5165666798510671,-0.6975006103515611,-2.197198087149161,0.8021968664460388,-1.4473493487503575,0.05234812804723532,-1.1049995422363281,36.589383269649794,9.481439076514246,0.7498487383987984,6,0.4050006866455078,0.5524997711181641,0.49499988555908203,0.5699996948242188,0.27500152587889914,0,0.0406735322320233,-2.004972386176007,46.06000137329102,1.5217381689517286,45.06999969482422,-1.1161344943173148,45.15499877929688,0.0406735322320233 8961,2021-06-29,45.77999877929688,45.8849983215332,45.43000030517578,45.77000045776367,2837200.0,0.0010933574800142676,3.1363943749891625,-0.03225250722945749,41.2133922935177,35.127323622265976,0.02185846147148851,0.7997419227692788,1.2431363118658254,0.031857956722284086,11.659989546840887,0.4549980163574219,-0.6471729517289191,-0.5967514038085895,-2.112693461264328,0.9191906536471492,-1.3547224325364553,0.16121962491927633,-1.154998779296882,38.24498689487503,8.082601416572992,0.7579710287278694,6,0.35500144958495383,0.5025005340576101,0.46250057220458274,0.614999771118157,0.19499969482421164,1,0.027195342502827735,-1.479988199929791,45.72999954223633,-2.004972386176007,46.06000137329102,1.5217381689517286,45.06999969482422,0.027195342502827735 8962,2021-06-30,45.67499923706055,45.95000076293945,45.53499984741211,45.79999923706055,3971800.0,-0.0022935680436020345,-1.0493934142114385,-12.502098435702676,36.90477959815256,34.11058204993914,0.12687519935815317,0.8091886381322269,1.2784117344715895,0.14024279690859487,11.15234539576168,0.41500091552734375,-0.7462539757444873,-0.614750862121582,-2.0786311449943184,0.8491294207511544,-1.3466910035579502,0.11718927931478618,-0.9895992279052734,34.76818138756434,5.314314016383836,0.7319401414363684,6,0.46000099182128906,0.6075000762939453,0.6549997329711914,0.7199993133544922,2.8100013732910156,2,0.0353585485592387,3.1363943749891625,45.77999877929688,-1.479988199929791,45.72999954223633,-2.004972386176007,46.06000137329102,0.0353585485592387 8963,2021-07-01,45.57500076293945,45.834999084472656,45.47999954223633,45.63000106811523,3406400.0,-0.0021893481289859684,-1.8979229595490923,0.44000244140619316,37.186494066631234,34.197628109847344,0.12915050573875675,0.7964414668613742,1.296576409955705,0.24483584704942984,10.65704253292462,0.3549995422363281,-0.7781401693865533,-0.6172492980957003,-1.99174529529472,0.7572466991033195,-1.3044972966952102,0.06999870050380963,-0.8304087448120114,31.456974137114347,2.544674191761313,0.6872479985995108,7,0.5599994659423828,0.7074985504150391,0.8124990463256836,0.8199977874755859,3.6599998474121094,3,0.03477781805681368,-1.0493934142114385,45.67499923706055,3.1363943749891625,45.77999877929688,-1.479988199929791,45.72999954223633,0.03477781805681368 8964,2021-07-02,45.43000030517578,46.01499938964844,45.375,45.790000915527344,3086600.0,-0.0031815788334902395,-1.723394584767223,6.5454293244563875,36.43163098542196,33.665238399093425,0.22753303529951552,0.8051197794636238,1.3641079476369882,0.3965882388192412,9.890724087588772,0.6399993896484375,-0.7578126276750012,-0.6494997024536104,-1.869711344079569,0.5707119391723481,-1.2596055232665861,-0.03939388164063473,-0.6274001182556148,5.164354563136042,-21.17301329049034,0.6101058208129778,7,0.7049999237060547,0.8524990081787109,0.9987497329711914,0.9649982452392578,3.9650001525878906,4,0.027514857838501605,-1.8979229595490923,45.57500076293945,-1.0493934142114385,45.67499923706055,3.1363943749891625,45.77999877929688,0.027514857838501605 8965,2021-07-06,45.30500030517578,45.584999084472656,45.15499877929688,45.43000030517578,4578400.0,-0.002751485783850205,-1.023516317811401,0.34722163353537067,40.59523744648079,34.77879321821948,0.2687010987210101,0.8272218948284689,1.3897301209917075,0.5281609067713262,9.780804221983336,0.43000030517577414,-0.8190497539563282,-0.6822496414184585,-1.8390171841415892,0.4745179013046723,-1.2606334127800238,-0.10386587005689307,-0.4455521128387474,17.442025514095945,-11.028806344138932,0.5783837713615642,7,0.8299999237060547,0.9774990081787109,1.1524991989135742,1.0899982452392578,4.055000305175781,1,0.026818235170590787,-1.723394584767223,45.43000030517578,-1.8979229595490923,45.57500076293945,-1.0493934142114385,45.67499923706055,0.026818235170590787 8966,2021-07-07,45.41999816894531,45.474998474121094,45.21500015258789,45.44499969482422,2552800.0,0.002538304006067804,5.117673458396912,0.20001220703125,45.72864080787251,37.197972058879685,0.08942651008490543,0.6129083554281607,1.1994649742985715,0.42454272401396054,9.93970950117586,0.2599983215332031,-0.7967407482855151,-0.48425159454345845,-1.5451266298805777,0.5766234407936608,-1.014689112212018,0.04618592312510117,-0.5048389312997443,30.813860648320073,0.6381467601905371,0.5304375176685581,7,0.7150020599365234,0.8625011444091797,1.0962505340576172,0.9750003814697266,3.3900032043457102,2,0.012879852988851415,-1.023516317811401,45.30500030517578,-1.723394584767223,45.43000030517578,-1.8979229595490923,45.57500076293945,0.012879852988851415 8967,2021-07-08,44.91999816894531,45.43999862670898,44.775001525878906,45.0,3447200.0,-0.011008366802221947,-2.594626360936946,3.199877937137626,32.74333295716849,38.526995821319076,0.6175254716915148,1.0319258006149994,1.6187701189037682,0.9188398527716686,10.000603251911816,0.664997100830071,-0.8302675307444503,-0.8992515563964858,-1.990640766961988,0.19213765416901651,-1.4449461616792405,-0.3535569511137311,2.7250022888183594,11.693297811467492,-15.129897941466353,0.5456946052827524,7,1.2150020599365234,1.3625011444091797,1.600001335144043,1.4750003814697266,4.14000320434571,3,0.02348620543589286,5.117673458396912,45.41999816894531,-1.023516317811401,45.30500030517578,-1.723394584767223,45.43000030517578,0.02348620543589286 8968,2021-07-09,45.11999893188477,45.27000045776367,44.73500061035156,44.775001525878906,2788600.0,0.004452376916562972,-1.5176508603279748,-4.312368872782847,39.866638183594056,38.62937329101276,0.47535121898246757,0.7303619364488085,1.3476001283128554,0.71064873249572,10.408246909948456,0.5349998474121094,-0.8071576676288643,-0.6110008239745994,-1.6220180191069034,0.4000163711577045,-1.1165094215407478,-0.10549222640845102,2.467601547241202,30.078022554419647,2.9871555449557903,0.5055085975661504,7,0.4675006866455007,1.1625003814697195,1.6337509155273366,1.5174999237060547,4.0900001525878835,4,0.07457893967477158,-2.594626360936946,44.91999816894531,5.117673458396912,45.41999816894531,-1.023516317811401,45.30500030517578,0.07457893967477158 8969,2021-07-12,45.584999084472656,45.65499877929688,45.09500122070313,45.19499969482422,2985800.0,0.01030585468962153,1.1132032014740034,1.1304415130640308,44.662560836218965,39.48141190833981,-0.07164841184072657,0.18298975321306443,0.7916718434865828,0.24023867033559299,11.022040883853359,0.55999755859375,-0.6626786240260643,-0.0877506256103544,-0.9786795605612326,0.8031783093405238,-0.5332150930857935,0.3577138418650847,1.8884973999023416,92.39132237573114,63.66753507771155,0.44546446747544005,7,-0.20999908447265625,0.6975002288818359,1.2637510299682617,1.0524997711181712,3.174999237060547,0,0.08007023361161325,-1.5176508603279748,45.11999893188477,-2.594626360936946,44.91999816894531,5.117673458396912,45.41999816894531,0.08007023361161325 8970,2021-07-13,46.0099983215332,46.209999084472656,45.6349983215332,45.70500183105469,3210600.0,0.009323225745227814,-1.5842527109853843,0.7820435071794671,51.37298582625751,40.610255634199774,-0.5059600698793218,-0.3123685061634305,0.293154126393091,-0.19166598331960927,11.933786851073203,0.625,-0.4763297453228219,0.37174873352050497,-0.3967111035635469,1.1402085706045568,-0.012481185021520957,0.7559786520625309,1.3539583278808607,86.44061221428534,56.533196254843574,0.3842299185420271,7,-0.5374984741210938,0.15000152587890625,0.9512510299682617,0.6275005340576243,1.9200019836425781,1,0.07357101194777149,1.1132032014740034,45.584999084472656,-1.5176508603279748,45.11999893188477,-2.594626360936946,44.91999816894531,0.07357101194777149 8971,2021-07-14,46.5,46.75,46.06000137329102,46.13000106811523,4303400.0,0.010649895595355119,-1.705885872858013,1.2131252110615218,66.30304509943159,43.87672957878634,-0.9868688149088243,-0.8121103066053337,-0.27521454014402735,-0.6618431245946255,12.757847111255522,0.7400016784667969,-0.4406163969431205,0.8415004730224638,0.004109726805474168,1.6788912192394534,0.4228050999139725,1.260195846130955,0.7587984078515646,87.59304835106583,51.767394442873155,0.41869537310849386,7,-0.7574996948242188,-0.36499977111816406,0.4862489700317383,0.13749885559082742,2.0900001525878906,2,0.06150538946992601,-1.5842527109853843,46.0099983215332,1.1132032014740034,45.584999084472656,-1.5176508603279748,45.11999893188477,0.06150538946992601 8972,2021-07-15,46.81000137329102,46.93999862670898,46.4000015258789,46.51499938964844,5191800.0,0.006666696199806976,-1.0571407811080278,0.7973049601517674,70.00000876941431,47.52267565687335,-1.250435483789012,-1.0955860219509859,-0.6346777813901241,-0.946183912720592,13.11025307686881,0.5399971008300781,-0.3537944208997885,1.0990016937255902,0.11584462321845734,2.082158764232723,0.6074231584720238,1.5905802289791566,0.34784512266054435,94.10442764784406,52.77060521263921,0.49157853525356787,7,-0.9725017547607493,-0.6750011444091868,0.2512483596801687,-0.1725025177001953,1.55999755859375,3,0.042725912012922196,-1.705885872858013,46.5,-1.5842527109853843,46.0099983215332,1.1132032014740034,45.584999084472656,0.042725912012922196 8973,2021-07-16,46.53499984741211,47.02999877929688,46.51499938964844,46.849998474121094,3156600.0,-0.005874845499060921,-1.9014087533983486,-1.067784774934349,56.533675309110826,49.756236137283224,-0.9218832529882803,-0.844176160436092,-0.3893361220302296,-0.6400743847801067,13.601022471725965,0.5149993896484446,-0.3046975139677812,0.8115001678466811,-0.20806782674113578,1.831068162434498,0.30171617055277267,1.3212841651405896,0.5259328131154604,74.4186275746771,32.46787817871262,0.5097839972939089,7,-0.6525001525878906,-0.39999961853027344,0.3125,0.3299999237060547,1.8400001525878906,4,0.05426026720013688,-1.0571407811080278,46.81000137329102,-1.705885872858013,46.5,-1.5842527109853843,46.0099983215332,0.05426026720013688 8974,2021-07-19,46.125,46.7400016784668,45.93000030517578,46.53499984741211,3846200.0,-0.00881056943712255,-1.0250053644231456,1.3015924916742356,55.31629127240425,51.391908784608056,-0.4502820678885229,-0.43730116252710616,-0.023559699975855608,-0.20039614926942306,13.85952151263724,0.8100013732910156,-0.23129172617441895,0.38925037384033345,-0.6440298757992053,1.4225306234798722,-0.1273897509794395,0.9058904986601064,0.9049987792968821,35.125556822563134,-7.193412883868831,0.516640124819771,7,-0.24250030517578125,0.010000228881835938,0.5149993896484375,0.7724990844726562,2.1899986267089773,0,0.06688344898585696,-1.9014087533983486,46.53499984741211,-1.0571407811080278,46.81000137329102,-1.705885872858013,46.5,0.06688344898585696 8975,2021-07-20,46.85499954223633,47.08000183105469,46.10499954223633,46.22000122070313,3116000.0,0.015826548341167035,-1.2543361778130582,-1.548776970384895,62.229814004233795,53.22537247309265,-1.0474419422900212,-1.1610656648689641,-0.7294433731792651,-0.8730985657927306,14.000827754194722,0.9750022888183594,-0.12925410399809323,1.0774999618530288,-0.06576259202452661,2.220762515730584,0.5058686849142475,1.64913123879181,-2.1199989318847656,80.43460954137448,36.04707845361537,0.5716312769387787,7,-0.9474983215332031,-0.7199993133544922,-0.2787504196166992,0.042499542236328125,1.7099990844726491,1,0.04065732147920853,-1.0250053644231456,46.125,-1.9014087533983486,46.53499984741211,-1.0571407811080278,46.81000137329102,0.04065732147920853 8976,2021-07-21,46.67499923706055,47.224998474121094,46.56999969482422,46.81000137329102,2539600.0,-0.0038416456500767193,-2.797080937638213,-0.21260235130151964,61.185679271947706,56.38563317473478,-0.7495182069540931,-0.9689166152922795,-0.5325632128619731,-0.6553468740110588,14.204252708217918,0.654998779296875,-0.006323761463008282,0.8582496643066406,-0.35314554760466166,2.069644876217943,0.25255205835098593,1.4639472702622953,-1.8930986022949199,57.52895639161532,11.432047589488398,0.6056976059556515,7,-0.6949996948242188,-0.5399990081787109,-0.09875011444091797,0.22249984741210938,1.7449989318847656,2,0.026888079027942435,-1.2543361778130582,46.85499954223633,-1.0250053644231456,46.125,-1.9014087533983486,46.53499984741211,0.026888079027942435 8977,2021-07-22,46.68500137329102,46.78499984741211,46.30500030517578,46.709999084472656,1728000.0,0.0002142932275086551,4.485732970027248,0.1851653009324044,62.671225718346776,58.91947623415175,-0.5395665336191868,-0.904807624204814,-0.5242541439273154,-0.6256393644585003,13.715281835761303,0.4799995422363281,0.10637661753548855,0.7917516708374066,-0.4368053678282777,2.020308709503091,0.17747315150456444,1.4060301901702488,-1.8053768249511748,58.301323215780165,9.92490751622622,0.6142785193328428,7,-0.5250015258789134,-0.5500011444091868,-0.048751831054694605,0.21249771118163352,1.979999542236321,3,0.040805370531417307,-2.797080937638213,46.67499923706055,-1.2543361778130582,46.85499954223633,-1.0250053644231456,46.125,0.040805370531417307 8978,2021-07-23,48.14500045776367,48.47000122070313,47.27999877929688,47.47999954223633,3849000.0,0.031273407765345596,-1.2347412459167013,-26.602472150167795,73.83668550904903,62.16104564224397,-1.70460093917076,-2.237332718468487,-1.9203909879692418,-2.0316867984163167,13.479588810883126,1.7849998474121094,0.22998321240059738,2.098000717163089,0.5700655234881324,3.625935910838045,1.3340331203256142,2.8619683140005634,-3.171560952392575,87.2046989844496,31.984088111526177,0.7639675968374766,7,-1.0925006866455078,-1.5974998474121094,-1.6337509155273438,-1.2475013732910156,0.7599983215332102,4,0.004673350752556038,4.485732970027248,46.68500137329102,-2.797080937638213,46.67499923706055,-1.2543361778130582,46.85499954223633,0.004673350752556038 8979,2021-07-26,48.0,48.21500015258789,47.599998474121094,48.040000915527344,3594000.0,-0.003011744862083332,2.1538596971712507,-0.06015166985991763,73.57828367444196,64.6283009587089,-1.3197978693514472,-2.0443555762989547,-1.706738444251073,-1.814827593116192,14.185407588052602,0.6150016784667969,0.4694224788246828,1.8560003280639634,0.09590795438073485,3.616092701747192,0.9759541412223456,2.7360465149055813,-2.8167667917089787,80.12681238315962,19.296019740271348,0.8800461868416143,7,-0.7999992370605469,-1.4524993896484375,-1.5500001907348633,-1.1025009155273438,0.7849998474121094,0,0.0078125,-1.2347412459167013,48.14500045776367,4.485732970027248,46.68500137329102,-2.797080937638213,46.67499923706055,0.0078125 8980,2021-07-27,47.59000015258789,48.290000915527344,47.33000183105469,48.125,6477400.0,-0.008541663487752316,1.219646755308593,13.374690062941065,68.05324321939815,64.82276741648298,-0.7399152029030773,-1.56827045621732,-1.2744728827918408,-1.3352623036485411,14.78116965725092,0.9599990844726562,0.6680010256993967,1.3530004501342745,-0.5086166000694305,3.2146175003379795,0.422191925032422,2.283808975236127,-2.2095608635521415,59.35331658273729,-5.056535393931242,0.9308085251018532,7,-0.3899993896484375,-1.0424995422363281,-1.233750343322754,-0.6925010681152344,1.3100013732910085,1,0.015234260806819222,2.1538596971712507,48.0,-1.2347412459167013,48.14500045776367,4.485732970027248,46.68500137329102,0.015234260806819222 8981,2021-07-28,47.0250015258789,47.74499893188477,46.8650016784668,47.584999084472656,3049600.0,-0.011872213172881563,-1.0000000000000162,1.0467247071238732,67.32511745491114,64.52555727042707,-0.1034972881362819,-0.9541360253776148,-0.6805808110599472,-0.7171688345617042,15.271060908161111,0.8799972534179759,0.8151912263117964,0.7257516860961815,-1.1546895351209159,2.606192907313279,-0.2144689245123672,1.6659722967047301,-1.4591885209431084,33.25639335943376,-36.25937077587761,0.9402206106085474,7,0.17499923706055398,-0.47750091552733664,-0.6450014114379812,-0.1275024414062429,1.7749977111816477,2,0.03274847529739233,1.219646755308593,47.59000015258789,2.1538596971712507,48.0,-1.2347412459167013,48.14500045776367,0.03274847529739233 8982,2021-07-29,47.290000915527344,47.459999084472656,46.91999816894531,47.099998474121094,2538800.0,0.005635287209987849,1.0377439972361375,-0.33929155313351067,67.67101670327064,65.76303964755594,-0.3277106665551699,-1.1509496986027656,-0.9043074659255694,-0.9167744285461055,15.717851771839452,0.5400009155273438,0.9151500321086559,0.9100009918212919,-0.9960982762440693,2.816100259886653,-0.04304864221138871,1.8630506258539725,-1.549936617645514,26.479710795952737,-46.040813148867485,0.9530496340326808,7,-0.09000015258789062,-0.7425003051757812,-0.9262514114379883,-0.3925018310546875,1.5,3,0.023895056704195117,-1.0000000000000162,47.0250015258789,1.219646755308593,47.59000015258789,2.1538596971712507,48.0,0.023895056704195117 8983,2021-07-30,47.15999984741211,47.540000915527344,47.0250015258789,47.38999938964844,3352800.0,-0.0027490180925868746,-1.0600132752477363,-1.2105083520719564,63.56588841640555,66.67966155244497,-0.11145013456796704,-0.9445433182774821,-0.7324039090329961,-0.7478174436625338,16.293895729161527,0.5149993896484446,0.9064859175012856,0.7007499694824233,-1.1962023574675413,2.597702296432388,-0.24772619399256257,1.6492261329574092,-1.2561393341609985,20.701636974474976,-47.268610855490635,0.9484761634749836,7,0.1275005340576172,-0.6124992370605469,-0.9087505340576172,-0.2625007629394531,0.43000030517578125,4,0.031912660580676766,1.0377439972361375,47.290000915527344,-1.0000000000000162,47.0250015258789,1.219646755308593,47.59000015258789,0.031912660580676766 8984,2021-08-02,46.68000030517578,47.31499862670898,46.31000137329102,47.2400016784668,4080400.0,-0.010178107374668843,1.8309970395603026,2.4347934254391057,55.71673615789967,65.95598623618562,0.5090918155514501,-0.3858795916602986,-0.24374608215315874,-0.23892189449610868,16.332559258060797,1.0049972534179545,0.8390851419268373,0.15825042724609517,-1.6772924976868708,1.9937933521790612,-0.7595210352203878,1.0760218897125782,-0.6221713494775472,18.686819061930755,-45.007717607155804,0.917771462466483,8,0.7075004577636719,-0.13249969482421875,-0.5137510299682617,0.217498779296875,1.7399978637695312,0,0.047664919870928024,-1.0600132752477363,47.15999984741211,1.0377439972361375,47.290000915527344,-1.0000000000000162,47.0250015258789,0.047664919870928024 8985,2021-08-03,46.52000045776367,46.97999954223633,46.11999893188477,46.834999084472656,3927600.0,-0.0034275888253233466,1.842979375397998,0.5624961682822324,50.1808358804876,64.73322585935672,0.6890340085853452,-0.13722337016393737,-0.06887039099490266,-0.050263870409644085,16.610965505333475,0.8600006103515554,0.8671980446854235,-0.062499427795408735,-1.8066322666627954,1.681633411071978,-0.9345658472291021,0.8095669916382846,1.9500007629394602,24.615478515624563,-34.566618624358284,0.872066419433693,8,0.7749996185302805,0.08250045776367188,-0.3112506866455078,0.3774986267089844,1.654998779296875,1,0.04868872242821376,1.8309970395603026,46.68000030517578,-1.0600132752477363,47.15999984741211,1.0377439972361375,47.290000915527344,0.04868872242821376 8986,2021-08-04,46.00500106811523,46.71500015258789,45.95000076293945,46.41999816894531,3063400.0,-0.011070494079552295,-1.9142960944595822,1.317456857402384,42.98168945507362,62.545499607881936,1.2281529149030348,0.44675550067866965,0.4356620606229882,0.4939631768709063,16.82549540682148,0.7649993896484375,0.9233504924913305,-0.6067489624023494,-2.287255163182742,1.0737572383780432,-1.4470020627925422,0.2335041379878433,2.41800010681154,3.4591383583363453,-49.18614077854545,0.8402531003901947,8,1.2049999237060618,0.5974998474121165,0.2037487030029368,0.892498016357429,1.954998016357429,2,0.06292795110421401,1.842979375397998,46.52000045776367,1.8309970395603026,46.68000030517578,-1.0600132752477363,47.15999984741211,0.06292795110421401 8987,2021-08-05,45.974998474121094,46.32500076293945,45.90999984741211,46.28499984741211,4018400.0,-0.0006521594021856592,1.1281923374120915,0.7469964794234584,44.89980690272387,59.3302908738458,1.28162695376637,0.5901035088000626,0.4578571441317294,0.5503618062983051,17.68064675951996,0.41500091552734375,0.88389036673221,-0.6895015716552706,-2.2044972869756236,0.8254941436650824,-1.4469994293154471,0.06799628600490593,2.3490826843261843,3.9876431973226927,-44.00722947071223,0.7574978576601777,8,1.1250019073486328,0.62750244140625,0.2337512969970703,0.9225006103515625,1.720001220703125,3,0.061446456915700054,-1.9142960944595822,46.00500106811523,1.842979375397998,46.52000045776367,1.8309970395603026,46.68000030517578,0.061446456915700054 8988,2021-08-06,48.48500061035156,49.25,47.0,47.0,9913400.0,0.05459493680338734,-2.030301784815199,-4.790303328616256,65.5467679629929,58.43790023924035,-1.3131678664424413,-1.7443068355811135,-2.037072316132118,-1.9190194773271543,19.555996774617764,3.2750015258789062,0.9257932350266245,1.6522504806518583,0.11226867058584844,3.192232290717868,0.8822595756188534,2.4222413856848632,-2.575000762939453,77.09582770360946,26.338188820382697,0.7699909050330047,8,-0.9050006866455078,-1.4925003051757812,-2.2762508392333984,-1.5875015258789062,-1.0050010681152344,4,0.006290611556899917,1.1281923374120915,45.974998474121094,-1.9142960944595822,46.00500106811523,1.842979375397998,46.52000045776367,0.006290611556899917 8989,2021-08-09,49.23500061035156,49.45000076293945,48.60499954223633,48.68000030517578,5505400.0,0.015468701465580104,-1.39716035755254,0.3737374256327,65.63731724176992,58.16946401950388,-2.089268960995419,-2.3260975244632647,-2.7613618142744087,-2.617317989337195,21.048576231709166,0.9650001525878906,0.9878813528848838,2.21975040435791,0.453837309588657,3.9856634991271633,1.33679385697328,3.1027069517425403,-3.325000762939453,93.92655093266092,44.984514747671795,0.8829565473846283,8,-1.5550003051757812,-2.1424999237060547,-3.0262508392333984,-2.3375015258789062,-1.6650009155273438,0,-0.03341120010909093,-2.030301784815199,48.48500061035156,1.1281923374120915,45.974998474121094,-1.9142960944595822,46.00500106811523,-0.03341120010909093 8990,2021-08-10,49.39500045776367,49.94499969482422,49.22999954223633,49.459999084472656,4374400.0,0.003249717587664014,-2.6202497416632062,-0.11711457832153413,67.91831224612672,58.23537455186117,-2.197381735889252,-2.3394433264121517,-2.9087360401406173,-2.7187322407326278,22.04351612491584,0.7150001525878906,0.8476391787665634,2.2105001449584947,0.21617129263263024,4.204828997284359,1.2133357187955625,3.207664571121427,-3.34340057373047,86.36928728973075,36.92248833265108,0.9971644261629333,8,-1.4675006866455078,-2.0550003051757812,-3.186250686645508,-2.4975013732910156,-1.4550018310546946,1,-0.019738886117676158,-1.39716035755254,49.23500061035156,-2.030301784815199,48.48500061035156,1.1281923374120915,45.974998474121094,-0.019738886117676158 8991,2021-08-11,49.36000061035156,49.81000137329102,49.18500137329102,49.54999923706055,2939400.0,-0.0007085706465785879,-1.3148272427362024,2.9231175538470566,67.5640095039291,58.223484863045435,-2.007433153124353,-2.191555615171069,-2.8502960614088693,-2.624755547167311,22.486536913800816,0.625,0.7129835566272504,2.0325002670288086,-0.15587484058080747,4.220875374638425,0.9383127132240006,3.1266878208336166,-3.0747967376709013,85.50188087744658,35.639453841459634,1.0941875538048067,8,-1.4325008392333984,-2.020000457763672,-3.1512508392333984,-2.4625015258789062,-2.0400009155273438,2,-0.02400732088002655,-2.6202497416632062,49.39500045776367,-1.39716035755254,49.23500061035156,-2.030301784815199,48.48500061035156,-0.02400732088002655 8992,2021-08-12,48.81000137329102,49.43500137329102,48.72000122070313,49.43500137329102,2373200.0,-0.011142610013363696,1.28800048828125,3.289497460196358,54.95899130442702,57.26716296171448,-1.362420432631474,-1.5642381929258846,-2.3027520471116603,-2.027400416105827,22.53875832932291,0.7150001525878906,0.6249401641889492,1.3825010299682674,-0.887564388750512,3.652566448687047,0.24746832060887414,2.5175337393276607,-2.305209751281751,61.460154867658076,15.647059094461397,1.1350327093593902,8,-0.8825016021728587,-1.470001220703132,-2.6012516021728587,-1.9125022888183665,-2.415000915527351,3,-0.017414510651570847,-1.3148272427362024,49.36000061035156,-2.6202497416632062,49.39500045776367,-1.39716035755254,49.23500061035156,-0.017414510651570847 8993,2021-08-13,49.06000137329102,49.1150016784668,48.61000061035156,48.79499816894531,2773000.0,0.005121901105636928,1.6933116321652002,-0.42400512695313636,57.782681053842154,57.49671239459698,-1.4690482132187128,-1.702668963859992,-2.5558990604047622,-2.232660652861405,22.450533870305982,0.5050010681152344,0.591250112143868,1.506250953674325,-0.8345724110218526,3.8470743183705025,0.33583927132623614,2.6766626360224137,-2.348797266912854,33.95535665992031,-7.206753457399948,1.1704116823480877,8,-1.1325016021728587,-1.720001220703132,-2.8512516021728587,-2.18750190734864,-3.1599998474121236,4,-0.02782310722090464,1.28800048828125,48.81000137329102,-1.3148272427362024,49.36000061035156,-2.6202497416632062,49.39500045776367,-0.02782310722090464 8994,2021-08-16,49.209999084472656,49.290000915527344,48.90499877929688,49.18000030517578,2170000.0,0.0030574338969198145,3.0526019916478533,0.11320157192416458,62.36640550061938,58.85066457461162,-1.366082743129489,-1.6966859907136183,-2.712523745423951,-2.3294069354057,23.360015335091774,0.38500213623046164,0.542041703605534,1.5019987106323214,-0.8489642512234141,3.852961672488057,0.3265172297044501,2.6774801915601927,-2.304767242787726,44.94373674856128,5.831422177766889,1.1754814809278678,8,-1.2824993133544922,-1.6899986267089844,-3.2749996185302734,-2.3374996185302734,-2.924999237060547,0,-0.03515544755988831,1.6933116321652002,49.06000137329102,1.28800048828125,48.81000137329102,-1.3148272427362024,49.36000061035156,-0.03515544755988831 8995,2021-08-17,48.7599983215332,49.0250015258789,48.67499923706055,48.974998474121094,2442600.0,-0.009144498502570486,1.2221926202211821,-7.1669633774160735,63.480935706210936,61.12835860251577,-0.6313125590857638,-1.1559142380513237,-2.2572683554794253,-1.8287897050603732,23.829448544718478,0.5349998474121094,0.5335447983212802,0.9567480087280273,-1.4030475120237114,3.316543529479766,-0.22314975164783846,2.136645769103893,-1.6723804086599188,12.499801317976992,-26.22331344724481,1.1798977603758694,8,-0.8324985504150391,-0.9699993133544922,-2.931248664855957,-1.8874988555908203,-2.2150001525878906,1,-0.024405222880892974,3.0526019916478533,49.209999084472656,1.6933116321652002,49.06000137329102,1.28800048828125,48.81000137329102,-0.024405222880892974 8996,2021-08-18,47.93000030517578,48.81499862670898,47.90499877929688,48.68500137329102,2100400.0,-0.017022109206900504,-1.260857615376236,3.5116303827114823,54.57142421177457,62.202982747965855,0.5592765177497938,-0.2393452685200117,-1.4292953779186206,-0.9753207784430771,23.817692573133858,0.9099998474120952,0.6056794709597781,0.06399993896484091,-2.2354452783571404,2.363445156286822,-1.0857226696961462,1.213722547625828,-0.6709394853854391,1.6340838882914266,-37.04165398914908,1.1497226086609893,8,0.5424995422363281,-0.0025005340576171875,-2.113750457763672,-1.0575008392333984,-1.5600013732910085,2,0.00020860257603860788,1.2221926202211821,48.7599983215332,3.0526019916478533,49.209999084472656,1.6933116321652002,49.06000137329102,0.00020860257603860788 8997,2021-08-19,48.59000015258789,48.64500045776367,47.45000076293945,47.56999969482422,2738400.0,0.013770078097429916,1.115041708442626,-1.3509920725145008,59.49535549134121,61.530603584449,0.34556341609877705,-0.7898034349633534,-2.0688632229812285,-1.6099291056407168,24.048640763689573,1.1949996948242188,0.7606795079447863,0.6287498474121094,-1.6220205709767512,2.87952026580097,-0.4966353617823245,1.7541350566065432,-1.1697830002955172,61.95648342991012,20.13935927683101,1.1253852091944305,8,0.10750007629394531,-0.6625003814697266,-2.651249885559082,-1.7175006866455078,-2.6949996948242188,3,-0.026137074578626684,-1.260857615376236,47.93000030517578,1.2221926202211821,48.7599983215332,3.0526019916478533,49.209999084472656,-0.026137074578626684 8998,2021-08-20,48.36999893188477,48.92499923706055,48.2599983215332,48.68000030517578,2659600.0,-0.0045277057010134625,-1.5094251351331898,-0.3039227785943151,61.623098488970776,61.08457927858243,0.6118820556164195,-0.5819167933114571,-1.839108199122066,-1.3557381190059843,22.827752569363163,0.6650009155273438,1.0225418042629926,0.3974987030029382,-1.8593797009221262,2.6543771069280027,-0.7309404989595905,1.5259379049654669,-0.9199981689453196,49.9998963397572,5.039785212884098,1.1284392019625304,8,0.3275012969970632,-0.44249916076660867,-2.383749008178718,-1.49749946594239,-3.6199989318847727,4,-0.040831063008752944,1.115041708442626,48.59000015258789,-1.260857615376236,47.93000030517578,1.2221926202211821,48.7599983215332,-0.040831063008752944 8999,2021-08-23,48.375,48.54999923706055,48.1150016784668,48.209999084472656,2027800.0,0.00010339194181652189,-1.4507199656135827,-0.5322586599397157,63.03583348300817,60.54208163823592,0.5275370712771732,-0.5875050197745821,-1.8297441837030135,-1.3293666199826362,21.480352494308743,0.43499755859375,1.299667602433658,0.3837497711181612,-1.88031012191189,2.6478096641482125,-0.7482801753968644,1.5157797176331869,-0.9249992370605469,58.73008184035465,10.73399517275152,1.132029946515026,8,0.2550010681152344,-0.44750022888183594,-2.3662500381469727,-1.9200000762939453,-3.7099990844726562,0,-0.05116275915495816,-1.5094251351331898,48.36999893188477,1.115041708442626,48.59000015258789,-1.260857615376236,47.93000030517578,-0.05116275915495816 9000,2021-08-24,48.31499862670898,48.47000122070313,47.8650016784668,48.47000122070313,1992000.0,-0.0012403384659642747,6.806315064109828,-0.9394044481436105,67.34231447751284,60.51744885752301,0.4673792695157104,-0.4958248754617145,-1.7541668997144342,-1.240178683300762,20.380476979917677,0.6049995422363352,1.220388874677269,0.28749847412108664,-1.9727238930634172,2.5477208413055905,-0.8426127094711617,1.417609657713335,-0.7152979278564402,58.64398363428476,4.807138108288321,1.1301111835922513,8,0.1275024414062571,-0.3874988555908132,-2.30624866485595,-2.1299991607665945,-3.8999977111816335,1,-0.042015913008319195,-1.4507199656135827,48.375,-1.5094251351331898,48.36999893188477,1.115041708442626,48.59000015258789,-0.042015913008319195 9001,2021-08-25,48.56499862670898,48.64500045776367,48.084999084472656,48.31999969482422,1990000.0,0.0051743766347081,1.765421168137592,-1.5806118179802684,68.8226726053214,62.05785789095572,0.1036486211562746,-0.6582873717975133,-1.9658608981300603,-1.4758479236395274,19.977976200969493,0.5600013732910156,1.084486433364539,0.4604986190795799,-1.760510919890251,2.681508158049411,-0.650006150405332,1.5710033885644918,-0.8245799880981366,75.59315371047533,14.81246606730447,1.1105047694849153,8,-0.19499778747557883,-0.6374988555908132,-2.543747901916497,-2.5074996948242116,-3.625,2,-0.04159375094994311,6.806315064109828,48.31499862670898,-1.4507199656135827,48.375,-1.5094251351331898,48.36999893188477,-0.04159375094994311 9002,2021-08-26,48.41999816894531,48.68999862670898,48.33000183105469,48.56999969482422,1929400.0,-0.0029856987926263345,-1.1818370980047197,-0.6122537952510883,49.28015005322834,61.11313222422085,0.2095452000074971,-0.44721889330389786,-1.7726497729668864,-1.319529631974234,19.57054323205759,0.35999679565428977,0.9015186248679754,0.2589982986450181,-1.9320592036414794,2.4500558009315156,-0.8365304524982307,1.3545270497882669,-0.5549964904785156,52.358280071399776,-6.095982721631373,1.0955287511432483,8,-0.04999732971191406,-0.49249839782714844,-2.3624982833862305,-2.362499237060547,-4.1699981689453125,3,-0.042337862754718736,1.765421168137592,48.56499862670898,6.806315064109828,48.31499862670898,-1.4507199656135827,48.375,-0.042337862754718736 9003,2021-08-27,48.665000915527344,48.89500045776367,48.29999923706055,48.50500106811523,1971600.0,0.005059949521831308,-1.0877107272642097,-1.0666547988403912,42.89277567118655,58.949395576506085,-0.10882484325728825,-0.6046925452239691,-1.9825258570721545,-1.5556667519309855,19.139296919744087,0.595001220703125,0.7176187656349668,0.42875099182128906,-1.720532670683113,2.578034654325691,-0.645890839430912,1.50339282307349,-0.675199356079105,77.66992089123286,22.723531383224127,1.0746418312522024,8,-0.42749977111816406,-0.7375011444091797,-2.517500877380371,-2.3825016021728516,-3.8899993896484375,4,-0.05691976586154468,-1.1818370980047197,48.41999816894531,1.765421168137592,48.56499862670898,6.806315064109828,48.31499862670898,-0.05691976586154468 9004,2021-08-30,48.90499877929688,48.95500183105469,48.54499816894531,48.69499969482422,1742800.0,0.004931631752892018,1.6451406492259986,1.3124955296473646,44.00975965542751,56.78593157086348,-0.4432492067163878,-0.7056303560196824,-2.1708277078408997,-1.7938558297430873,19.74641355960072,0.410003662109375,0.6983449242187163,0.5574989318847727,-1.480044867592845,2.5950427313623905,-0.46127296785403615,1.5762708316235816,-0.7978853317260857,95.41256470110692,42.605150197329266,1.018771899738809,8,-0.7024974822998118,-0.977499008178718,-2.104998588562019,-2.3574981689453196,-3.8549995422363352,0,-0.0849606151315524,-1.0877107272642097,48.665000915527344,-1.1818370980047197,48.41999816894531,1.765421168137592,48.56499862670898,-0.0849606151315524 9005,2021-08-31,48.78499984741211,49.0,48.584999084472656,48.98500061035156,3100600.0,-0.002453715057356698,2.608710795614748,-0.9523887375113211,43.11376205969931,55.51285799841068,-0.35685831431028703,-0.42925082707944284,-2.003974590504896,-1.6726476838850886,20.657711313150873,0.41500091552734375,0.6295938668459229,0.3242500305175753,-1.5290638497537543,2.177563910788905,-0.6024069096180895,1.25090697065324,-0.5676132250061059,76.5027390749681,26.681286654320367,0.9266569401356641,8,-0.5599994659423828,-0.8575000762939453,-1.9112491607666016,-2.237499237060547,-3.75,1,-0.08445216654240328,1.6451406492259986,48.90499877929688,-1.0877107272642097,48.665000915527344,-1.1818370980047197,48.41999816894531,-0.08445216654240328 9006,2021-09-01,48.9000015258789,49.099998474121094,48.59500122070313,48.88999938964844,2856000.0,0.0023573163641792405,1.4634250730381686,-0.05001049037742733,51.203210056108475,54.59150850560705,-0.35737746439453844,-0.333336223176282,-2.0656287579872057,-1.7867969857889605,21.88528931916719,0.5049972534179616,0.5107003828801879,0.2945016860961829,-1.160678344257974,1.7496817164503398,-0.43308832908089556,1.0220917012732613,-0.5789581191278046,75.00035762820883,25.55019240083726,0.7275900151770791,9,-0.41750144958495383,-0.9725017547607351,-2.0262508392333913,-2.3525009155273366,-4.265003204345696,2,-0.09171780103070137,2.608710795614748,48.78499984741211,1.6451406492259986,48.90499877929688,-1.0877107272642097,48.665000915527344,-0.09171780103070137 9007,2021-09-02,48.79999923706055,49.20000076293945,48.61999893188477,48.9900016784668,2093400.0,-0.002045036517338894,-1.109085864891137,-18.996186117481077,46.378804332811136,52.89769804381152,-0.2508318053669214,-0.01142624832941408,-1.8886461917219037,-1.690267465038751,23.2750882419236,0.5800018310546804,0.40911941823172526,0.053249359130859375,-0.7114478274160589,0.8179465456777777,-0.32909923414259623,0.435597952404315,-0.38151845302506615,55.55546136565931,3.9740687044796488,0.38234859327345827,9,-0.2674980163574219,-0.8724994659423828,-1.926248550415039,-2.2524986267089844,-4.774997711181641,3,-0.07909837439956635,1.4634250730381686,48.9000015258789,2.608710795614748,48.78499984741211,1.6451406492259986,48.90499877929688,-0.07909837439956635 9008,2021-09-03,48.790000915527344,48.88000106811523,48.1150016784668,48.54999923706055,2285400.0,-0.00020488364117865476,2.6428370314530283,-1.263150497911982,43.91307809172508,50.77294744478007,-0.19555561995619541,0.023814496174992428,-1.7974564137719113,-1.6751332407360024,21.83745070880258,0.7649993896484304,0.43758520765766207,0.02800102233887003,-0.7268186079323726,0.7828206526101127,-0.3494087927967513,0.40541083747449136,1.154998779296875,62.211963744524056,9.386498113365647,0.37740981513562194,9,-0.25749969482421875,-0.8625011444091797,-1.916250228881836,-2.2425003051757812,-4.819999694824212,4,-0.09305187190686226,-1.109085864891137,48.79999923706055,1.4634250730381686,48.9000015258789,2.608710795614748,48.78499984741211,-0.09305187190686226 9009,2021-09-07,47.59000015258789,48.68000030517578,47.53499984741211,48.68000030517578,3057800.0,-0.02459521911092144,1.1009179770208268,-4.541635540014305,36.07146555059641,47.29840867512268,0.9849620231478795,1.1533920996428222,-0.5604499121737021,-0.48610344201070177,20.101974920988226,1.2550010681152344,0.3385306366516403,-1.089749717712401,-1.9748161845452898,-0.204683250879512,-1.532282951128849,-0.6472164842959529,2.3183995819091763,3.3033198157949,-52.366648420634945,0.44253323341644474,9,0.7775001525878906,0.33749961853027344,-0.6724996566772461,-1.0424995422363281,-4.924999237060547,1,-0.05915105311374769,2.6428370314530283,48.790000915527344,-1.109085864891137,48.79999923706055,1.4634250730381686,48.9000015258789,-0.05915105311374769 9010,2021-09-08,48.41999816894531,48.44499969482422,47.50500106811523,47.56000137329102,2353400.0,0.01744059705182166,1.0659313941253807,-0.7889877754718435,55.83330154422412,45.85514522388965,0.19157016313710784,0.2599309197112092,-1.3323959892472814,-1.3400809488308738,17.987621814556082,0.9399986267089915,0.255405917081319,-0.21100158691406534,-1.035524882836242,0.6135217090081113,-0.6232632348751537,0.201260061047023,1.3934655700683578,53.98213956168127,-8.170928102169945,0.4122616479610901,9,-0.06749725341796875,-0.49249839782714844,-1.4524974822998047,-1.87249755859375,-5.619998931884766,2,-0.06959931968866018,1.1009179770208268,47.59000015258789,2.6428370314530283,48.790000915527344,-1.109085864891137,48.79999923706055,-0.06959931968866018 9011,2021-09-09,48.17499923706055,48.55500030517578,48.09500122070313,48.45500183105469,1935400.0,-0.005059870738324368,-1.0909114553982822,-0.3255856247477216,44.517826763527275,45.325998191700656,0.4195500696987011,0.4338440396961829,-1.0326069933000355,-1.1182547202081565,15.76573011247478,0.45999908447264914,0.15267917522438523,-0.39675045013427734,-1.1693763861502475,0.37587548588169284,-0.7830634181422624,-0.010437482126292252,1.499956741699215,39.52792268878842,-21.71436294503716,0.38631296800798537,9,0.17750167846679688,-0.2474994659423828,-1.2262487411499023,-1.6274986267089844,-5.384998321533203,3,-0.06517902313183366,1.0659313941253807,48.41999816894531,1.1009179770208268,47.59000015258789,2.6428370314530283,48.790000915527344,-0.06517902313183366 9012,2021-09-10,47.959999084472656,48.27999877929688,47.93999862670898,48.24499893188477,2229000.0,-0.004462898930831627,-1.0923037196145364,1.0178471682947352,44.57672531675579,45.51310370787501,0.6285344676146281,0.6133456277294584,-0.7608004778181794,-0.924240303244332,14.13725729799722,0.34000015258790484,0.01664147265789495,-0.5692504882812486,-1.3793013268710297,0.24080035030853253,-0.9742759075761427,-0.16422506898635447,1.5847595996484358,33.09076482599483,-28.351952226264437,0.4050254192948911,9,0.3925018310546875,-0.03249931335449219,-1.0537481307983398,-1.4124984741210938,-5.244998931884766,4,-0.06932862440391374,-1.0909114553982822,48.17499923706055,1.0659313941253807,48.41999816894531,1.1009179770208268,47.59000015258789,-0.06932862440391374 9013,2021-09-13,47.69499969482422,48.46500015258789,47.599998474121094,48.27000045776367,2575200.0,-0.0055254252441016005,-1.2614328242105106,2.0175476168167505,41.584156546075675,45.24359225128037,0.8286060487477016,0.8124963058576213,-0.437679074272566,-0.6866909387122604,12.729896330292888,0.8650016784667969,-0.169232692258646,-0.7659997940063477,-1.6167555102178923,0.08475592220519701,-1.1913776521121235,-0.34062193590057177,1.7273735323365216,16.17010638954141,-43.73140157572865,0.42537785810577255,9,0.657501220703125,0.7775001525878906,-0.8437490463256836,-1.1474990844726562,-5.194999694824219,0,-0.07694723120720715,-1.0923037196145364,47.959999084472656,-1.0909114553982822,48.17499923706055,1.0659313941253807,48.41999816894531,-0.07694723120720715 9014,2021-09-14,47.47999954223633,48.099998474121094,47.415000915527344,47.81000137329102,3036600.0,-0.004507813271067529,-1.978256182309721,0.5739154664207696,40.04768599264894,44.90291713271921,0.9166033890923302,0.9394077909492751,-0.16118236500966532,-0.4968376231321088,11.200895332993909,0.68499755859375,-0.19136482602186788,-0.8944999694824247,-1.7758500942229176,-0.013149844741931815,-1.3351750318526712,-0.45382490711217827,1.8273313553816806,5.701636974474977,-52.11342764870513,0.4406750623702464,9,0.8275012969970703,1.2000007629394531,-0.19374942779541016,-0.5424995422363281,-5.0149993896484375,1,-0.07392582888318777,-1.2614328242105106,47.69499969482422,-1.0923037196145364,47.959999084472656,-1.0909114553982822,48.17499923706055,-0.07392582888318777 9015,2021-09-15,47.56999969482422,47.875,47.18000030517578,47.5,3075800.0,0.0018955381940943816,1.0441158321085169,-0.21211911037129058,37.67039690815709,43.39927122739127,0.7108882990802456,0.796522987281989,-0.18334248536837094,-0.6210573292712382,10.018201520802577,0.6949996948242188,-0.20183425970459012,-0.744999885559082,-1.6760436108867225,0.18604383976855843,-1.2105217482229023,-0.2794780228952618,1.5859448042265356,28.363591974431817,-26.07894995657163,0.46552186266382095,9,0.6200008392333984,0.9925003051757812,-0.18374919891357422,-0.5324993133544922,-4.944999694824219,2,-0.10311117954096927,-1.978256182309721,47.47999954223633,-1.2614328242105106,47.69499969482422,-1.0923037196145364,47.959999084472656,-0.10311117954096927 9016,2021-09-16,47.93999862670898,48.02000045776367,47.23500061035156,47.45500183105469,2151600.0,0.0077779889480431574,1.4341063264787117,6.928555858310525,44.36620033615905,43.175648561096594,0.21276690459868064,0.45040395566653046,-0.48351054266297666,-1.0111769808092035,9.687552768830487,0.7849998474121094,-0.2313198002771344,-0.3755008697509865,-1.3056845259536942,0.5546827864517212,-0.8405926978523439,0.0895909583503709,1.0183514529542776,59.14384527467252,4.254343151737494,0.46509182810135447,9,0.09000205993653054,0.5550022125244212,-0.3062486648559499,-0.6549987792968679,-5.57499694824218,3,-0.10721734536689709,1.0441158321085169,47.56999969482422,-1.978256182309721,47.47999954223633,-1.2614328242105106,47.69499969482422,-0.10721734536689709 9017,2021-09-17,47.31999969482422,47.94499969482422,46.90499877929688,47.33000183105469,6246800.0,-0.012932810797773753,-1.4761809611175443,-0.02062309755464522,35.49080027258448,42.23983991452542,0.6713497256105825,1.022819745074358,0.21667354396569038,-0.4141502507894472,10.020618318335679,1.0400009155273366,-0.26815348572821307,-0.93199977874756,-1.9523115937771536,0.08831203628203355,-1.4421556862623532,-0.4218438712327668,1.4605154073902895,26.6025993715533,-24.35586488517161,0.5101559075147957,9,0.4724998474121094,0.8500003814697337,0.3137502670288086,-0.034999847412109375,-5.1300010681152415,4,-0.0957311667056574,1.4341063264787117,47.93999862670898,1.0441158321085169,47.56999969482422,-1.978256182309721,47.47999954223633,-0.0957311667056574 9018,2021-09-20,46.39500045776367,47.13000106811523,45.98500061035156,47.11999893188477,3491600.0,-0.01954774393546166,2.0738154000553397,72.4843630816178,26.409771942592897,41.16631840252502,1.3643688896835968,1.8891271094474575,1.2063149991918323,0.4866556699901139,10.45560114867129,1.3349990844726562,-0.3878725482256655,-1.758249092102048,-3.0708930670331327,-0.4456051171709632,-2.414571079567594,-1.101927104636502,2.1604526857007187,19.38535515498689,-24.877998107070063,0.6563219874655435,9,0.875,1.2425003051757812,1.2387495040893555,0.8899993896484375,-3.604999542236328,0,-0.0793188979171564,-1.4761809611175443,47.31999969482422,1.4341063264787117,47.93999862670898,1.0441158321085169,47.56999969482422,-0.0793188979171564 9019,2021-09-21,45.9000015258789,46.86999893188477,45.86999893188477,46.58000183105469,2792400.0,-0.010669230024804133,-1.702682640163361,0.9379334294463685,24.67076024057714,37.70381381323092,1.7818071587909827,2.307505261364817,1.7465463626819755,0.9426014115713457,11.12585774566638,1.0,-0.5053599338569512,-2.1294981002807702,-3.7778519838809714,-0.48114421668056906,-2.9536750420808673,-1.3053211584806732,2.2955882629496926,1.3954684977193983,-37.18745185977016,0.8241769418000988,9,1.3124980926513743,1.6799983978271555,1.7337484359741282,1.3849983215332102,-3.460002899169922,1,-0.07407410485513699,2.0738154000553397,46.39500045776367,-1.4761809611175443,47.31999969482422,1.4341063264787117,47.93999862670898,-0.07407410485513699 9020,2021-09-22,46.28499984741211,46.61000061035156,45.67499923706055,46.20500183105469,3049800.0,0.00838776271752728,1.5616492043999686,-0.11764408890484455,28.08042786056292,35.87743615734599,1.1869289192954398,1.8578813244712222,1.398485689769842,0.5274975467999639,12.196019916725524,0.9350013732910156,-0.6184941722443114,-1.6429998397827177,-3.45882559325036,0.17282591368492461,-2.5509127165165353,-0.7350869630489001,1.538495404305472,26.012805663643107,-7.634587607993943,0.90791287673382,9,0.7849998474121094,1.1525001525878906,1.4387502670288086,1.0,-3.8349990844726562,2,-0.08253213152031158,-1.702682640163361,45.9000015258789,2.0738154000553397,46.39500045776367,-1.4761809611175443,47.31999969482422,-0.08253213152031158 9021,2021-09-23,46.54499816894531,46.77999877929688,46.24499893188477,46.29999923706055,2892600.0,0.005617334393223317,-2.014087533983207,3.062562586428878,31.591793621066884,34.434665968936116,0.7503017878006872,1.5165443169732171,1.1634111589186062,0.23412914001238505,13.026842576910527,0.5349998474121094,-0.5976894932415178,-1.2820014953613281,-3.1718477993939587,0.6078448086713024,-2.2269246473776434,-0.33707834334501285,0.891767800134005,38.325936407160874,7.142024243137943,0.9449231520163147,9,0.5250015258789062,0.8925018310546875,1.313751220703125,0.7400016784667969,-4.0449981689453125,3,-0.08421953643046276,1.5616492043999686,46.28499984741211,-1.702682640163361,45.9000015258789,2.0738154000553397,46.39500045776367,-0.08421953643046276 9022,2021-09-24,46.36999893188477,46.69499969482422,46.07500076293945,46.36999893188477,2748400.0,-0.0037597860982900855,-1.1017043397299446,0.0,30.763068089124616,33.23232280705267,0.7554884925544272,1.6127760529939863,1.3518207549963748,0.38773445466075174,13.914870641900787,0.6199989318847656,-0.7547039158744013,-1.3545007705688406,-3.3293848879040766,0.6203833467663955,-2.3419428292364586,-0.3670587119012225,0.7496490254311681,47.7662419380218,19.66003959933704,0.9874420586676196,9,0.5174999237060476,1.0675010681152273,1.830000877380364,0.9150009155273366,-3.6399993896484446,4,-0.08637044092455382,-2.014087533983207,46.54499816894531,1.5616492043999686,46.28499984741211,-1.702682640163361,45.9000015258789,-0.08637044092455382 9023,2021-09-27,45.89500045776367,46.29499816894531,45.63999938964844,46.084999084472656,3183400.0,-0.01024365937163052,1.147548262427536,-100.0,34.77085715382485,32.64600849162777,1.0597497408836034,1.9706489634861697,1.8438520344110856,0.8502552877425629,14.774334572675862,0.7299995422363352,-0.8636276012557573,-1.6909992218017607,-3.7737440904795037,0.39174564687598235,-2.7323716561406286,-0.6496267874628927,0.9646107299062976,20.731801871373204,-10.077566752640067,1.0413724343388715,9,0.9349994659423828,1.5249996185302734,2.417499542236328,1.3899993896484375,-2.950000762939453,0,-0.08072778721212437,-1.1017043397299446,46.36999893188477,-2.014087533983207,46.54499816894531,1.5616492043999686,46.28499984741211,-0.08072778721212437 9024,2021-09-28,44.75,45.79499816894531,44.59500122070313,45.65999984741211,4337200.0,-0.02494826116882587,1.0338991817773189,4.789507498945931,18.79247750751911,30.54846189155688,1.985580188820407,2.9390959058044928,3.006149014390438,1.971442672237174,15.902336194291088,1.2999992370605398,-0.9999352397350307,-2.6282497406005874,-4.969846551039375,-0.28665293016180016,-3.799048145819981,-1.4574513353811938,1.9449996948242188,7.093773569093783,-19.925813443965076,1.1707984052193947,9,1.5575008392333984,2.147500991821289,3.5625,2.5349998474121094,-1.0900001525878906,1,-0.043798862222852675,1.147548262427536,45.89500045776367,-1.1017043397299446,46.36999893188477,-2.014087533983207,46.54499816894531,-0.043798862222852675 9025,2021-09-29,44.665000915527344,45.02000045776367,44.61000061035156,44.75,2852800.0,-0.0018994208820705127,-3.2051332211745374,0.09340560299474746,19.31814165223369,27.76534426000962,1.8049834036327894,2.845499270753919,3.0842798734650927,2.0619907114295017,17.040001598878625,0.4099998474121094,-1.1182992261284852,-2.507248878479004,-5.044494088769788,0.029996331811780408,-3.7758714836243925,-1.2386262733336153,1.6299972534179688,3.203650939970065,-21.315263871266264,1.268622605145391,9,1.6049995422363281,2.2325000762939453,3.6137495040893555,2.6199989318847656,-0.7750015258789062,2,-0.04981534183837588,1.0338991817773189,44.75,1.147548262427536,45.89500045776367,-1.1017043397299446,46.36999893188477,-0.04981534183837588 9026,2021-09-30,44.415000915527344,45.04999923706055,44.40499877929688,44.95500183105469,4550600.0,-0.0055972236622766625,-1.3035517227286062,6.353020375190737,19.20065542649121,25.955328165999255,1.6789367501496955,2.8904617254114413,3.3301678539315986,2.3133480235850072,18.17288632612771,0.6450004577636648,-1.2328735892799827,-2.532998847961423,-5.215895820249088,0.14989812432624205,-3.8744473341052554,-1.1915503618175904,1.5399978637695355,0.43677433326083953,-22.047841263582715,1.341448486143833,9,1.352499008178711,2.3874988555908203,3.7699995040893555,2.8699989318847656,1.3999977111816335,3,-0.04424181272280314,-3.2051332211745374,44.665000915527344,1.0338991817773189,44.75,1.147548262427536,45.89500045776367,-0.04424181272280314 9027,2021-10-01,44.93999862670898,45.09000015258789,44.18000030517578,44.790000915527344,3895600.0,0.011820279193061944,3.0444369092527443,-0.2777730682829521,27.098864594147656,26.03189401617201,0.8725951154992018,2.1728588101271527,2.8067514134753466,1.7932532353094572,19.302448602996165,0.9099998474121094,-1.3477444635724822,-1.8150011062622156,-4.492288934925945,0.8622867224015138,-3.1536450205940767,-0.4763571919303544,0.7050001525878997,35.9337630809074,12.127829374682783,1.338643914331864,10,0.5850009918212962,1.75000190734864,3.208751678466804,2.345001220703132,0.4750022888183665,4,-0.05429458614310734,-1.3035517227286062,44.415000915527344,-3.2051332211745374,44.665000915527344,1.0338991817773189,44.75,-0.05429458614310734 9028,2021-10-04,44.25,45.18500137329102,44.060001373291016,44.935001373291016,5636200.0,-0.015353774984294133,-1.112678780584791,-4.566745504946683,25.11551385960587,26.08131108495298,1.370444431851432,2.640681789255588,3.443278733669743,2.4981635071449944,21.312235132820447,1.125000000000007,-1.5598396576869362,-2.2779996871948214,-4.998316870392713,0.4423174960030707,-3.6381582787937674,-0.9178410955958753,1.1019990844726593,10.95094971845943,-14.519429134462335,1.3601585915989451,10,1.1700000762939453,2.3800010681152344,3.8987503051757812,3.0349998474121094,1.6300010681152273,0,-0.034350292830817475,3.0444369092527443,44.93999862670898,-1.3035517227286062,44.415000915527344,-3.2051332211745374,44.665000915527344,-0.034350292830817475 9029,2021-10-05,44.775001525878906,45.02000045776367,44.2599983215332,44.38000106811523,3174800.0,0.011864441262800174,-1.3936850831716356,-0.5766418479804525,29.819472232260082,26.274538237363778,0.7477091677853309,1.9963272389537678,2.874478515685581,1.993832611979542,23.704926096316218,0.7700004577636719,-1.6811343443613467,-1.612248229980466,-4.391856047579395,1.1673595876184635,-3.0020521387799306,-0.22244432118100121,0.4099998474121165,63.5555691189232,36.86278441776918,1.3898039087994662,10,0.6449985504150391,1.8549995422363281,3.3074989318847656,2.509998321533203,1.2150001525878906,1,-0.040871061277284126,-1.112678780584791,44.25,3.0444369092527443,44.93999862670898,-1.3035517227286062,44.415000915527344,-0.040871061277284126 9030,2021-10-06,45.04999923706055,45.165000915527344,44.275001525878906,44.44499969482422,3152400.0,0.006141768884646348,1.1317276635403009,1.531642635711292,28.843301088000743,25.9691501781342,0.31190359499789366,1.5345919682152669,2.5711921184090087,1.7199983531859004,26.070730287573863,0.8899993896484375,-1.666536258466266,-1.168750572204587,-3.835815641268539,1.498314496859365,-2.502283106736563,0.16478196232738895,-0.9899978637695312,87.99981011284666,62.709769603615506,1.3335325345319757,10,0.3275012969970703,1.5800018310546875,3.0150012969970703,2.2350006103515625,1.0849990844726562,2,-0.03085459296756099,-1.3936850831716356,44.775001525878906,-1.112678780584791,44.25,3.0444369092527443,44.93999862670898,-0.03085459296756099 9031,2021-10-07,45.03499984741211,45.71500015258789,44.99499893188477,45.43500137329102,3716400.0,-0.0003329498313531243,-1.9999841055392789,-0.6611600471635772,31.64654933103246,26.067314760568408,0.10078283900557494,1.3726662583421856,2.5753596574668762,1.7423928171562224,28.313071178696507,0.7200012207031179,-1.595739715105232,-1.026749992370604,-3.5760220755775833,1.5225220908363752,-2.3013860339740972,0.24788604923288915,-0.9528984832763641,58.91233796168244,32.392566372802364,1.27463604160349,10,0.1424999237060547,1.595001220703125,3.041250228881836,2.25,0.9949989318847727,3,-0.02542467995210773,1.1317276635403009,45.04999923706055,-1.3936850831716356,44.775001525878906,-1.112678780584791,44.25,-0.02542467995210773 9032,2021-10-08,44.6349983215332,45.28499984741211,44.59500122070313,45.1349983215332,3210800.0,-0.008882014593853516,-1.3793293958248716,1.2499952316465857,34.56135583964321,26.04403683677045,0.25568031590716345,1.5924401292922497,2.951114921367477,2.151849641717078,30.589809107184333,0.6899986267089773,-1.5845573488876212,-1.2605014801025405,-3.7206568850664112,1.1996539248613303,-2.490579182584476,-0.030423777620605108,-0.4875810058593686,34.74304364662278,7.018400988379753,1.2300777024819356,10,0.29250144958496094,1.9950027465820312,3.5700016021728516,2.6500015258789062,1.8650016784667969,4,0.026436660682173985,-1.9999841055392789,45.03499984741211,1.1317276635403009,45.04999923706055,-1.3936850831716356,44.775001525878906,0.026436660682173985 9033,2021-10-11,44.025001525878906,44.625,43.96500015258789,44.5099983215332,2235400.0,-0.01366633401126438,-1.1818193282344558,0.9699935913085938,33.87786644134869,27.72019116275151,0.6398044842752668,2.016794580542154,3.533468297761715,2.768489266161879,32.71004781562752,0.6699981689453125,-1.640954742930191,-1.6869983673095703,-4.129423888869397,0.7554271542502562,-2.9082111280894836,-0.46578560652965706,1.6899986267089844,3.42864990234375,-26.48523580410007,1.221212760779914,10,0.8149986267089844,2.3974990844726562,4.204998970031738,3.259998321533203,2.1399993896484375,0,0.03157295494541579,-1.3793293958248716,44.6349983215332,-1.9999841055392789,45.03499984741211,1.1317276635403009,45.04999923706055,0.03157295494541579 9034,2021-10-12,43.97000122070313,44.40499877929688,43.834999084472656,44.02999877929688,3097200.0,-0.0012492970646109658,-2.454524437046179,0.12370712369925829,28.896962632584447,28.784504605012703,0.6398091636414733,1.8923748650432088,3.5750903152741174,2.815749115527602,34.738543381634,0.5699996948242259,-1.6897857771228217,-1.5664987564086843,-3.9782499760039443,0.8452524631865757,-2.7723743662063143,-0.3606231466110543,1.709998931884762,7.180960613273488,-22.266927456502724,1.2058756097976302,10,0.8049983978271413,2.2874984741210866,4.259999275207512,3.3149986267089773,1.729999542236321,1,0.04343870353391699,-1.1818193282344558,44.025001525878906,-1.3793293958248716,44.6349983215332,-1.9999841055392789,45.03499984741211,0.04343870353391699 9035,2021-10-13,42.665000915527344,43.47000122070313,42.47000122070313,42.9900016784668,5975800.0,-0.029679332930319213,-1.797202200252946,5.4168997965412,20.290945543808263,28.905647951381265,1.8229805088347675,2.962976991433848,4.856430346369734,4.109253803528105,36.88125673241545,1.5,-1.7951821834669701,-2.626249122619626,-5.161724531058432,-0.09077371418081981,-3.8939868268390256,-1.3585114184002265,2.941199194335944,6.0092375657871795,-21.393801148286613,1.2677377042194016,10,1.427499771118164,2.8474998474121094,5.482499122619629,4.619998931884766,2.029998779296875,2,0.07793274795710525,-2.454524437046179,43.97000122070313,-1.1818193282344558,44.025001525878906,-1.3793293958248716,44.6349983215332,0.07793274795710525 9036,2021-10-14,42.79999923706055,43.22999954223633,42.6349983215332,42.97999954223633,7239800.0,0.0031641466925194095,-1.3333283468218469,0.553845792692231,22.496108885377794,28.394230650406833,1.6034192031616428,2.554109277592957,4.715455129139812,3.953688197231301,39.3923622787241,0.595001220703125,-1.6990768721142473,-2.234250831604001,-4.679676233387376,0.2111745701793737,-3.456963532495692,-1.0115381307123101,2.618028939453133,11.722848218338791,-12.563053725767864,1.222712700891689,10,1.292501449584961,2.7125015258789062,5.340001106262207,4.4850006103515625,1.8500022888183594,3,0.077920540745825,-1.797202200252946,42.665000915527344,-2.454524437046179,43.97000122070313,-1.1818193282344558,44.025001525878906,0.077920540745825 9037,2021-10-15,42.790000915527344,43.16999816894531,42.58000183105469,42.90499877929688,7120000.0,-0.0002336056474633308,-1.205610142178743,0.638875937778194,24.232326525960502,28.296098724446242,1.4263655062070697,2.326617466088976,4.720204364222795,3.944449042529996,41.6261930249771,0.589996337890625,-1.6088285173990826,-2.017749214172362,-4.410345649686299,0.3748472213415752,-3.2140474319293304,-0.8214509964153933,2.4511456436377017,14.849182185087873,-9.477897093509963,1.196298217756967,10,1.302499771118164,2.677499771118164,5.34999942779541,4.549999237060547,2.2549972534179688,4,0.07571857430350803,-1.3333283468218469,42.79999923706055,-1.797202200252946,42.665000915527344,-2.454524437046179,43.97000122070313,0.07571857430350803 9038,2021-10-18,42.71500015258789,43.0099983215332,42.42499923706055,42.599998474121094,3552600.0,-0.0017527637610365021,-1.5161242688499308,-1.0000331718967073,29.465148380848362,28.256729407622718,1.4088879231816591,2.225909562800382,4.708059049676017,3.996547103559479,43.01397332474729,0.5849990844726562,-1.500773107769625,-1.908749961853026,-4.352843932000091,0.5353440082940395,-3.1307969469265586,-0.6867029767794932,2.359877686269442,14.646514271402234,-11.370518816166149,1.2220469850735334,10,1.3549995422363281,2.729999542236328,5.425000190734863,4.625,1.595001220703125,0,0.08861055446309751,-1.205610142178743,42.790000915527344,-1.3333283468218469,42.79999923706055,-1.797202200252946,42.665000915527344,0.08861055446309751 9039,2021-10-19,42.5,42.834999084472656,42.20500183105469,42.73500061035156,6439200.0,-0.0050333642003946855,1.8965553528834012,-2.043453743324377,28.711852963240744,28.242124060427162,1.4161670560418784,2.2905684989996615,4.807439600060107,4.187960232249466,44.410669725937694,0.6299972534179688,-1.4908577691451654,-1.9537500381469712,-4.495116193973615,0.5876161176796728,-3.224433116060297,-0.6830669602336457,2.3628875507135874,23.32002460707078,-5.352130336310019,1.270683077913323,10,1.460000991821289,2.6525001525878906,5.912500381469727,4.840000152587891,2.0449981689453125,1,0.08623531565946685,-1.5161242688499308,42.71500015258789,-1.205610142178743,42.790000915527344,-1.3333283468218469,42.79999923706055,0.08623531565946685 9040,2021-10-20,42.46500015258789,43.02000045776367,42.43999862670898,43.02000045776367,6481800.0,-0.0008235258214613905,1.0900955392123426,2.3616972923836115,29.979422530566524,28.05688774926428,1.1688392006812336,2.134127805481512,4.718871255792713,4.191265849155641,45.555980182360194,0.5800018310546946,-1.4062949144747847,-1.7977499008178697,-4.333810026510761,0.738310224875022,-3.065779963664319,-0.5297198379714203,2.1320988261598046,25.36574654722606,-6.59387130560404,1.2680300628464467,10,1.2800006866455078,2.647500991821289,6.028750419616699,4.875,1.0600013732910156,2,0.07618039794483344,1.8965553528834012,42.5,-1.5161242688499308,42.71500015258789,-1.205610142178743,42.790000915527344,0.07618039794483344 9041,2021-10-21,42.625,42.76499938964844,42.29999923706055,42.51499938964844,8226000.0,0.003767805176903005,1.3846198990570837,-0.198199188947694,24.306304124536325,26.917437558696854,0.7051879463532984,1.7553937719448527,4.4357430427960765,4.0056092294589405,47.120349863763686,0.4650001525878906,-1.389552972894812,-1.4417501449584975,-3.8371560136419447,0.9536557237249497,-2.6394530793002247,-0.24404721061677037,1.732889263978393,43.5232914835078,11.567926717146758,1.1977029343417251,10,0.7900009155273438,2.4875011444091797,5.751250267028809,4.715000152587891,0.7999992370605469,3,0.04856304269382328,1.0900955392123426,42.46500015258789,1.8965553528834012,42.5,-1.5161242688499308,42.71500015258789,0.04856304269382328 9042,2021-10-22,42.3650016784668,43.02000045776367,42.24499893188477,42.84000015258789,2767200.0,-0.006099667367347905,-1.1678244075248052,-4.318143986683313,26.871147266285035,26.138913205912,0.6809320334346864,1.791831676413132,4.584783987372532,4.228278752469038,48.399756563883,0.7750015258788991,-1.4049738048148726,-1.5014986038207994,-3.7513803213395818,0.748383113697983,-2.626439462580187,-0.3765577450614117,1.777598842219227,19.631916198214814,-14.361542349626614,1.1249408587593894,10,0.9399986267089844,2.7099990844726562,5.897499084472656,4.974998474121094,-0.4750022888183594,4,0.053936026363325285,1.3846198990570837,42.625,1.0900955392123426,42.46500015258789,1.8965553528834012,42.5,0.053936026363325285 9043,2021-10-25,42.18999862670898,42.459999084472656,42.025001525878906,42.34000015258789,4687400.0,-0.0041308401941305695,1.2307602018858328,0.31579370050917827,15.301924760748975,24.628353442374724,0.6350485592674602,1.765554320481833,4.636448930398352,4.362800006054833,49.38583056185264,0.43499755859375,-1.476387210099361,-1.4912515640258874,-3.6459936875276,0.6634905594758251,-2.5686226257767473,-0.4138805022750276,1.7588420250139123,16.58264100017948,-13.106657558409047,1.0773710617508578,10,0.5575027465820384,2.387502670288093,5.7912511825561594,5.150001525878913,-1.6599998474120952,0,0.0676700553488272,-1.1678244075248052,42.3650016784668,1.3846198990570837,42.625,1.0900955392123426,42.46500015258789,0.0676700553488272 9044,2021-10-26,42.790000915527344,42.959999084472656,42.290000915527344,42.375,5747600.0,0.014221434186976412,-1.29059561537358,-2.7666446264176505,22.098780897876395,24.829224037271185,-0.1675600609553527,1.065830654753043,3.912702032869234,3.7228391825336686,49.23555658475327,0.770000457763679,-1.5517991608200106,-0.7932493209838896,-2.921448905236524,1.3349502632687447,-1.8573491131102102,0.2708504711424311,0.9279790410942681,76.88444330280294,52.31675924142256,1.0640997921263178,10,-0.16250038146972656,1.6574993133544922,4.663749694824219,4.549999237060547,-1.3100013732910156,1,0.03552232823655088,1.2307602018858328,42.18999862670898,-1.1678244075248052,42.3650016784668,1.3846198990570837,42.625,0.03552232823655088 9045,2021-10-27,42.43999862670898,43.0,41.849998474121094,43.0,4402000.0,-0.008179534501747576,3.1071382347531693,-1.3493979226031976,20.410490803843814,24.59748869487852,0.16446438736695512,1.3076378261862445,4.14684839912416,4.038984445608044,49.20615762028892,1.1500015258789062,-1.5954643169818752,-1.0320014953613352,-3.1547190652386803,1.0907160745160098,-2.093360280300004,0.029357289577333745,1.0748239182235082,50.42727797358347,28.956267149365857,1.061358784938672,10,0.06999969482422586,1.875000000000007,4.956251144409187,4.900001525878913,-0.5900001525878835,2,0.04959942531458017,-1.29059561537358,42.790000915527344,1.2307602018858328,42.18999862670898,-1.1678244075248052,42.3650016784668,0.04959942531458017 9046,2021-10-28,42.45000076293945,42.81999969482422,42.165000915527344,42.54999923706055,3151600.0,0.00023567711013505743,1.0468731373530744,0.1785682658837451,22.653366002524862,24.422048636719005,0.11129807577871986,1.2046371145668786,4.04547527844278,3.995957417893237,49.02920129277619,0.654998779296875,-1.6181131195733442,-0.9237493515014634,-3.044590190244591,1.1970914872416643,-1.9841697708730308,0.13667106787010397,0.8317464120794398,51.2821599627008,30.189153768776322,1.0604204193715643,10,-0.015001296997070312,1.8649978637695312,4.803749084472656,5.069999694824219,0.404998779296875,3,0.025323928000443585,3.1071382347531693,42.43999862670898,-1.29059561537358,42.790000915527344,1.2307602018858328,42.18999862670898,0.025323928000443585 9047,2021-10-29,42.5,42.69499969482422,42.375,42.45000076293945,5402600.0,0.001177838307701462,-2.199984741269145,-0.5,27.802049161212267,24.23725983453721,0.017697192909977844,1.0144795405505107,3.8815251576629635,3.9202336919555165,48.68570157245237,0.31999969482421875,-1.4470728019841417,-0.7517501831054716,-2.7715450161448416,1.2680446499338984,-1.7616475996251566,0.2581472334142134,0.5813023568932039,56.521796819541834,31.82314323856842,1.0098974165196848,10,-0.06500053405761719,1.7724990844726562,4.753749847412109,5.289999008178711,1.6850013732910156,4,0.021764687930836413,1.0468731373530744,42.45000076293945,3.1071382347531693,42.43999862670898,-1.29059561537358,42.790000915527344,0.021764687930836413 9048,2021-11-01,42.72999954223633,42.900001525878906,42.459999084472656,42.4900016784668,4594000.0,0.0054117539349725075,-1.93331977010325,4.800030518043793,32.825482569179684,24.694329790752654,-0.23462417195644747,0.7006914861621567,3.5449903081038343,3.6613546522020783,48.08559147261729,0.44000244140625,-1.294275961124697,-0.4457506179809556,-2.421293928231357,1.5297926922694458,-1.4335222731061563,0.5420210371442451,0.17892027106878317,76.52173047706873,47.557984017523864,0.9877716551252008,11,-0.2950000762939453,1.342498779296875,4.432499885559082,5.079999923706055,1.7350006103515625,0,-0.019658323463298766,-2.199984741269145,42.5,1.0468731373530744,42.45000076293945,3.1071382347531693,42.43999862670898,-0.019658323463298766 9049,2021-11-02,42.94499969482422,43.290000915527344,42.69499969482422,42.915000915527344,4239400.0,0.0050315973529411195,-1.5319135121096032,0.12499602632164541,55.55552191630683,27.536118611390464,-0.42450400233789054,0.36002115729910145,3.223595417458526,3.420587565410287,47.175351821416264,0.595001220703125,-1.1595348909542267,-0.13925037384033345,-1.9668953654149561,1.6883946177342892,-1.0530728696276483,0.7745721219469814,-1.095001220703125,76.0416225151528,42.34949090974453,0.9138224957873128,11,-0.375,0.8774986267089844,4.180000305175781,4.847499847412109,1.2050018310546875,1,-0.05623474054462263,-1.93331977010325,42.72999954223633,-2.199984741269145,42.5,1.0468731373530744,42.45000076293945,-0.05623474054462263 9050,2021-11-03,43.65999984741211,43.69499969482422,43.0,43.03499984741211,5841600.0,0.016649206139686124,1.0,20.83418107833164,63.870950276134195,31.932190406012445,-1.0640649338152102,-0.4895532531112252,2.4102495815742415,2.6845149238741186,46.28849735119568,0.75,-1.063131060442288,0.645249748229979,-0.9598128097801961,2.250312306240154,-0.15728153077510854,1.4477810272350666,-1.7812013244628915,97.7124264485888,58.711512148796395,0.8025312790050859,11,-0.8875007629394531,0.12249946594238281,2.9425010681152344,3.6100006103515625,1.1150016784667969,2,-0.04993129438375388,-1.5319135121096032,42.94499969482422,-1.93331977010325,42.72999954223633,-2.199984741269145,42.5,-0.04993129438375388 9051,2021-11-04,43.88999938964844,44.02999877929688,43.39500045776367,43.63999938964844,3834000.0,0.005267969377923842,1.396225600276349,0.4,66.5662055335967,36.34275243571375,-1.2245257528906848,-0.853490496384957,2.074489815596138,2.4442265144054005,46.33061426676176,0.6349983215332102,-0.9298028299903436,0.9324993133544908,-0.4329521134193399,2.2979507401283215,0.24977359996757542,1.6152250267414061,-1.938552819824217,91.54081613837064,47.440701214681916,0.682725713386914,11,-0.9500007629394531,-0.10750007629394531,2.693751335144043,3.3800010681152344,1.0,3,-0.046479857459475915,1.0,43.65999984741211,-1.5319135121096032,42.94499969482422,-1.93331977010325,42.72999954223633,-0.046479857459475915 9052,2021-11-05,45.81499862670898,45.94499969482422,44.935001373291016,45.21500015258789,8898800.0,0.04385963234974555,1.3488316388992387,2.3999938964843466,79.98060925885734,43.52927293550357,-2.9152472714627393,-2.830685086166376,0.06859298072237152,0.5253767732677588,46.16789318765859,2.0550003051757812,-0.7480455996297266,2.7984985351562415,1.073276891942868,4.523720178369615,1.9358877135495547,3.6611093567629283,-3.738838924316397,96.26969740753856,46.44273254684361,0.8626108216066853,11,-1.917499542236321,-1.917499542236321,0.4700012207031321,1.3600006103515696,-0.6299972534179545,4,-0.06460764319977619,1.396225600276349,43.88999938964844,1.0,43.65999984741211,-1.5319135121096032,42.94499969482422,-0.06460764319977619 9053,2021-11-08,45.415000915527344,45.90499877929688,45.25,45.61000061035156,5537400.0,-0.008730715337148198,-1.4952261927252388,-0.3250003178922511,77.21754517439311,49.65358007733876,-2.2458493285876244,-2.4466539892580883,0.3734787733051661,0.9208776666493037,45.47388877317555,0.6549987792968821,-0.5492661586329532,2.329000854492186,0.34077354005436433,4.317228168930008,1.3348871972732752,3.323114511711097,-3.0293340137402325,83.69234525240384,29.251993680609594,0.9941136572189124,11,-1.5175018310546875,-1.5175018310546875,0.6924991607666016,1.6474990844726562,0.18999862670898438,0,-0.027083552073997486,1.3488316388992387,45.81499862670898,1.396225600276349,43.88999938964844,1.0,43.65999984741211,-0.027083552073997486 9054,2021-11-09,45.88000106811523,46.01499938964844,45.09000015258789,45.40999984741211,4254400.0,0.010238911003278117,1.5000051550111864,-2.4102664423490383,79.51597885663331,56.22085652764869,-2.488087072419546,-2.9104449776176367,-0.19092798940136646,0.4605056726229506,44.56286956403945,0.9249992370605469,-0.3282987525039971,2.698501014709464,0.37609047426125386,5.020911555157674,1.5372957444853554,3.859706284933573,-3.2095875428851457,95.5224428238126,35.85921417043333,1.1612052702241056,11,-1.7900009155273366,-1.9475021362304616,0.14499950408936257,1.12249946594239,-0.06999969482420454,1,-0.030841344432982254,-1.4952261927252388,45.415000915527344,1.3488316388992387,45.81499862670898,1.396225600276349,43.88999938964844,-0.030841344432982254 9055,2021-11-10,45.9900016784668,46.6349983215332,45.89500045776367,45.95000076293945,4288800.0,0.00239757209657121,-8.866537815980875,0.0851081098629972,79.33739391524654,62.519081851284426,-2.281485438312963,-2.907649396033378,-0.39723802602964753,0.353584463920086,42.94832290773522,0.7549972534179759,-0.024857326668531243,2.642251586914064,0.01896781001423875,5.265535363813889,1.3306096984641513,3.9538934753639765,-2.985129566794882,80.09268307615507,17.628277351257566,1.311641888449911,11,-1.4850025177001953,-1.7475032806396484,0.03499889373779297,1.0124988555908203,-0.18000030517577414,2,-0.04000869940062224,1.5000051550111864,45.88000106811523,-1.4952261927252388,45.415000915527344,1.3488316388992387,45.81499862670898,-0.04000869940062224 9056,2021-11-11,46.1349983215332,46.35499954223633,45.92499923706055,46.04499816894531,3367600.0,0.003152786209492442,-1.606078120845712,2.2499523173755485,83.54087900899364,68.7122851677046,-2.0660631406647667,-2.9407599892347065,-0.6425523284863743,0.21461737999067054,41.24652414390187,0.43000030517578125,0.24131353944852663,2.6204982757568374,-0.2668715045632979,5.507868056076973,1.1768133855967662,4.0641831659169085,-2.6945110646779327,70.5881824954448,2.593982966717064,1.4436848901600687,11,-1.5874996185302734,-1.8924999237060547,-0.13124752044677734,0.8675022125244141,-0.3149986267089844,3,-0.029478635420682964,-8.866537815980875,45.9900016784668,1.5000051550111864,45.88000106811523,-1.4952261927252388,45.415000915527344,-0.029478635420682964 9057,2021-11-12,46.02999877929688,46.334999084472656,45.4900016784668,46.224998474121094,3980000.0,-0.002275919498349932,3.0722676716609985,-2.166659602424369,84.59460072486144,74.46440940722479,-1.5731034368834784,-2.7200401533255487,-0.6379350164197106,0.33683299147997303,39.1967975726089,0.8449974060058594,0.5772289370179919,2.353498840332037,-0.7202696596727733,5.427267340336847,0.8166145903296353,3.8903830903344385,-2.2061701946802614,60.841407168183125,-13.09189311606589,1.5368842500024036,11,-1.3649997711181712,-1.7875003814697337,-0.1262483596801829,0.9725017547607351,0.36500167846678977,4,-0.024766444055635883,-1.606078120845712,46.1349983215332,-8.866537815980875,45.9900016784668,1.5000051550111864,45.88000106811523,-0.024766444055635883 9058,2021-11-15,46.5,46.540000915527344,46.04999923706055,46.18999862670898,5327200.0,0.010210758921734175,1.5128084744270665,-1.5897531202317152,84.22509536746395,77.64991756846447,-1.6227398519443454,-3.0482235408345772,-1.2046043510746713,-0.1116871518419913,37.023007974872044,0.5100021362304616,0.9283232521944456,2.6342500686645494,-0.64918876804375,5.917688905372849,0.9925306503103997,4.275969487018699,-2.3388310469533877,91.26223420540626,16.970972652903043,1.6417194183541512,11,-1.6825008392333984,-2.2575016021728516,-0.7212495803833008,0.5025005340576172,0.24000167846679688,0,-0.02827954035933289,3.0722676716609985,46.02999877929688,-1.606078120845712,46.1349983215332,-8.866537815980875,45.9900016784668,-0.02827954035933289 9059,2021-11-16,46.165000915527344,46.90499877929688,46.13000106811523,46.67499923706055,4315000.0,-0.0072042813865087485,-1.6724150404819524,-1.6451485879529555,84.4588876882915,79.93746616981528,-0.8749609855926153,-2.5556005516773155,-0.933473656370019,0.2272555827829592,34.7368316589534,0.7749977111816548,1.2581129463751637,2.1160009384155245,-1.2544365140993037,5.486438390930353,0.43078221215810686,3.801219664672942,-1.7069724382623406,47.703224032372184,-28.38364991108066,1.6852187262574154,11,-1.0150012969970703,-1.7875022888183594,-0.5337505340576172,0.7899990081787109,0.7549972534179688,1,-0.012130431326443758,1.5128084744270665,46.5,3.0722676716609985,46.02999877929688,-1.606078120845712,46.1349983215332,-0.012130431326443758 9060,2021-11-17,45.70000076293945,46.23500061035156,45.599998474121094,46.10499954223633,4110400.0,-0.01007256890211583,-1.0991689680828258,0.7941178670536229,77.73040864179703,81.17793318183755,-0.10075010713728716,-1.9350255773195073,-0.5658194743544058,0.6988046573508484,32.4616599904874,0.6350021362304688,1.572119883054114,1.48925075531006,-1.871600253915453,4.850101764535573,-0.1911747493026965,3.1696762599228165,-0.899396443389989,14.840955105099768,-61.72393036657226,1.680425504612755,11,0.2199993133544922,-1.3225021362304688,-0.18375110626220703,1.1899986267089844,1.700000762939446,2,0.002407015503613996,-1.6724150404819524,46.165000915527344,1.5128084744270665,46.5,3.0722676716609985,46.02999877929688,0.002407015503613996 9061,2021-11-18,44.69499969482422,45.59500122070313,44.30500030517578,45.57500076293945,5120400.0,-0.021991270269961172,1.8043437698249525,2.172848692638083,66.10419197205732,79.63610903885976,1.1515461612343287,-0.8084432354069335,0.3360486161708991,1.7037787559583393,29.80273853108177,1.3950004577636719,1.7778194162846148,0.3807497024536133,-2.901047539127376,3.6625469440346023,-1.2601489183368813,2.021648323244108,2.2099990844726634,14.999985328078788,-61.45230225559363,1.640898620790493,11,0.9099998474121094,-0.3175010681152344,0.10750102996826172,1.5125007629394531,2.654998779296875,3,0.02494689978923792,-1.0991689680828258,45.70000076293945,-1.6724150404819524,46.165000915527344,1.5128084744270665,46.5,0.02494689978923792 9062,2021-11-19,44.650001525878906,44.99499893188477,44.474998474121094,44.69499969482422,3880000.0,-0.0010067830686331103,-1.6328852319697504,0.05113422082735481,64.47966729823085,78.22078927484172,1.1330645891536903,-0.6150134022696179,0.2821957042430725,1.7501645627455815,27.562180171424167,0.520000457763679,1.9122373483263502,0.22150154113769815,-2.931125309380633,3.374128391656029,-1.3548118841214674,1.7978149663968637,2.2029972839355523,13.269285506782794,-60.56455623714561,1.5763134252591657,11,0.9549980163574219,-0.2725028991699219,0.15249919891357422,1.5574989318847656,3.2449989318847656,4,0.026203765486260577,1.8043437698249525,44.69499969482422,-1.0991689680828258,45.70000076293945,-1.6724150404819524,46.165000915527344,0.026203765486260577 9063,2021-11-22,45.04499816894531,46.1500015258789,44.68000030517578,46.00500106811523,6418600.0,0.008846509060866925,1.3519947754065846,21.33426585283131,65.41851380071012,76.65440426862804,0.7599840084413074,-0.8275845537981255,-0.2005571899282117,1.3604632218127222,25.104689484445636,1.499999999999993,2.039961991398023,0.47374820709228516,-2.5059072601087493,3.4534036742933196,-1.0160795265082285,1.9635759406927988,1.7570406707763695,28.461473002197774,-43.23034990386995,1.4898277336005168,11,0.5600013732910156,-0.6674995422363281,-0.2649974822998047,1.1625022888183594,2.6500015258789062,0,0.02997008200011586,-1.6328852319697504,44.650001525878906,1.8043437698249525,44.69499969482422,-1.0991689680828258,45.70000076293945,0.02997008200011586 9064,2021-11-23,44.310001373291016,45.25500106811523,43.54499816894531,45.05500030517578,5654000.0,-0.016316945843745545,1.9869034332261912,0.7760382104355554,54.75843926632562,73.92340930763683,1.3956204006977657,0.028591470406624353,0.4432644418010483,2.098850351917065,23.457956602908535,1.7100028991699148,1.8848327217648304,-0.33724861145019247,-3.2008874239700873,2.5263902010697024,-1.7690680177101399,1.094570794809755,2.4420966957397496,28.43875502008032,-38.310862552774125,1.431819406259948,11,0.9149971008300781,0.06749725341796875,0.4474983215332031,1.8749980926513672,3.7099990844726562,1,0.05484089889106891,1.3519947754065846,45.04499816894531,-1.6328852319697504,44.650001525878906,1.8043437698249525,44.69499969482422,0.05484089889106891 9065,2021-11-24,44.54499816894531,44.6150016784668,43.94499969482422,43.94499969482422,2990400.0,0.005303470737329841,-1.2333456251668935,-0.805368234023052,54.791516673643095,70.7290357148201,1.043868009039251,-0.04281326044939959,0.11504191333055047,1.870640698550666,21.352635307239076,0.6700019836425781,1.7688908376580201,-0.20750179290771342,-2.8777659293937603,2.4627623435783335,-1.5426338611507333,1.1276302753353065,2.0788159040820346,38.38766646263076,-24.183969893807145,1.3351320682430226,11,0.6800003051757812,-0.16749954223632812,0.011252403259277344,1.5300025939941406,3.7250022888183594,2,0.05331687277194086,1.9869034332261912,44.310001373291016,1.3519947754065846,45.04499816894531,-1.6328852319697504,44.650001525878906,0.05331687277194086 9066,2021-11-26,43.525001525878906,44.49499893188477,43.3849983215332,44.4900016784668,2514000.0,-0.02289811841944356,1.2769368008795186,-1.6083376778607124,30.691362996290138,64.73978707831218,1.8491612546836294,1.1192327384467902,1.016110264440698,2.8897259696006543,19.311070273820665,1.1599998474121094,1.552043177256948,-1.2812484741210923,-3.7950605790901335,1.2325636308479488,-2.5381545266056165,-0.02434242163656819,2.975659910985158,5.063401160825532,-51.046133934592916,1.2569060524845208,11,1.6199970245361328,0.8524971008300781,0.9037494659423828,2.549999237060547,5.3449974060058665,4,0.0890292903883303,-1.2333456251668935,44.54499816894531,1.9869034332261912,44.310001373291016,1.3519947754065846,45.04499816894531,0.0890292903883303 9067,2021-11-29,43.42499923706055,43.77000045776367,43.27999877929688,43.60499954223633,3813400.0,-0.0022975826608276906,-1.0851081098630286,0.18652878415932386,32.3267611512419,58.973305498731946,1.7218560503319793,1.3619127831991449,1.0135576588678816,2.996209699904121,17.19153944200544,0.49000167846678977,1.3107316971063128,-1.4275007247924805,-3.7922740909832555,0.9372726413982946,-2.609887407887868,-0.24511404169709294,2.8887224128836664,5.05227592330184,-45.60322512547722,1.182386683095387,11,1.6674995422363352,0.9524993896484375,0.8387517929077148,2.6500015258789062,4.600002288818352,0,0.09038570652894351,1.2769368008795186,43.525001525878906,-1.2333456251668935,44.54499816894531,1.9869034332261912,44.310001373291016,0.09038570652894351 9068,2021-11-30,41.88999938964844,43.400001525878906,41.66999816894531,43.2599983215332,7082800.0,-0.03534829877675816,1.0969669787001866,7.611092273131861,20.223803648566573,51.83607393876251,2.8319698945893848,2.983732804892554,2.4558713722105523,4.525637398519919,15.8300021207606,1.7550010681152344,0.973548744893499,-2.9205005645751925,-5.466864275111078,-0.37413685403930685,-4.193682419843135,-1.6473187093072497,4.181024430643987,6.136709701240825,-37.23884314380878,1.2731818552679444,11,2.0625,2.3974990844726562,2.3000011444091797,4.117502212524414,5.869998931884766,1,0.14335166282191802,-1.0851081098630286,43.42499923706055,1.2769368008795186,43.525001525878906,-1.2333456251668935,44.54499816894531,0.14335166282191802 9069,2021-12-01,40.52999877929688,42.42499923706055,40.459999084472656,42.275001525878906,6209200.0,-0.03246599737806699,-1.0848784357532855,1.2737256255969118,15.66029651048126,44.93939481306076,3.69740768898172,4.377992948030972,3.7214292717872084,5.8646762267250026,15.439192219032183,1.9650001525878906,0.5762726808662109,-4.159751129150386,-7.2496271721322145,-1.0698750861685582,-5.7046891506413,-2.6148131076594723,5.100922475860834,1.684708811624019,-35.51602650090914,1.5449380214909159,12,2.775001525878899,3.1525001525878835,3.132502555847161,5.200002670288079,6.5,2,0.17678265806381632,1.0969669787001866,41.88999938964844,-1.0851081098630286,43.42499923706055,1.2769368008795186,43.525001525878906,0.17678265806381632 9070,2021-12-02,41.47999954223633,41.900001525878906,40.84000015258789,40.84000015258789,5599600.0,0.02343944711453383,-2.3125074505877024,-0.3667612506066358,23.41516678372919,40.19616979213541,2.3309751729733037,3.4322724915446585,2.673666140318346,4.892239055553105,15.7787579722519,1.3700027465820241,0.13844338259184497,-3.100750350952147,-6.483503153140205,0.28200245123591117,-4.7921267520461726,-1.4093739498581215,3.5304110524391774,25.2788227096925,-7.380602817459341,1.691376401094029,12,1.8250007629394531,2.2024993896484375,2.0575008392333984,4.177501678466797,4.885002136230469,3,0.15766636903812148,-1.0848784357532855,40.52999877929688,1.0969669787001866,41.88999938964844,-1.0851081098630286,43.42499923706055,0.15766636903812148 9071,2021-12-03,41.849998474121094,41.93000030517578,41.290000915527344,41.65999984741211,4822400.0,0.008919935775506094,2.65711545378252,0.2968731373530744,26.829238379115296,36.01278880112257,1.6930109321700684,3.058412021702381,2.199806806184313,4.493903532652723,16.696453858870992,0.6399993896484375,-0.304198147572194,-2.628751373291017,-6.216042253789411,0.9585395072073766,-4.422396813540217,-0.8351059330418167,2.614362739330069,41.993921841380114,12.36646954541407,1.7936454402491981,12,1.4550018310546875,1.8325004577636719,1.5625,3.720001220703125,5.44000244140625,4,0.15340507091326505,-2.3125074505877024,41.47999954223633,-1.0848784357532855,40.52999877929688,1.0969669787001866,41.88999938964844,0.15340507091326505 9072,2021-12-06,42.85499954223633,42.93999862670898,41.974998474121094,42.29999923706055,3120400.0,0.024014363315609133,1.6620749892136244,2.9210753508542977,30.92619200944749,32.18030860209339,0.45439670606794635,1.9186556102425811,1.1061237711294467,3.4611723890047017,16.775668290920436,1.0900001525878835,-0.6926485704322687,-1.475750350952147,-5.0751374293481675,2.1236367274438734,-3.2754438901501572,0.3239431882458632,1.1288382157374173,81.46253295688098,57.168151702343096,1.79969353919801,12,0.0025005340576171875,0.8274993896484375,0.5199995040893555,2.6700000762939453,4.135002136230469,0,0.14035700510789373,2.65711545378252,41.849998474121094,-2.3125074505877024,41.47999954223633,-1.0848784357532855,40.52999877929688,0.14035700510789373 9073,2021-12-07,44.185001373291016,44.39500045776367,42.974998474121094,42.974998474121094,7769400.0,0.03103492813583819,-1.347105093081543,2.180184205100007,40.61610844885606,30.608938511263442,-1.1291687602740552,0.518356990912821,-0.2836207561052291,2.1152838472407325,16.38536263300001,1.5400009155273438,-0.9321344562671214,-0.08424854278564453,-3.647482947929504,3.478985862358215,-1.8658657453575742,1.6973686597862851,-3.7250022888183594,94.66330340065359,70.30079735402713,1.7816172025719312,12,-1.647500991821289,-0.50250244140625,-0.8312520980834961,1.3399982452392578,3.000000000000007,1,0.08690732224145847,1.6620749892136244,42.85499954223633,2.65711545378252,41.849998474121094,-2.3125074505877024,41.47999954223633,0.08690732224145847 9074,2021-12-08,44.46500015258789,44.51499938964844,43.76499938964844,44.099998474121094,4618200.0,0.006336964367871012,2.2258053930777626,0.3016535569602295,44.04244199740901,29.414596880570766,-1.5476172706612914,0.1337731329142855,-0.5844279518640576,1.8274117799916354,16.167371960964235,0.75,-1.160192203740145,0.2665002822875948,-3.217379127531231,3.7503796921064207,-1.4754394226218182,2.008439987197008,-3.926301040649413,98.63947626012192,70.05400605826205,1.7419397049094119,12,-1.9775009155273438,-0.782501220703125,-1.2112512588500977,1.0599994659423828,0.4900016784667969,2,0.07410318582341313,-1.347105093081543,44.185001373291016,1.6620749892136244,42.85499954223633,2.65711545378252,41.849998474121094,0.07410318582341313 9075,2021-12-09,44.150001525878906,44.43999862670898,44.0099983215332,44.04999923706055,2984400.0,-0.00708419263753568,-3.7776718163900287,0.2739776135781696,47.183468441472414,31.247053041146575,-1.4466745296338672,0.32027639337547953,-0.29158688387262544,2.1209694746685273,15.318850194428524,0.4550018310546875,-1.4553075020008066,0.04350166320800497,-3.3368227717952195,3.4238260982112294,-1.6466605542936108,1.7336638807096207,-3.4522504028320284,88.68223142744264,55.96674186677888,1.6901622175016136,12,-1.6625022888183594,-0.4675025939941406,-0.9537525177001953,1.3749980926513672,-0.8000030517578125,3,0.06523209861566692,2.2258053930777626,44.46500015258789,-1.347105093081543,44.185001373291016,1.6620749892136244,42.85499954223633,0.06523209861566692 9076,2021-12-10,44.775001525878906,45.00500106811523,44.35499954223633,44.5099983215332,5296800.0,0.014156284901454708,-1.2608718727816488,2.649971390425329,50.60945941723419,33.27846395959016,-2.0961475675687566,-0.4340913364816288,-0.9238792485711969,1.480819306212453,14.371529927915857,0.854999542236321,-1.6069678813452555,0.7365015029907198,-2.5246228436378644,3.997625849619304,-0.8940606703235687,2.3670636763050084,-3.9245604721679683,92.40926253026282,54.86968313451591,1.6305621733142912,12,-2.042501449584961,-1.0925025939941406,-1.497502326965332,0.7499980926513672,-1.4099998474121094,4,0.03551088996990681,-3.7776718163900287,44.150001525878906,2.2258053930777626,44.46500015258789,-1.347105093081543,44.185001373291016,0.03551088996990681 9077,2021-12-13,44.88999938964844,45.15499877929688,44.42499923706055,44.75,3196800.0,0.0025683497454056514,1.1791090664783734,0.528293195526062,49.22306304983318,36.50060389306423,-2.214342958580005,-0.6733996732942416,-1.0619083793681483,1.3510264678554478,14.06171983528436,0.7299995422363352,-1.7858091658826112,0.9084993362426772,-2.2441079711416094,4.061106643626964,-0.6678043174494661,2.4848029899348205,-3.790284735073243,87.84406639672117,47.125577018332756,1.576303653692144,12,-2.082500457763672,-1.2075004577636719,-1.5287504196166992,0.6350002288818359,-1.7049980163574219,0,0.05346405788618358,-1.2608718727816488,44.775001525878906,-3.7776718163900287,44.150001525878906,2.2258053930777626,44.46500015258789,0.05346405788618358 9078,2021-12-14,45.18500137329102,45.334999084472656,44.67499923706055,44.70000076293945,3964600.0,0.006571663792684479,-1.4672722605669957,3.4643051771117674,54.58836058765969,40.82594434608406,-2.2269875182601737,-1.1298998518567132,-1.354744414762017,1.019482707748388,13.571893389135187,0.6599998474121094,-1.7034367155498344,1.2692512512207088,-1.7124135377601348,4.2509160402015524,-0.22158114326971656,2.760083645711134,-3.7608639887380946,90.44600380012,46.18418366389921,1.490832394490423,12,-2.0975017547607493,-1.502502441406257,-1.2875022888183665,0.3399982452392507,-2.375000000000007,1,0.03994689056804401,1.1791090664783734,44.88999938964844,-1.2608718727816488,44.775001525878906,-3.7776718163900287,44.150001525878906,0.03994689056804401 9079,2021-12-15,45.60499954223633,45.6500015258789,44.81999969482422,45.2400016784668,5586400.0,0.00929507925595785,2.6483450149234535,0.7525719679093802,55.45268341654111,44.3856684163965,-2.0689646589720283,-1.6801449306002638,-1.7845765206478816,0.5673292957438036,12.776417365606,0.8300018310546804,-1.6164897213754728,1.7172494888305678,-1.184938351422609,4.619437329083745,0.2661555687039794,3.1683434089571563,-3.789775987691428,97.25598196861297,50.09268099254081,1.4510939201265887,12,-2.134998321533203,-1.9225006103515625,-1.7075004577636719,-0.07999992370605469,-1.5349998474121094,2,0.03464536447569522,-1.4672722605669957,45.18500137329102,1.1791090664783734,44.88999938964844,-1.2608718727816488,44.775001525878906,0.03464536447569522 9080,2021-12-16,45.81000137329102,46.31000137329102,45.625,45.834999084472656,5437600.0,0.004495161344423071,-2.4683573642887167,-0.06848728078424507,62.829866265020556,48.38573818149708,-1.7826253872145088,-1.9778907382140716,-2.006098258447693,0.33758437943794917,12.896037144199523,0.7050018310546946,-1.2680876158021164,1.9167512893676815,-1.000276405913219,4.833778984648582,0.4582374417272348,3.375265137008128,-3.5346044621860457,74.42457638363145,21.02977094138911,1.4585138476404498,12,-1.667501449584968,-2.127502441406257,-1.7987518310546946,-0.2850017547607493,-2.645000457763679,3,-0.01866403659910898,2.6483450149234535,45.60499954223633,-1.4672722605669957,45.18500137329102,1.1791090664783734,44.88999938964844,-0.01866403659910898 9081,2021-12-17,45.81000137329102,46.55500030517578,45.25,45.51499938964844,11568800.0,0.0,-2.163634177806343,-11.801159774152882,63.5434528879489,52.00987827910835,-1.2983626626045464,-1.992216585189567,-2.0224752207432957,0.32161151459902015,13.375586763811256,1.3050003051757812,-0.6875353900923002,1.8610012054443459,-1.1612656977082096,4.883268108596901,0.3498677538680681,3.3721346570206236,-2.969759837479998,65.02354186404315,5.285964997272146,1.5111334515762769,12,-1.0450019836425852,-2.127502441406257,-1.4362525939941477,-0.2850017547607493,-3.5150032043457102,4,-0.053700127164899025,-2.4683573642887167,45.81000137329102,2.6483450149234535,45.60499954223633,-1.4672722605669957,45.18500137329102,-0.053700127164899025 9082,2021-12-20,45.81999969482422,45.88999938964844,44.79999923706055,45.3650016784668,5719000.0,0.00021825630284788566,2.6638820323769834,1.542355786016282,76.99176486369797,56.05161788075745,-0.9426782556411197,-2.013289730212122,-2.0361767630571563,0.2913050236343935,13.725144678079399,1.0900001525878906,-0.18180821967085592,1.8124996185302749,-1.3105135486463837,4.935512785706933,0.25099303494194913,3.3740062021186006,-2.385396755914833,60.90424506575276,-5.381593900079324,1.5615065835883284,12,-0.6599998474121094,-2.137500762939453,-1.4250011444091797,-0.2950000762939453,-4.2350006103515625,0,-0.05357918011149043,-2.163634177806343,45.81000137329102,-2.4683573642887167,45.81000137329102,2.6483450149234535,45.60499954223633,-0.05357918011149043 9083,2021-12-21,46.39500045776367,46.45000076293945,45.82500076293945,45.834999084472656,3091800.0,0.012549121928615126,-1.15517978466618,1.2307776147558165,95.15013581969018,61.73025052767757,-1.308864224694723,-2.616094533725345,-2.5886105114959435,-0.29879073350930696,14.067511505919295,0.6300010681152344,0.323283022548722,2.32000026702881,-0.9522236305827647,5.592224164640385,0.6838883182230262,3.956112215834594,-2.4611339402516634,90.88320512625445,15.74722655876404,1.636111948805786,12,-1.1125011444091797,-2.7125015258789062,-1.9412517547607422,-0.8700008392333984,-3.7400016784667898,1,-0.06918846972304538,2.6638820323769834,45.81999969482422,-2.163634177806343,45.81000137329102,-2.4683573642887167,45.81000137329102,-0.06918846972304538 9084,2021-12-22,46.7400016784668,46.76499938964844,46.18500137329102,46.34500122070313,2308200.0,0.007436172374159167,1.6067567915098306,0.7053562305433759,94.65197522324725,67.0045290589859,-1.4496673382322172,-2.91939065615162,-2.904797394919939,-0.6493698064338318,14.802562257528717,0.5799980163574148,0.7679268446442151,2.543501472473146,-0.939151665313112,6.026154610259404,0.802174903580017,4.284828041366275,-2.386753754928584,98.72785194704852,16.571241449285196,1.741326568893128,12,-1.180002212524414,-3.0575027465820312,-2.210002899169922,-1.2150020599365234,-3.3800010681152344,2,-0.08408216012081016,-1.15517978466618,46.39500045776367,2.6638820323769834,45.81999969482422,-2.163634177806343,45.81000137329102,-0.08408216012081016 9085,2021-12-23,46.91999816894531,47.15499877929688,46.68000030517578,46.86000061035156,2444400.0,0.003851015918158174,-1.2619073569482626,0.15189237737452832,94.4737053445945,71.87833416202592,-1.33590308899727,-3.0697213354819297,-3.0112233870862752,-0.831399364420804,15.684121880018612,0.47499847412110086,1.0434012286327672,2.604747962951663,-1.0838148792789113,6.293310805182237,0.7604665418363723,4.449029384066954,-2.132634981507259,90.02120356556799,2.6692672016381067,1.8442814211152883,12,-1.1299991607666016,-3.112499237060547,-2.1562490463256836,-1.5549983978271484,-3.68499755859375,3,-0.060741657829121665,1.6067567915098306,46.7400016784668,-1.15517978466618,46.39500045776367,2.6638820323769834,45.81999969482422,-0.060741657829121665 9086,2021-12-27,47.4000015258789,47.45500183105469,47.0099983215332,47.0099983215332,2034200.0,0.010230250973268129,-1.2820505296516918,6.500317904374246,93.9130691179018,76.84389039181133,-1.569434810978784,-3.419873233095622,-3.4149137656991044,-1.3024421610152572,16.18466210405414,0.535003662109375,1.2848119699428722,2.891001319885248,-1.0229822942121842,6.804984933982681,0.934009512836532,4.8479931269339644,-2.1391112200690827,97.92842744108032,9.425391157274461,1.956991807048716,12,-1.335000991821282,-3.4425010681152273,-2.2512521743774343,-2.1350021362304616,-3.795001983642571,0,-0.08934600156161132,-1.2619073569482626,46.91999816894531,1.6067567915098306,46.7400016784668,-1.15517978466618,46.39500045776367,-0.08934600156161132 9087,2021-12-28,47.349998474121094,47.65499877929688,47.17499923706055,47.45000076293945,2137200.0,-0.001054916669791739,-1.1333276819395899,-0.25641401840821304,90.62896956175564,80.8484025000442,-1.2670253010781494,-3.226148475797885,-3.287283042051527,-1.2431992889662524,16.672538239175054,0.47999954223633523,1.5284575940697849,2.6447483062744155,-1.4306581334518,6.720154746000631,0.6070450864113042,4.682451526137527,-1.6502858632623045,83.3332985910616,-4.209138086329162,2.0377032198631078,12,-1.1224994659423828,-3.292499542236328,-2.3587493896484375,-2.1474990844726562,-4.30999755859375,1,-0.1067581936235662,-1.2820505296516918,47.4000015258789,-1.2619073569482626,46.91999816894531,1.6067567915098306,46.7400016784668,-0.1067581936235662 9088,2021-12-29,47.89500045776367,47.99499893188477,47.25,47.42499923706055,2588600.0,0.011510073943095112,1.2238834863011878,-4.699904634751097,91.22592891464636,84.82320755538925,-1.5502087355478693,-3.476443157843903,-3.7443060000281747,-1.8157760652923969,16.04756132492236,0.7449989318847727,1.71914645099082,2.889500236511232,-1.1974062479132215,6.976406720935685,0.8460469942990088,4.932953478723455,-1.804230613217264,94.47521497217967,7.9921078147192475,2.0434532422122254,12,-1.4975013732910156,-3.667501449584961,-2.9037513732910156,-2.6925010681152344,-5.75,2,-0.13174655627899,-1.1333276819395899,47.349998474121094,-1.2820505296516918,47.4000015258789,-1.2619073569482626,46.91999816894531,-0.13174655627899 9089,2021-12-30,47.69499969482422,48.209999084472656,47.625,48.13999938964844,2226600.0,-0.004175817121367942,1.0,-0.9468054022466074,93.81944483738772,88.26649406343003,-1.142734819693267,-2.8587031070947546,-3.449905142883736,-1.656768395999471,14.73185132121437,0.5849990844726562,1.9343616942927326,2.331249427795413,-1.3386782716061774,6.001177127197003,0.49628557809461427,4.166213277496212,-1.223384032810138,66.3398823177421,-19.044445668362258,1.8349638497007956,12,-1.1900005340576172,-3.3600006103515625,-2.7037506103515625,-2.5375003814697266,-5.424999237060547,3,-0.1056714739024156,1.2238834863011878,47.89500045776367,-1.1333276819395899,47.349998474121094,-1.2820505296516918,47.4000015258789,-0.1056714739024156 9090,2021-12-31,48.02000045776367,48.11000061035156,47.5,47.65499877929688,2210200.0,0.006814147500135537,1.238526202325207,-0.8202290534400718,93.32434241151616,91.57548178827084,-1.2530514826645032,-2.812837230742602,-3.6736546265920538,-2.0238433003461296,13.288243826369811,0.6100006103515625,2.0914029787951307,2.3292501449584933,-1.0364692682197827,5.694969558136769,0.6463904383693517,4.012109851547635,-1.2007081112578746,84.1667911740677,-0.31534208539856934,1.6828597065891393,12,-1.5150012969970703,-3.6850013732910156,-3.218751907348633,-2.8625011444091797,-5.659999847412109,4,-0.09704289468949179,1.0,47.69499969482422,1.2238834863011878,47.89500045776367,-1.1333276819395899,47.349998474121094,-0.09704289468949179 9091,2022-01-03,48.27000045776367,48.34500122070313,47.44499969482422,47.7599983215332,3685000.0,0.005206164048663142,1.7272622185231052,1.3972597013053794,93.55661715764414,93.41602093204264,-1.2487200296750274,-2.6954005153047618,-3.8225688059352336,-2.314332001173966,11.86720900520927,0.9000015258789134,2.2290932204963596,2.2582500457763643,-0.7731176983139747,5.289617789866703,0.7425661737311913,3.7739339178215374,-1.1725667636645056,93.58968924941826,9.13902704643948,1.5156838720451697,1,-1.1849994659423828,-3.8675003051757812,-3.468751907348633,-3.295001983642578,-5.125,0,-0.10430909052544435,1.238526202325207,48.02000045776367,1.0,47.69499969482422,1.2238834863011878,47.89500045776367,-0.10430909052544435 9092,2022-01-04,48.86999893188477,48.97999954223633,48.20500183105469,48.20500183105469,4181600.0,0.012430049066316062,-1.3308303456188155,1.3039104223076716,94.02620060269422,93.2911392412653,-1.5316470489895622,-2.9741514769044883,-4.304043448690656,-2.9429593439385258,11.685705094908203,0.7749977111816406,2.305909299721158,2.5574985504150476,-0.3460075720270055,5.461004672857101,1.105745489194021,4.009251611636074,-1.5230517324648147,93.64158153421472,9.538294826684975,1.4517530612210272,1,-1.2874984741211009,-4.1499996185302805,-4.108750343322761,-3.93499946594239,-6.954998016357429,1,-0.10773479649522455,1.7272622185231052,48.27000045776367,1.238526202325207,48.02000045776367,1.0,47.69499969482422,-0.10773479649522455 9093,2022-01-05,48.0250015258789,49.3650016784668,48.0,48.75,4739000.0,-0.017290718732849486,-2.5225780411691163,-1.0902280223720053,76.24728482355995,91.24617364130005,-0.48178323898016373,-1.9254387211392086,-3.3422557157807873,-2.135786858379028,12.943604012382567,1.3650016784667969,2.370588166851533,1.520501136779778,-1.2972351754783418,4.338237449037898,0.11163298065071814,2.929369292908838,-0.5800018310546804,30.208397491044042,-50.07354630987683,1.4088681561290592,1,-0.002500534057610082,-3.1125011444091726,-3.2900028228759695,-3.0900020599365163,-6.624999999999993,2,-0.10380011352348051,-1.3308303456188155,48.86999893188477,1.7272622185231052,48.27000045776367,1.238526202325207,48.02000045776367,-0.10380011352348051 9094,2022-01-06,47.7599983215332,48.4000015258789,47.64500045776367,47.81499862670898,4969200.0,-0.00551802594327655,-4.298326863873595,0.0758626495627453,70.877885729129,88.62441590624832,-0.0635620201341709,-1.476633354988941,-2.9804764078235166,-1.91292859701052,14.197310741644337,0.7550010681152273,2.3446162163949964,1.0907480239868192,-1.6076781583679676,3.789174206341606,-0.2584650671905706,2.439961115164209,1.6050033569335938,16.40616152444682,-61.94745064384854,1.3492130911773919,1,0.4275016784667969,-2.8474979400634766,-3.6399993896484375,-2.9524993896484375,-6.474998474121094,3,-0.1175669610783453,-2.5225780411691163,48.0250015258789,-1.3308303456188155,48.86999893188477,1.7272622185231052,48.27000045776367,-0.1175669610783453 9095,2022-01-07,47.02999877929688,47.85499954223633,47.0099983215332,47.68000030517578,3675200.0,-0.015284748071425103,-1.4492702344095534,11.81814398668471,61.29626110587967,85.00032612713474,0.7640277096721775,-0.5478999581974122,-2.148904760651128,-1.222561544155056,15.231103392359918,0.845001220703125,2.142719617105726,0.21674861907959553,-2.2092487006237462,2.6427459387829373,-0.9962500407720754,1.4297472789312664,2.3350028991699148,0.8492751275616526,-75.9192233628158,1.2129986598516695,1,1.157501220703118,-1.9274978637695384,-3.5362491607666087,-3.234998703002937,-5.639999389648445,4,-0.10121195928307392,-4.298326863873595,47.7599983215332,-2.5225780411691163,48.0250015258789,-1.3308303456188155,48.86999893188477,-0.10121195928307392 9096,2022-01-10,46.3650016784668,46.93500137329102,45.57500076293945,46.90999984741211,6309400.0,-0.014139849417194261,3.5714212442939086,0.8384567531720692,54.5004261999908,80.9860435313831,1.4156402530956882,0.25541902604715006,-1.3882911306043013,-0.588213513499241,15.937395665727047,1.454998016357429,1.9329438478822922,-0.5277484893798814,-2.769740714775331,1.7142437360155682,-1.6487446020776062,0.5932476233178434,2.9057998657226562,20.844346297932816,-55.537808927497835,1.1209961126977264,1,1.1049995422363281,-1.0375003814697266,-2.8712520599365234,-2.6825027465820312,-4.755001068115234,0,-0.08637983226851187,-1.4492702344095534,47.02999877929688,-4.298326863873595,47.7599983215332,-2.5225780411691163,48.0250015258789,-0.08637983226851187 9097,2022-01-11,47.290000915527344,47.36999893188477,45.7750015258789,46.06999969482422,3742400.0,0.019950376438574446,1.3115950442008162,-2.238541870817818,56.98672986177162,77.1816880810637,0.5377896843083789,-0.5065291129899734,-2.2065657322552283,-1.5493324664300303,16.68752929017284,1.5949974060058736,1.7393099863285784,0.27725067138671733,-1.7610567027653588,2.3155580455387934,-0.7419030156893243,1.296404358462759,1.7590525817871097,45.250652725746484,-28.086979390246363,1.0191536870760385,1,0.18000030517578125,-1.6200008392333984,-3.7962512969970703,-3.607501983642578,-6.220001220703125,1,-0.08765067408579152,3.5714212442939086,46.3650016784668,-1.4492702344095534,47.02999877929688,-4.298326863873595,47.7599983215332,-0.08765067408579152 9098,2022-01-12,46.9900016784668,47.63999938964844,46.84500122070313,47.54999923706055,3743400.0,-0.0063438196500867905,1.1486499025702694,-0.4590139330114816,51.96540861641663,72.53123961206691,0.777697835234811,-0.06784896841570998,-1.8085421534380473,-1.2840513284473474,17.40341381509516,0.7949981689453054,1.529253674232244,-0.11299858093261861,-1.9615690543409912,1.735571892475754,-1.0372838176368049,0.8112866557715677,1.8506086547851552,50.088514456010934,-19.209700227792716,0.9242852367041864,1,0.4799995422363281,-0.8200016021728516,-3.7200021743774414,-3.3075027465820312,-6.355003356933594,2,-0.10800171486831578,1.3115950442008162,47.290000915527344,3.5714212442939086,46.3650016784668,-1.4492702344095534,47.02999877929688,-0.10800171486831578 9099,2022-01-13,47.18500137329102,47.5250015258789,46.83000183105469,47.17499923706055,4779000.0,0.004149812467735714,1.0144847412649478,-0.017861035422356012,52.0784552609581,67.94836326200489,0.5618293820830758,-0.14588953361270285,-1.908161701390405,-1.5130675264341775,17.882008447394536,0.6949996948242116,1.4072700295860372,0.0030010223388714508,-1.705778691328689,1.7117807360064319,-0.8513888344949052,0.8573908791726481,1.4596723857421807,70.61409966403907,3.774561879711527,0.8543898568337799,1,0.28499984741210227,-0.6200008392334055,-4.075001716613777,-3.502502441406257,-6.36000061035157,3,-0.12260251518582566,1.1486499025702694,46.9900016784668,1.3115950442008162,47.290000915527344,3.5714212442939086,46.3650016784668,-0.12260251518582566 9100,2022-01-14,44.95500183105469,47.18000030517578,44.57500076293945,47.18000030517578,8029000.0,-0.04726077095122483,1.3415742280590464,-222.45232646818675,34.95384803185104,61.43694447025011,2.5829631760990424,2.1257601454118387,0.37022161170825996,0.670560882682345,18.008972777326015,2.6100006103515696,1.163719635866535,-2.184248542785646,-4.071058634130829,-0.2974384514404633,-3.1276535884582373,-1.2408434971130546,3.5054915482128877,12.398082818172654,-48.42244814587787,0.9434050456725915,1,2.0149993896484375,1.7324981689453125,-1.8700027465820312,-1.2725028991699219,-5.25,4,-0.08163723354822239,1.0144847412649478,47.18500137329102,1.1486499025702694,46.9900016784668,1.3115950442008162,47.290000915527344,-0.08163723354822239 9101,2022-01-18,43.349998474121094,44.43000030517578,43.275001525878906,44.16999816894531,6205400.0,-0.03570244225470953,-1.3814565160965557,0.368539441425069,29.338843626579035,54.24946036179287,3.8181944646111177,3.728161541233881,1.9985413217162744,2.2153975341916308,18.816148661274006,1.6800003051757812,0.8690477773470136,-3.6662517547607436,-6.145606291506056,-1.1868972180154316,-4.905929023133396,-2.426574486388091,4.799655495840234,1.7181439850103735,-53.930850756229276,1.2396772683726558,1,2.970003128051758,2.970003128051758,-0.2649993896484375,0.3325004577636719,-3.174999237060547,1,-0.04521335994147102,1.3415742280590464,44.95500183105469,1.0144847412649478,47.18500137329102,1.1486499025702694,46.9900016784668,-0.04521335994147102 9102,2022-01-19,43.3650016784668,43.73500061035156,43.09500122070313,43.42499923706055,5808200.0,0.00034609469143709326,-1.1333367241839973,0.07316778161315234,25.24591243791224,48.58264120783202,3.2857151001949916,3.7100204509349055,1.9454515681611113,2.1420192869201102,20.149903041318957,0.6399993896484304,0.5436556192251771,-3.528498649597168,-6.45922317788407,-0.5977741213102661,-4.993860913740619,-2.063136385453717,4.29718704708629,5.940606524519679,-42.94660914584779,1.46536226414345,1,2.3824996948242188,2.864999771118164,-0.1575021743774414,0.31749725341796875,-1.0800018310546875,2,-0.040470448522700986,-1.3814565160965557,43.349998474121094,1.3415742280590464,44.95500183105469,1.0144847412649478,47.18500137329102,-0.040470448522700986 9103,2022-01-20,43.185001373291016,44.560001373291016,43.11999893188477,43.68999862670898,3938200.0,-0.004150819744235368,-3.53542550251717,8.416963377415955,25.30121690082005,43.51856689357546,3.0250806241177344,3.8337643471954834,2.097383537368742,2.258093225919332,20.814583884540216,1.440002441406243,0.15617856619393677,-3.547999000549318,-6.91307356479971,-0.18292443629892574,-5.230536282674514,-1.8654617184241218,3.929124851680079,2.031606013271203,-42.8036033358453,1.6825372821251965,1,2.289999008178711,3.0450000762939453,0.05999755859375,0.49749755859375,-0.9850006103515625,3,-0.048975375968724144,-1.1333367241839973,43.3650016784668,-1.3814565160965557,43.349998474121094,1.3415742280590464,44.95500183105469,-0.048975375968724144 9104,2022-01-21,42.810001373291016,43.875,42.7599983215332,43.27000045776367,6160600.0,-0.008683570408126173,-2.982111960327516,0.9108942303334419,21.62309961179855,39.11043783867756,2.932462102195821,4.109962361282854,2.4243883221229225,2.562505178357668,21.34081212071945,1.1150016784667969,-0.3436512385450001,-3.726498985290526,-7.521380009129544,0.06838203854849212,-5.623939497210031,-1.8290584733710205,3.8218298511679265,1.1312902560420204,-37.12889427439771,1.897440511919509,1,2.3899974822998047,3.2524986267089844,0.5749979019165039,0.87249755859375,-1.1949996948242188,4,-0.050805956131428354,-3.53542550251717,43.185001373291016,-1.1333367241839973,43.3650016784668,-1.3814565160965557,43.349998474121094,-0.050805956131428354 9105,2022-01-24,44.06999969482422,44.150001525878906,42.099998474121094,42.76499938964844,6855800.0,0.02943233546166879,1.7986313996906589,-2.836962831506145,29.391553832348762,36.32056313116178,1.3504462137577349,2.767387111880268,1.1265003275599668,1.2404450550260506,21.729233935025828,2.0500030517578125,-0.7107301660545033,-2.324000740051268,-6.269304672518743,1.6213031924162067,-4.296652706285009,-0.35134877381752716,2.019774923225121,80.08125605737546,46.80318280404747,1.972651966233739,1,0.7999992370605469,1.6625003814697266,-0.49374961853027344,-0.3875007629394531,-2.1949996948242188,0,-0.07363283309180224,-2.982111960327516,42.810001373291016,-3.53542550251717,43.185001373291016,-1.1333367241839973,43.3650016784668,-0.07363283309180224 9106,2022-01-25,43.165000915527344,43.650001525878906,42.68999862670898,43.474998474121094,5585800.0,-0.020535484128972215,1.9090835529662211,-0.23754596636051659,22.820397346467985,32.524303962794704,1.9598928023558742,3.519277757092212,1.9776376756252745,2.0756531961996245,21.909440940161623,1.3800010681152415,-1.0849374662984488,-3.017249488830565,-7.183616024243648,1.1491170465825178,-5.100432756537103,-0.9340662211240272,2.286409519493475,43.29273114944757,16.92112269371143,2.0831832677065396,1,1.7049980163574219,2.5674991607666016,0.7474985122680664,0.5174980163574219,-1.4900016784667969,1,-0.08015751212987976,1.7986313996906589,44.06999969482422,-2.982111960327516,42.810001373291016,-3.53542550251717,43.185001373291016,-0.08015751212987976 9107,2022-01-26,42.29499816894531,43.61999893188477,42.040000915527344,43.05500030517578,5077400.0,-0.020155281550546023,-1.4881924294579623,2.4516391021854695,22.7661548012225,29.279942427773136,2.2873848161089683,4.206841998616866,2.785943943973521,2.8716945042051236,22.082134476171912,1.579998016357429,-1.4141400098737051,-3.6345022201538058,-8.104821671666386,0.8358172313587744,-5.869661945910096,-1.3993424943975157,2.620186352331551,10.11893678956953,-15.116010955017474,2.235159725756289,1,2.4875030517578125,3.407503128051758,1.928750991821289,1.3875007629394531,-1.6349983215332031,2,-0.05012410506359477,1.9090835529662211,43.165000915527344,1.7986313996906589,44.06999969482422,-2.982111960327516,42.810001373291016,-0.05012410506359477 9108,2022-01-27,41.584999084472656,42.95500183105469,41.349998474121094,42.665000915527344,4749000.0,-0.016786833318601868,-1.0709679959835008,1.4210510465291373,21.842229133014854,25.920361746890556,2.4027281322791154,4.6587287365111365,3.4095723888193916,3.503012313616324,22.14132263196336,1.6050033569335938,-1.6997237832101106,-4.029001235961914,-8.796071089438598,0.7380686175147702,-6.412536162700256,-1.645466309223572,2.8126523877692904,8.392869793625103,-17.21699804777149,2.3835349267383434,1,2.6800003051757812,3.772500991821289,2.8362503051757812,2.0974998474121094,-4.084999084472656,3,0.016833011382723084,-1.4881924294579623,42.29499816894531,1.9090835529662211,43.165000915527344,1.7986313996906589,44.06999969482422,0.016833011382723084 9109,2022-01-28,42.65499877929688,42.65499877929688,41.0,41.45500183105469,5212400.0,0.025730424873900093,1.758338313645186,-1.1111064016163053,30.650155321106098,25.442173667918894,0.6957356658163931,3.3642729146840438,2.274654442873704,2.3789151425613895,22.10871564518789,1.654998779296882,-2.0847624557247784,-2.707001495361318,-7.5432372533051435,2.129234262582507,-5.125119374333231,-0.2888836163894055,1.1331220933208925,52.53961833669615,22.814643518379352,2.4181178789719144,1,0.1250019073486257,2.5275020599365163,1.8275003433227468,1.0275001525878835,-6.409999847412109,4,-0.010666933053067318,-1.0709679959835008,41.584999084472656,-1.4881924294579623,42.29499816894531,1.9090835529662211,43.165000915527344,-0.010666933053067318 9110,2022-01-31,43.36000061035156,43.39500045776367,42.40499877929688,42.63000106811523,4579600.0,0.016528000263285936,1.4750065565171604,0.6083344989382422,36.756281470397866,26.26633342834321,-0.28978430342009887,2.4161316693178136,1.5265787080923303,1.6101134765009135,21.969255064742203,0.9900016784667898,-2.427937954304902,-1.7689996719360366,-6.514209893202818,2.9762105493307445,-4.141604782569431,0.6036054386973575,-2.3600006103515625,89.05657552664384,55.80373771048123,2.372605110633392,1,-0.5799999237060547,1.822500228881836,1.2612485885620117,0.3224983215332031,-5.020000457763672,0,-0.04024443974449976,1.758338313645186,42.65499877929688,-1.0709679959835008,41.584999084472656,-1.4881924294579623,42.29499816894531,-0.04024443974449976 9111,2022-02-01,43.23500061035156,43.36999893188477,42.665000915527344,43.30500030517578,6964200.0,-0.0028828412878333376,6.050087739375476,-0.09589005304000116,30.772887266623513,26.880441742644464,-0.20429614361803772,2.2604772420748773,1.6385633479977173,1.6738509984494883,21.63825540222564,0.704998016357429,-2.828567700278228,-1.642249679565431,-6.217000445071129,2.9325010859402667,-3.92962506231828,0.6451257031874178,-2.2350006103515625,85.30540158441016,51.35727668572248,2.2873753827528494,2,-0.4549999237060547,1.947500228881836,1.5637483596801758,0.5724983215332031,-5.540000915527344,1,-0.031456009972298804,1.4750065565171604,43.36000061035156,1.758338313645186,42.65499877929688,-1.0709679959835008,41.584999084472656,-0.031456009972298804 9112,2022-02-02,43.60499954223633,43.97000122070313,43.29999923706055,43.56499862670898,4176400.0,0.008557856520445606,-1.3508854117867766,-0.5714441416894748,34.05557991274539,27.853148743969502,-0.5997403332898017,1.5555683627857633,1.261030774823027,1.2475521048869354,20.60975707296612,0.7350006103515696,-2.9138479009658482,-1.0090007781982422,-5.20674969898247,3.188748142585986,-3.10787523859036,1.0898736821938755,-2.5570995330810575,87.71038624757226,53.498710032326514,2.0988744603921154,2,-1.029998779296875,1.5775012969970703,1.4062509536743164,0.35250091552734375,-6.994998931884766,2,-0.04426098670879153,6.050087739375476,43.23500061035156,1.4750065565171604,43.36000061035156,1.758338313645186,42.65499877929688,-0.04426098670879153 9113,2022-02-03,43.040000915527344,43.4900016784668,42.90999984741211,43.20500183105469,6862200.0,-0.012957198317631424,-1.7294007826805011,-4.12492847606259,31.13336919413551,28.90984536422916,-0.06422723370935302,1.8213354093196088,1.799041228859224,1.7566250468020712,19.35262611454585,0.6949996948242188,-2.802379403695717,-1.324749374389647,-5.253060632238771,2.603561883459477,-3.2889050033142126,0.6394062545349186,-1.8752168579101607,68.68687128163484,37.46550823861553,1.964155628924563,2,-0.4650001525878906,2.1424999237060547,2.1024980545043945,1.0174980163574219,-6.424999237060547,3,-0.05529742141005889,-1.3508854117867766,43.60499954223633,6.050087739375476,43.23500061035156,1.4750065565171604,43.36000061035156,-0.05529742141005889 9114,2022-02-04,42.14500045776367,42.810001373291016,41.90999984741211,42.525001525878906,6169800.0,-0.02079461985886688,-1.1176449468860934,2.303023997780552,35.44041544995021,29.581941099518207,0.8119030243743737,2.3970011768906545,2.6797918614849863,2.5933606065858257,18.734220232450667,1.1300010681152344,-2.6793794540686378,-1.938999938964841,-5.6417275091055,1.7637276311758185,-3.790363724035174,-0.08763615389450763,-0.8680077136230508,11.407789014049518,-21.277756666165843,1.8513637850703304,2,0.3400001525878906,3.0375003814697266,3.1674985885620117,2.082498550415039,-4.604999542236328,4,-0.11021474450851498,-1.7294007826805011,43.040000915527344,-1.3508854117867766,43.60499954223633,6.050087739375476,43.23500061035156,-0.11021474450851498 9115,2022-02-07,42.27000045776367,42.56499862670898,42.08000183105469,42.2599983215332,3072000.0,0.0029659508516381994,-1.6216388980534093,-0.026321337148019878,43.39046662094011,31.867504352237333,0.452284319900194,1.9996318456892084,2.534124938586004,2.4087940149345,18.906609981664335,0.48499679565428977,-2.539776213419586,-1.5760000228881808,-5.088450645463695,1.9364505996873334,-3.332225334175938,0.1802252883995763,-0.8852873745605478,17.475746133917948,-18.336852291203957,1.756225311287758,2,0.21500015258789062,2.9125003814697266,3.149998664855957,2.0649986267089844,-3.6749992370605398,0,-0.14253611215119577,-1.1176449468860934,42.14500045776367,-1.7294007826805011,43.040000915527344,-1.3508854117867766,43.60499954223633,-0.14253611215119577 9116,2022-02-08,42.36000061035156,42.49499893188477,41.88000106811523,42.18999862670898,5139400.0,0.002129173210627666,1.7954535602507047,16.996567505721533,43.90538994354062,34.21630825693935,0.26383099586144,1.6803555359060738,2.4569601368558835,2.253238057416226,20.66291601032414,0.6149978637695455,-2.3214412841490173,-1.2857498168945298,-4.64692274620004,2.0754231124109808,-2.966336281547285,0.39483664775822547,-0.8718760016484381,22.966483597715744,-15.937970830042048,1.6805864646527562,2,0.125,2.822500228881836,3.0599985122680664,1.9749984741210938,-3.220001220703125,1,-0.09490085929746894,-1.6216388980534093,42.27000045776367,-1.1176449468860934,42.14500045776367,-1.7294007826805011,43.040000915527344,-0.09490085929746894 9117,2022-02-09,43.14500045776367,43.29499816894531,42.665000915527344,42.86999893188477,4356200.0,0.01853162974743383,1.1913064246477192,1.6176371592055452,49.774006087999254,37.31983902971539,-0.4335037366664949,0.5996447511320397,1.6974059101397216,1.4164812205646768,21.836542519976803,0.93499755859375,-2.2394344305401503,-0.2934999465942383,-3.1872021430769593,2.6002022498884827,-1.7403510448355988,1.1533511516471222,-1.5576007845805506,78.57136087496337,33.556812060976156,1.4468510982413592,2,-0.6599998474121094,2.0375003814697266,2.598750114440918,1.2574996948242188,-2.8500022888183594,2,-0.1263182455699513,1.7954535602507047,42.36000061035156,-1.6216388980534093,42.27000045776367,-1.1176449468860934,42.14500045776367,-0.1263182455699513 9118,2022-02-10,41.915000915527344,42.52000045776367,41.60499954223633,42.49499893188477,6357600.0,-0.028508506876490203,1.904759886406985,-2.1090719933417366,45.38897145442389,38.95748526675071,0.9479124626910362,1.5072195296054218,2.98856820847179,2.601815539235048,23.07139286750989,1.5400009155273438,-2.026839370289835,-1.269749450683591,-3.7060664149574336,1.1665675135902518,-2.4879079328205123,-0.05159096854666956,2.0550003051757884,18.34329143182182,-30.891128842130673,1.218158482136921,2,0.8724994659423828,3.2674999237060547,4.236248970031738,2.8049983978271484,-2.4150009155273438,3,-0.1265656731313718,1.1913064246477192,43.14500045776367,1.7954535602507047,42.36000061035156,-1.6216388980534093,42.27000045776367,-0.1265656731313718 9119,2022-02-11,41.400001525878906,42.36999893188477,41.275001525878906,41.93000030517578,4233400.0,-0.012286756015736033,-1.8076900504714764,0.9137941240306906,35.10045512408411,38.77350456160474,1.4149681956351472,1.651260577834897,3.603850652220011,3.076605280382033,24.45384382924178,1.0949974060058665,-1.7530676073858587,-1.4954988479614286,-3.1940617579491786,0.20306406202632132,-2.3447803029553,-0.6462173929675572,2.52269966125489,6.188129095613091,-37.52736020112417,0.8492814549938734,2,1.2224998474121094,3.299999237060547,5.067499160766602,3.5124988555908203,-0.75,4,-0.11557970219931113,1.904759886406985,41.915000915527344,1.1913064246477192,43.14500045776367,1.7954535602507047,42.36000061035156,-0.11557970219931113 9120,2022-02-14,41.28499984741211,42.85499954223633,40.76499938964844,41.5,5872000.0,-0.0027778182180719924,-2.3306746993078837,0.40566159958542064,38.49448830074188,39.63146023206233,1.346249924199995,1.5570481741397089,3.7892406249308905,3.1441730394463008,25.556455484858443,2.0900001525878906,-1.3867085038353082,-1.4270004272460923,-2.975039646897102,0.12103879240491722,-2.2010200370716007,-0.652980817420584,2.531793353271489,20.553387694052088,-22.25656609912004,0.7740196098255054,2,1.0825004577636719,3.0249996185302734,5.265000343322754,3.627500534057617,-2.259998321533203,0,-0.09071088641700731,-1.8076900504714764,41.400001525878906,1.904759886406985,41.915000915527344,1.1913064246477192,43.14500045776367,-0.09071088641700731 9121,2022-02-15,41.38999938964844,42.56499862670898,40.959999084472656,42.5,7839800.0,0.0025432855183336045,1.5887133988396098,5.162789872429517,43.88927124588395,40.724092602411055,1.0638941391505483,1.3678098872682511,3.745372738567575,2.9877171546374655,25.899494909610375,1.604999542236321,-1.1975715221745986,-1.2240009307861328,-2.8482633926202396,0.400261531047974,-2.0361321617031862,-0.4118696998690794,2.243686182373054,24.703569231511526,-21.322801693374355,0.8121312309170532,2,0.7375011444091797,2.8125,5.255001068115234,3.522500991821289,-2.1100006103515554,1,-0.06752834525637441,-2.3306746993078837,41.28499984741211,-1.8076900504714764,41.400001525878906,1.904759886406985,41.915000915527344,-0.06752834525637441 9122,2022-02-16,41.61000061035156,41.83000183105469,40.540000915527344,41.19499969482422,5330600.0,0.0053153231202547335,2.017534153675926,-0.37387449309230875,50.180777458920986,42.84047129849833,0.5935614107207812,1.0641463194783327,3.5579208643214173,2.719810731619347,26.238483268257184,1.2900009155273438,-1.141137892069672,-0.9162496566772447,-2.559199284569736,0.7266999712152469,-1.7377244706234904,-0.0947748427309989,1.8515637907275462,46.22031661182178,-4.377804216737296,0.8214748139462446,2,0.3074989318847656,2.479999542236328,4.788750648498535,3.302499771118164,-2.2600021362304688,2,-0.05936075905965377,1.5887133988396098,41.38999938964844,-2.3306746993078837,41.28499984741211,-1.8076900504714764,41.400001525878906,-0.05936075905965377 9123,2022-02-17,41.06999969482422,41.45000076293945,40.64500045776367,41.44499969482422,4696000.0,-0.01297767141567896,3.1817965638190358,-0.9036124643809174,37.588108424593216,43.07910385123644,0.9216518610602975,1.5152605528360539,4.081990871410035,3.215864394055089,27.365540416187393,0.9650001525878906,-1.0283551559164934,-1.3505004882812486,-3.0846556827604346,0.3836547061979374,-2.2175780855208416,-0.4834228910416556,2.157839627410752,22.89412931749011,-26.32412674149953,0.8670775972395928,2,0.8474998474121094,3.020000457763672,5.500000953674316,3.842500686645508,-1.0600013732910156,3,-0.018870258866268586,2.017534153675926,41.61000061035156,1.5887133988396098,41.38999938964844,-2.3306746993078837,41.28499984741211,-0.018870258866268586 9124,2022-02-18,40.6349983215332,41.04499816894531,40.224998474121094,40.9900016784668,10591000.0,-0.010591706270351775,2.526908184025727,0.9466756184895834,27.7187118491389,41.337797765480744,1.2515477107935737,1.875098699991952,4.4866515429228215,3.6222252338930474,28.407840113364564,0.845001220703125,-1.0037025260227352,-1.6767517089843764,-3.5732538321366505,0.21975041416789765,-2.6250027705605135,-0.7285006474082394,2.3778139281651605,15.589341479086618,-27.408626760889938,0.9482510615761373,2,1.125,3.240001678466797,6.185002326965332,4.277502059936523,0.6550025939941406,4,-0.027931545918921552,3.1817965638190358,41.06999969482422,2.017534153675926,41.61000061035156,1.5887133988396098,41.38999938964844,-0.027931545918921552 9125,2022-02-22,40.82500076293945,41.099998474121094,40.25500106811523,40.41999816894531,9145600.0,0.004675832392136758,-1.2993226936550937,-1.1408415894779824,30.50163235601842,39.848491366867165,0.9331467479433329,1.5067774788664963,4.278045586037464,3.405753542632155,29.081335541433212,0.8449974060058665,-0.8943242917110368,-1.3244993209838896,-3.141199744628686,0.492201102660907,-2.2328495328062914,-0.41614910916148773,1.9090301092011828,25.641121781757022,-11.509316565958954,0.9083502118223985,2,0.93499755859375,2.8774986267089844,6.192500114440918,4.087499618530273,-0.795001983642571,1,-0.004286570331663242,2.526908184025727,40.6349983215332,3.1817965638190358,41.06999969482422,2.017534153675926,41.61000061035156,-0.004286570331663242 9126,2022-02-23,39.70500183105469,40.99499893188477,39.60499954223633,40.900001525878906,6408000.0,-0.027434143562870217,1.0072272962640505,-2.95059763207716,21.861505103599512,36.74710236860054,1.8292986752037734,2.4814989662604887,5.345894252125447,4.496493551639766,29.917581811300142,1.3899993896484446,-0.8328530582510609,-2.271498298645021,-4.324616703470127,-0.21837989381991463,-3.2980575010575706,-1.2449390962324713,2.7781258012839913,4.494480267319994,-25.17567199812752,1.0265592024125514,2,1.5249977111816406,2.3774986267089844,7.123748779296875,5.207498550415039,0.24499893188476562,2,-0.017126313406789162,-1.2993226936550937,40.82500076293945,2.526908184025727,40.6349983215332,3.1817965638190358,41.06999969482422,-0.017126313406789162 9127,2022-02-24,40.17499923706055,40.20500183105469,38.185001373291016,39.44499969482422,9444600.0,0.011837234210583913,4.113894589439629,-0.6108784340264699,29.041693758354228,34.93073818014835,0.9987288555451954,1.9442139651749244,4.824425473675916,3.9912904758470376,30.64530995204098,2.020000457763672,-0.8839011417376668,-1.6955009460449233,-3.8931981531336604,0.5021962610438138,-2.794349549589292,-0.5966523425005548,1.9627530244658473,60.94940997780115,34.71862207096298,1.0988486035443674,2,0.345001220703125,1.1975021362304688,6.145002365112305,4.73750114440918,0.9000015258789062,3,-0.022277547598259728,1.0072272962640505,39.70500183105469,-1.2993226936550937,40.82500076293945,2.526908184025727,40.6349983215332,-0.022277547598259728 9128,2022-02-25,42.28499984741211,43.4900016784668,41.06499862670898,41.5,11672200.0,0.0525202402096161,-1.9305126898990035,1.0753429310479974,50.86956109673689,36.68286106599866,-1.1770470495110033,-0.11663542207693212,2.676900403450304,1.8690136421011232,29.919425321510307,3.31500244140625,-0.9029292682896681,0.3794996261596708,-1.8213469027301699,2.5803461550495115,-0.7209236382852495,1.4799228906045911,-4.099998474121094,77.28554643288075,47.14818416139604,1.1004232644449212,2,-1.4474983215332031,-0.9124984741210938,3.703751564025879,2.627500534057617,-0.9850006103515625,4,-0.06940998897675632,4.113894589439629,40.17499923706055,1.0072272962640505,39.70500183105469,-1.2993226936550937,40.82500076293945,-0.06940998897675632 9129,2022-02-28,42.20000076293945,42.474998474121094,41.43000030517578,41.4900016784668,8159000.0,-0.0020101474465976654,-1.5180623219045868,0.9044576082572419,49.56304821376015,37.91270105633402,-1.0802320955156048,-0.07111764937604903,2.7090737903543385,1.9327348295620936,28.971151967339548,1.0449981689453125,-1.0532151819194127,0.31725044250488565,-1.8602578959164902,2.4947587809262615,-0.7715037267058023,1.4060046117155736,-4.0149993896484375,75.68330176590632,42.129035256101,1.0887541692106892,2,-1.3624992370605469,-1.0324993133544922,3.6525001525878906,2.7124996185302734,-1.25,0,-0.051895791512154066,-1.9305126898990035,42.28499984741211,4.113894589439629,40.17499923706055,1.0072272962640505,39.70500183105469,-0.051895791512154066 9130,2022-03-01,41.6150016784668,42.32500076293945,41.3650016784668,42.10499954223633,5382200.0,-0.013862537296122746,1.064513482694406,-0.6901387262118396,45.620230227379245,38.10502983205572,-0.49561912151709464,0.39679119970578114,3.2267514524821053,2.4884473291197935,28.753062773695998,0.9599990844726562,-1.0833312730388656,-0.18049869537353658,-2.2457244142007866,1.8847270234537135,-1.2131115547871616,0.8521141640400884,-3.323900299072264,64.65598695308893,28.532981535475308,1.032612859413626,3,-0.7775001525878906,-0.44750022888183594,4.016247749328613,3.2974987030029297,-1.2050018310546875,1,-0.007809702026459919,-1.5180623219045868,42.20000076293945,-1.9305126898990035,42.28499984741211,4.113894589439629,40.17499923706055,-0.007809702026459919 9131,2022-03-02,41.875,42.15999984741211,41.38999938964844,41.7400016784668,3418400.0,0.006247706621329785,1.1844046079508255,-0.275507979758661,42.04260319163023,37.200788246801196,-0.7594493636275672,0.031284931101694724,2.9010648899236813,2.200616474518469,28.52318776903211,0.7700004577636719,-0.9588243062949715,0.14749965667724751,-1.804620713195206,2.099620026549701,-0.8285605282589827,1.1235598416134778,-3.479920614624021,69.55699178959267,37.200488690122604,0.9760601849362274,3,-1.0374984741210938,-0.7974987030029297,3.4262495040893555,3.0375003814697266,-0.9850006103515625,2,-0.044059730643656536,1.064513482694406,41.6150016784668,-1.5180623219045868,42.20000076293945,-1.9305126898990035,42.28499984741211,-0.044059730643656536 9132,2022-03-03,41.67499923706055,42.18999862670898,41.625,42.084999084472656,7623600.0,-0.004776137622434673,-1.2156881811313702,-3.0370736669586593,48.273369409204996,38.38803946731362,-0.6138073322143143,0.08356575097192831,3.0313767111664873,2.377726032190253,28.876748256730245,0.5649986267089773,-0.8749528231058648,0.04399890899658487,-1.6967017529013049,1.7846995708944746,-0.82635142195236,0.9143492399455297,-3.1780214058227543,25.15463268837524,-8.603722276079186,0.8703503309489434,3,-0.8374977111816406,-0.5974979400634766,3.6262502670288086,3.2375011444091797,-0.8649978637695312,3,-0.04139168579965069,1.1844046079508255,41.875,1.064513482694406,41.6150016784668,-1.5180623219045868,42.20000076293945,-0.04139168579965069 9133,2022-03-04,40.65999984741211,41.47000122070313,40.43999862670898,41.47000122070313,7686200.0,-0.02435511477456309,1.543211969652006,1.9756138408433448,45.033546290706525,40.311909960821126,0.3765116638265269,0.9603572585637181,3.9449191132906876,3.3734395581554395,29.259149386361006,1.2350006103515696,-0.8833628545362302,-0.8520004272460966,-2.5105999186889107,0.8065990641967176,-1.6813001729675037,-0.022700681524689514,-2.063161539229739,10.810871606840898,-25.34293175677609,0.8292997457214073,3,0.17750167846679688,0.41750144958496094,4.582501411437988,4.252500534057617,0.4249992370605469,4,0.01020661379942811,-1.2156881811313702,41.67499923706055,1.1844046079508255,41.875,1.064513482694406,41.6150016784668,0.01020661379942811 9134,2022-03-07,37.5,40.66999816894531,37.35499954223633,40.66999816894531,10949000.0,-0.07771765517144325,1.0914829914945439,3.9135713512011225,31.967602512502722,40.47479553376383,3.40289688008788,3.9574217696643927,6.953528553433543,6.496460701084786,29.564655333652347,3.3149986267089844,-1.0530320738051557,-3.779750251770018,-6.193904949914966,-1.3655955536250701,-4.986827600842496,-2.5726729026975406,5.990001678466797,2.9175135241346704,-33.75516369690721,1.2070773490724747,3,2.9225006103515625,3.1625003814697266,7.311249732971191,7.412500381469727,3.845001220703132,0,0.10133331298828119,1.543211969652006,40.65999984741211,-1.2156881811313702,41.67499923706055,1.1844046079508255,41.875,0.10133331298828119 9135,2022-03-08,36.24499893188477,37.834999084472656,35.88999938964844,37.36000061035156,8853400.0,-0.033466695149739434,-1.1315056238020287,0.35173574842718636,27.908972711402868,41.146736379075314,4.402916605595436,4.993943349104093,8.033631937316137,7.7276470135743764,30.063583511808904,1.9449996948242188,-1.1303322733274683,-4.733501243591299,-7.985602492080098,-1.4813999951024996,-6.359551867835698,-3.107450619346899,7.1223027038574145,5.634914051227271,-31.207094592934098,1.626050624244398,3,3.4450016021728445,3.6850013732910085,7.73625183105468,8.667501449584954,5.7600021362304545,1,0.12981106275921794,1.0914829914945439,37.5,1.543211969652006,40.65999984741211,-1.2156881811313702,41.67499923706055,0.12981106275921794 9136,2022-03-09,38.34000015258789,38.58000183105469,37.125,37.28499984741211,7075000.0,0.057801111393057436,-1.1163662997159092,-0.9461871901632338,37.9068034502694,42.13174856706589,2.3400040175201937,2.721884362619349,5.768996807882033,5.6186160567613115,30.254812046093875,2.3350028991699148,-1.0633907682289845,-2.4375,-5.824219908382247,0.949219908382247,-4.1308599541911235,-0.7441400458088765,4.72820939331055,38.88890570854382,3.099630207712991,1.693359954191122,3,1.3500003814697266,1.5900001525878906,5.6412506103515625,6.572500228881836,2.954998016357422,2,0.05399060215404039,-1.1315056238020287,36.24499893188477,1.0914829914945439,37.5,1.543211969652006,40.65999984741211,0.05399060215404039 9137,2022-03-10,37.69499969482422,38.25,37.03499984741211,37.68000030517578,5517200.0,-0.016823173061988994,1.1600002712673612,0.014217426833766027,37.614678899082556,40.658983878437624,2.901326866133978,3.0964038326795134,6.234982905954496,6.245853344253867,31.31865746822191,1.3050003051757812,-1.0514686395224828,-2.810000419616699,-6.2708648299234895,0.650863990690091,-4.540432624770091,-1.0795682144633076,5.086081444824224,32.34766510523908,-4.8632091937591255,1.7304322051533945,3,1.4874992370605469,2.2350006103515625,6.286251068115234,7.217500686645508,3.5250015258789134,3,0.08475924448045324,-1.1163662997159092,38.34000015258789,-1.1315056238020287,36.24499893188477,1.0914829914945439,37.5,0.08475924448045324 9138,2022-03-11,36.61000061035156,38.25500106811523,36.54499816894531,38.15499877929688,3375000.0,-0.02878363425538466,-1.0417907864411018,-103.00406917599234,35.90193220126103,39.14108209927107,3.460588862884684,3.966976707556867,7.1070992273280496,7.307797254833162,31.85075315503979,1.7100028991699148,-0.8929330873823886,-3.6297494888305692,-7.431945092257202,0.17244611459606318,-5.530847290543889,-1.7286516871172495,5.895437259296877,15.062790890692138,-23.855168277031527,1.9010978017133167,3,2.497499465942383,3.0799999237060547,7.268750190734863,8.302499771118164,5.290000915527344,4,0.11472277227310101,1.1600002712673612,37.69499969482422,-1.1163662997159092,38.34000015258789,-1.1315056238020287,36.24499893188477,0.11472277227310101 9139,2022-03-14,36.6150016784668,37.38999938964844,36.56499862670898,36.88000106811523,3931800.0,0.0001366038795918012,-3.520484093474216,0.17152084382684418,35.06032583858382,37.96775938940491,2.8832460320534423,3.7788591273285306,6.891331936364011,7.282968972524472,32.22478714376391,0.8250007629394602,-0.8355640817371182,-3.385498428344725,-7.471858042198562,0.7008611855091118,-5.428678235271647,-1.3423186214178031,5.625818651981639,26.95173348762281,-13.08196833069875,2.0431798069269194,3,2.424997329711914,3.0749988555908203,7.263749122619629,8.29749870300293,6.05999755859375,0,0.1220810378559849,-1.0417907864411018,36.61000061035156,1.1600002712673612,37.69499969482422,-1.1163662997159092,38.34000015258789,0.1220810378559849 9140,2022-03-15,37.540000915527344,37.61999893188477,36.99499893188477,37.10499954223633,3991200.0,0.02526284841342874,1.1008494951113459,-1.6415183969597953,42.20942267514804,37.98629488757356,1.4744763923594348,2.6971950665904387,5.751492156514338,6.343878904683088,32.264609754626775,1.0049972534179759,-1.119684511999509,-2.273249244689943,-6.453905364989993,1.907406875610107,-4.363577304839964,-0.18292118453992146,4.446786577289089,48.89439587301111,4.184898744807711,2.090328060150025,3,1.4999980926513672,2.1499996185302734,6.293749809265137,7.372499465942383,5.8999977111816335,1,0.10135855653647474,-3.520484093474216,36.6150016784668,-1.0417907864411018,36.61000061035156,1.1600002712673612,37.69499969482422,0.10135855653647474 9141,2022-03-16,38.59500122070313,39.02999877929688,37.63999938964844,37.97000122070313,6022000.0,0.028103363863782427,-1.163417009048364,1.436777073303342,44.54420557214536,37.571943350122474,-0.10585235836209961,1.4989143294341645,4.481421477405611,5.278224749777465,31.885399896940847,1.4899978637695384,-1.3917863308846705,-1.0784990310668903,-5.223942901399106,3.066944839265325,-3.151220966232998,0.9942229040992174,3.147914747986583,82.49507236409862,38.19407332978432,2.0727219351661086,3,0.08499908447264914,1.094999313354485,5.238749504089348,6.3174991607665945,4.229999542236321,2,0.08835340690656346,1.1008494951113459,37.540000915527344,-3.520484093474216,36.6150016784668,-1.0417907864411018,36.61000061035156,0.08835340690656346 9142,2022-03-17,39.13999938964844,39.22000122070313,38.24499893188477,38.54999923706055,4688600.0,0.014120952240129991,1.5999928792679394,0.944000244140625,37.82423087976714,36.770908304462544,-1.1714459657412561,0.8004199082152752,3.7039088721882933,4.729785140748319,31.200122627591416,0.9750022888183594,-1.593939930794761,-0.4100008010864258,-4.45857150194891,3.6385698997760585,-2.434286151517668,1.6142845493448164,2.3687999158796273,97.00928075569396,54.53092600853966,2.0242853504312435,3,-0.8600006103515625,0.5500011444091797,4.693751335144043,5.772500991821289,4.200000762939453,3,0.05505873308385434,-1.163417009048364,38.59500122070313,1.1008494951113459,37.540000915527344,-3.520484093474216,36.6150016784668,0.05505873308385434 9143,2022-03-18,40.29499816894531,40.40999984741211,39.10499954223633,39.56499862670898,9556000.0,0.029509422516811323,1.7187424252659353,1.2372870397310436,43.18912037725278,38.01774362276811,-2.663791220274966,-0.43807747905379557,2.352263859062944,3.5808205444984367,30.165959289187764,1.3050003051757812,-1.780923000264572,0.7837480545043931,-3.218132675623181,4.785628784631967,-1.2171923105593905,2.7846884195681767,0.9890491399475678,97.00906002714437,56.30479454388013,2.000940365063786,3,-2.144998550415039,-0.6049976348876953,3.538752555847168,4.617502212524414,2.8350028991699148,4,0.022955778478498612,1.5999928792679394,39.13999938964844,-1.163417009048364,38.59500122070313,1.1008494951113459,37.540000915527344,0.022955778478498612 9144,2022-03-21,39.5,40.10499954223633,38.915000915527344,39.97999954223633,4685600.0,-0.01972945042985519,2.26027225459201,-0.6575340318239948,42.55018565582041,39.64454506103672,-1.738030712754913,0.28198728061087763,2.9458665790383307,4.367710955360373,28.877638400472076,1.3799972534179688,-2.0645320626628205,0.04549980163574219,-3.9213202165420924,4.012319819813577,-1.9379102074531787,2.028909810724663,1.5682853921231015,73.35286666324102,34.20449773347789,1.9834100090889188,3,-1.022500991821289,0.1900005340576172,4.4850006103515625,5.412500381469727,3.875,0,0.06075953230073172,1.7187424252659353,40.29499816894531,1.5999928792679394,39.13999938964844,-1.163417009048364,38.59500122070313,0.06075953230073172 9145,2022-03-22,40.650001525878906,40.875,39.72000122070313,39.72000122070313,7084600.0,0.02911396268047861,-1.4838675275027504,-1.9375024835292194,45.93967998519133,40.53708689825027,-2.4557161436729444,-0.9294503693530061,1.6272140521590046,3.2217951012065953,27.39956293929675,1.375,-2.2389233038282867,1.2042512893676758,-2.7505941173885233,5.159096696123875,-0.7731714140104202,3.181673992745772,-4.760002136230469,93.04487073661967,55.35768481366617,1.9774227033780982,3,-1.94000244140625,-0.9600009918212891,3.011249542236328,4.26249885559082,3.254997253417976,1,0.049815439979564946,2.26027225459201,39.5,1.7187424252659353,40.29499816894531,1.5999928792679394,39.13999938964844,0.049815439979564946 9146,2022-03-23,39.025001525878906,40.45000076293945,38.92499923706055,40.435001373291016,5123400.0,-0.03997539825344121,1.1180596947709458,-1.516128370673613,41.97456698791611,41.02151890812066,-0.8083353441874763,0.6766877948789158,3.0826413149543583,4.841313250155501,25.643776607378076,1.7250022888183594,-2.029832699832646,-0.38674869537353374,-4.3439010068308335,3.570403616083766,-2.36532485110218,1.5918274603551126,-3.0353021240234384,29.65788126288166,-9.217419630404706,1.9785761557286492,3,-0.31500244140625,0.6649990081787109,4.313748359680176,5.88749885559082,3.8149986267089844,2,0.11313252858945622,-1.4838675275027504,40.650001525878906,2.26027225459201,39.5,1.7187424252659353,40.29499816894531,0.11313252858945622 9147,2022-03-24,39.27999877929688,39.31499862670898,38.625,39.15999984741211,4443000.0,0.006534202266433642,6.263195936314641,-0.08510563466018582,45.61904316712474,42.10119790432775,-0.9106175472023565,0.37018078989955683,2.6277181397735063,4.581462944186512,23.18812403481532,0.6899986267089773,-1.6130435073130442,-0.08700141906737713,-4.028020965692782,3.854018127558028,-2.0575111923800833,1.883508354245329,-3.1925933654785226,29.111056857639205,-12.764209496591839,1.9705097733127028,3,-0.5599994659423899,0.4100017547607351,3.8850011825561452,5.785001754760735,3.095001220703118,3,0.0902495441397777,1.1180596947709458,39.025001525878906,-1.4838675275027504,40.650001525878906,2.26027225459201,39.5,0.0902495441397777 9148,2022-03-25,39.349998474121094,39.6349983215332,39.02999877929688,39.52999877929688,3413200.0,0.001782069679215681,2.1025666105872323,-1.5000158947133888,57.306473356470626,44.57299207298184,-0.6158366553847898,0.07275421576709107,2.364155238077018,4.5032955355768465,23.707883332216223,0.604999542236321,-1.446657218699599,0.12974834442138672,-3.5646320828426354,3.824128771685409,-1.7174418692106244,1.9769385580533978,-3.1668411685791042,32.22215440538194,-13.978679371553767,1.8471902136320104,3,-0.41499900817871094,0.34000205993652344,3.6537513732910156,5.602502822875977,2.6100006103515625,4,0.10139775942026685,6.263195936314641,39.27999877929688,1.1180596947709458,39.025001525878906,-1.4838675275027504,40.650001525878906,0.10139775942026685 9149,2022-03-28,40.0099983215332,40.040000915527344,39.27000045776367,39.58000183105469,3321600.0,0.016772550775222106,2.142848245634522,-2.388865341414732,65.60298801745051,47.17227711101544,-0.8310001934846625,-0.8007840931072252,1.5079842008915776,3.835449981639222,24.150550768406127,0.7700004577636719,-1.1954690337139553,0.8992483139038114,-2.544589962663494,4.343086590471117,-0.8226708243798413,2.621167452187464,-3.7330041621020555,61.55548095703125,9.801015892327584,1.721919138283654,3,-0.7524986267089844,-0.31999778747558594,2.9937515258789062,4.942502975463867,3.31500244140625,0,0.07798057679254766,2.1025666105872323,39.349998474121094,6.263195936314641,39.27999877929688,1.1180596947709458,39.025001525878906,0.07798057679254766 9150,2022-03-29,41.290000915527344,41.790000915527344,40.32500076293945,40.709999084472656,5138400.0,0.031992068175250354,-1.170373049557212,1.3488524764684486,63.111118947726425,49.235267486080005,-1.7021211986030593,-2.220214912468059,0.11453008341922555,2.543548668824684,24.58146311303682,1.7800025939941406,-0.7633207011247265,2.1955009460449233,-1.201329826767612,5.592331718857459,0.49708555963865564,3.893916332451191,-4.921046639284818,84.20221626012733,29.547187824985713,1.6984153864062674,3,-1.272500991821289,-1.6000003814697266,1.5274982452392578,3.5049991607666016,0.22999954223632812,1,0.0504964649610502,2.142848245634522,40.0099983215332,2.1025666105872323,39.349998474121094,6.263195936314641,39.27999877929688,0.0504964649610502 9151,2022-03-30,40.02999877929688,41.084999084472656,39.79999923706055,40.88999938964844,3895400.0,-0.030515914465786054,1.055999755859375,-1.4827549919759946,59.83986306311407,51.68144883978521,-0.24267842996156475,-1.165266581094592,1.2958422082002201,3.7805320002401785,24.913375622999226,1.4900016784667969,-0.31246916492764854,1.0277488708496136,-2.143883874833868,4.1993816165330955,-0.5580675019921273,2.6135652436913546,-3.4442026374829666,44.39173374023448,-12.544497198244052,1.5858163728417396,3,0.17750167846678977,-0.3399982452392649,2.701250076293938,4.765001296997063,3.305000305175774,2,0.09680240115330974,-1.170373049557212,41.290000915527344,2.142848245634522,40.0099983215332,2.1025666105872323,39.349998474121094,0.09680240115330974 9152,2022-03-31,39.95000076293945,40.48500061035156,39.935001373291016,40.21500015258789,5368600.0,-0.001998451631200271,-2.728831531578131,0.308138606483209,65.37753746817134,54.146828516553946,-0.03989385488229402,-1.2871185158920184,1.2941145394785565,3.8060755866586504,25.289787115320784,0.5499992370605469,-0.02741649995812878,1.0340007781982408,-1.9177986558985651,3.9858002122950467,-0.44189893885016573,2.5099004952466473,-3.1560364301770036,33.33337940452052,-27.70574906779801,1.4758997170484036,3,0.25749969482421875,-0.26000022888183594,1.7062492370605469,4.534999847412109,1.8349990844726562,3,0.07234040887251769,1.055999755859375,40.02999877929688,-1.170373049557212,41.290000915527344,2.142848245634522,40.0099983215332,0.07234040887251769 9153,2022-04-01,41.07500076293945,41.125,40.040000915527344,40.13999938964844,4550200.0,0.028160199712527367,1.0966168974528139,-3.5283151954856913,68.61436007952915,57.04284789696604,-1.1651419899689301,-2.50802111095129,0.10457928173937603,2.6389969676527585,25.065141614709546,1.1749992370605469,0.19252155286341122,2.1382507324218736,-0.8704544296093246,5.146955894453072,0.6338981514062709,3.6426033134374762,-4.081194966866406,71.62698322593147,6.016772274310796,1.5043525810156007,4,-0.8675003051757812,-1.385000228881836,-0.12874984741210938,2.700000762939453,0.9949989318847656,4,0.03164940262724203,-2.728831531578131,39.95000076293945,1.055999755859375,40.02999877929688,-1.170373049557212,41.290000915527344,0.03164940262724203 9154,2022-04-04,41.29999923706055,41.3849983215332,40.56999969482422,40.97999954223633,4254200.0,0.005477747290125512,2.3265395095367847,0.3422451602374493,66.66666666666666,59.34584641712996,-1.2381655686356297,-2.565258552692569,-0.1715813049953212,2.365376312633174,23.431833006338405,0.8149986267089844,0.49427003928601465,2.1732492446899414,-0.9318282108778675,5.27832670025775,0.620710516906037,3.725787972473846,-4.114345636209329,75.37682084548189,7.336068387124868,1.552538727783904,4,-1.092498779296875,-2.1175003051757812,-0.19499778747558594,2.4750022888183594,1.1550025939941406,0,0.0159806261405413,1.0966168974528139,41.07500076293945,-2.728831531578131,39.95000076293945,1.055999755859375,40.02999877929688,0.0159806261405413 9155,2022-04-05,40.95000076293945,41.44499969482422,40.74499893188477,41.32500076293945,3998800.0,-0.008474539481517107,1.2764331526256143,-1.1718761175881554,61.13475683859326,61.47475640053854,-0.9399866243631294,-1.9443899196881915,0.08151346525816194,2.6624673637144127,21.216761374776354,0.700000762939446,0.6378267099687491,1.5880006790161119,-1.3033678044957,4.479369162527924,0.14231643726020593,3.033684920772018,-3.580173269501188,69.9088878943109,3.543810690559937,1.4456842417559073,4,-0.7425003051757812,-1.8425006866455078,0.05250072479248047,2.825000762939453,1.8899993896484375,1,0.05799755691700548,2.3265395095367847,41.29999923706055,1.0966168974528139,41.07500076293945,-2.728831531578131,39.95000076293945,0.05799755691700548 9156,2022-04-06,40.40999984741211,40.90999984741211,39.58000183105469,40.51499938964844,4929600.0,-0.013186835298329314,1.9720610862717853,0.279998779296875,56.00757309731523,62.62903750389303,-0.20435299923529726,-1.3084429771123922,0.5455131538875975,3.1435684676492457,19.21435990227908,1.3699989318847656,0.8507013131874146,0.9444997787475558,-1.9410223510788427,3.830021908573954,-0.49826128616564347,2.387260843660755,-2.8633654170902787,44.50396606245066,-17.241890897392153,1.4427610649132003,4,0.0,-1.3700008392333984,0.5925016403198242,3.365001678466797,4.034999847412109,2,0.027468463611554528,1.2764331526256143,40.95000076293945,2.3265395095367847,41.29999923706055,1.0966168974528139,41.07500076293945,0.027468463611554528 9157,2022-04-07,40.88999938964844,41.15999984741211,40.09000015258789,40.31999969482422,5247400.0,0.011878236675298304,-1.0776717726882166,-5.428592188919164,53.006576162509624,62.15127114900848,-0.4827200760098478,-1.6198593849340313,0.021570120612111054,2.608538868528427,17.114604883353778,1.0699996948242188,0.9414887972865458,1.264749336242673,-1.5612113632783888,4.090710035763735,-0.14823101351785795,2.677729686003204,-3.1736302999183863,70.24123641332139,12.42074106927658,1.4129803497605309,4,-0.3599987030029297,-1.8500003814697266,0.06750202178955078,2.8850021362304688,3.6650009155273438,3,0.059794564228905056,1.9720610862717853,40.40999984741211,1.2764331526256143,40.95000076293945,2.3265395095367847,41.29999923706055,0.059794564228905056 9158,2022-04-08,40.810001373291016,41.560001373291016,40.2599983215332,40.83000183105469,6990600.0,-0.001956420091746791,-1.3214204214534593,-0.03508854117867516,57.13508646027123,61.21039319821078,-0.1942708280814074,-1.2744144705695106,0.07867793686482116,2.62497838804191,14.815742606413169,1.3000030517578125,1.252182164511531,0.9747512817382784,-1.511576048749724,3.461078612226281,-0.2684123835057264,2.217914946982283,-2.93068701052907,62.12120336387018,6.006629314451089,1.2431636652440015,4,-0.125,-1.970001220703125,0.14750003814697266,2.9650001525878906,3.8050003051757812,4,0.023891164942699605,-1.0776717726882166,40.88999938964844,1.9720610862717853,40.40999984741211,1.2764331526256143,40.95000076293945,0.023891164942699605 9159,2022-04-11,41.084999084472656,41.540000915527344,40.560001373291016,40.73500061035156,5691600.0,0.006738488162894685,-1.8000108991825614,-17.499523173755485,52.61889188573444,60.04459019132277,-0.3360865350967259,-1.2620676594597882,-0.25098098906885014,2.292725000081788,12.392646955479265,0.9799995422363281,1.4923225998737948,1.0262491226196317,-1.0028284970163952,3.0553267422556587,0.011710312801618272,2.0407879324376452,-3.049257259600097,76.00997986687089,23.552009159120942,1.0145388098180128,4,-0.5149974822998047,-2.2449989318847656,-0.12749767303466797,2.69000244140625,2.2250022888183594,0,0.023974702015359783,-1.3214204214534593,40.810001373291016,-1.0776717726882166,40.88999938964844,1.9720610862717853,40.40999984741211,0.023974702015359783 9160,2022-04-12,41.34500122070313,41.709999084472656,41.02000045776367,41.31499862670898,5973200.0,0.00632839581414868,-1.2258058561856653,0.08572207084472726,66.71470770272606,60.80846181794632,-0.6565049215701677,-1.2884523684773015,-0.5864778817536447,1.983822542464317,10.094877606141559,0.6899986267089844,1.5494710796626379,1.0960012435913171,-0.6295305653436074,2.8215330525262416,0.2332353391238584,1.9587671480587758,-3.1590890322043848,82.86392796123006,26.38499800866336,0.8627659044674613,4,-0.7000007629394602,-2.5050010681152415,-0.8025007247924876,2.0149993896484304,2.034999847412095,1,0.026847274823533773,-1.8000108991825614,41.084999084472656,-1.3214204214534593,40.810001373291016,-1.0776717726882166,40.88999938964844,0.026847274823533773 9161,2022-04-13,42.00500106811523,42.27999877929688,41.2400016784668,41.2400016784668,5956800.0,0.015963232021422913,-1.7189488381370486,25.49777495230809,68.55005616877528,61.16096389579121,-1.1252173892800954,-1.7706679739838762,-1.3118300279281812,1.2943107963803087,9.022437458467031,1.0399971008300852,1.4632704388429545,1.585501098632804,-0.12572241623698233,3.2967246135025903,0.7298893411979108,2.441112856067697,-3.6749253305353378,87.44301901253216,26.366148124867273,0.8556117574348944,4,-1.075000762939446,-2.5925025939941335,-2.195000648498528,0.6224994659423899,1.80999755859375,2,0.01987856358147999,-1.2258058561856653,41.34500122070313,-1.8000108991825614,41.084999084472656,-1.3214204214534593,40.810001373291016,0.01987856358147999 9162,2022-04-14,41.29499816894531,42.24499893188477,40.95000076293945,42.060001373291016,12559600.0,-0.01690281826248674,1.2819384740516018,-1.0000049865363612,62.17908294398107,60.44593310295254,-0.22837923624766887,-0.9390875834227543,-0.6887051424439932,1.9710920464882093,7.954081737370025,1.2949981689453196,1.3127300062392209,0.7677482604980455,-0.8742359362516297,2.4097324572477206,-0.0532438378767921,1.588740358872883,-2.727927048862405,51.23760459727552,-12.931969181679648,0.8209920983748381,4,-0.36499786376953125,-1.8824996948242188,-1.4849977493286133,1.3325023651123047,2.2300033569335938,3,0.07628046169155112,-1.7189488381370486,42.00500106811523,-1.2258058561856653,41.34500122070313,-1.8000108991825614,41.084999084472656,0.07628046169155112 9163,2022-04-18,41.22000122070313,41.415000915527344,40.8650016784668,41.02999877929688,4421000.0,-0.0018161266876766113,-1.1153953372360295,-0.24836816411606605,58.175697793403224,59.50249211703438,-0.14600491752872813,-0.8339980700915675,-0.6850345342705779,2.0057869991855384,7.695068152727003,0.5499992370605469,1.2916762967094755,0.6465011596679773,-1.019866744622,2.3128690639579546,-0.1866827924770149,1.4796851118129695,-2.430154441067387,38.372142022280784,-25.048772185843987,0.8331839521449902,4,-0.29000091552735086,-1.8075027465820384,-1.6637516021728587,1.407499313354485,2.5249977111816406,0,0.08090730193374207,1.2819384740516018,41.29499816894531,-1.7189488381370486,42.00500106811523,-1.2258058561856653,41.34500122070313,0.08090730193374207 9164,2022-04-19,41.900001525878906,41.9900016784668,41.025001525878906,41.185001373291016,3784200.0,0.01649685310621085,1.1564238190427885,3.7631103437198843,54.48530162494995,58.763663759962895,-0.8179618389817591,-1.3965806841072919,-1.4010771570370366,1.3007655163943,7.465046320935086,0.9650001525878906,1.237417922438226,1.2065013885498033,-0.4799098026835438,2.8929125797831503,0.36329579293312975,2.049706984166477,-2.900745626263493,73.14501540709472,11.842514879362241,0.8432055956166729,4,-0.970001220703125,-2.4775028228759766,-2.501251220703125,0.7274990081787109,1.9650001525878906,1,0.06479713732017434,-1.1153953372360295,41.22000122070313,1.2819384740516018,41.29499816894531,-1.7189488381370486,42.00500106811523,0.06479713732017434 9165,2022-04-20,42.67499923706055,42.78499984741211,41.96500015258789,42.24499893188477,4205200.0,0.018496364748411098,1.523070061152388,0.6013988998735449,70.94223458820845,60.42307059228436,-1.4779591918986696,-2.120828074374259,-2.207884499343251,0.5012469527576258,7.96244909193145,0.8849983215332031,1.0502490181959416,1.8802492141723661,-0.02422383739141054,3.784722265736143,0.9280126883904813,2.832485739954251,-3.478898764664244,94.27079608039483,29.555674946819792,0.9522365257818869,4,-1.2374992370605469,-2.7849998474121094,-3.309999465942383,-0.04749870300292969,1.69000244140625,2,0.014879956592454002,1.1564238190427885,41.900001525878906,-1.1153953372360295,41.22000122070313,1.2819384740516018,41.29499816894531,0.014879956592454002 9166,2022-04-21,43.43999862670898,44.01499938964844,42.90499877929688,43.01499938964844,8538200.0,0.01792617230990068,-2.441859914953065,0.9883696172885504,74.92858333978208,62.85884916753686,-1.975721745310807,-2.675270332658279,-2.9993614238747526,-0.26778735765582695,8.273284643236343,1.3400001525878906,0.9057705322789786,2.4244987487792926,0.3664437608707445,4.482553736687841,1.3954712548250185,3.4535262427335667,-3.9567862043114133,81.74599426220651,12.521745278540735,1.0290274939542725,4,-1.302499771118157,-2.6124992370605398,-4.074998855590813,-0.8124980926513601,1.395000457763679,3,-0.0013811593114751997,1.523070061152388,42.67499923706055,1.1564238190427885,41.900001525878906,-1.1153953372360295,41.22000122070313,-0.0013811593114751997 9167,2022-04-22,42.82500076293945,43.47000122070313,42.59500122070313,43.25,7973800.0,-0.01415740983452507,1.0231174615774403,-1.0000000000000167,63.4823007185044,63.56409519622943,-1.1816408743121727,-1.8773239346772996,-2.4438400964525897,0.34115519087859525,8.323849135753743,0.875,0.8613597686370156,1.6322507858276367,-0.4069973480252287,3.671498919680502,0.612626718901204,2.6518748527540694,-2.8886096438167996,62.222238369100694,-6.4213900798217765,1.0196240669264318,4,-0.5375003814697266,-1.6950016021728516,-3.640000343322754,-0.19750022888183594,1.7350006103515625,4,0.02311728770887167,-2.441859914953065,43.43999862670898,1.523070061152388,42.67499923706055,1.1564238190427885,41.900001525878906,0.02311728770887167 9168,2022-04-25,43.34000015258789,43.39500045776367,41.810001373291016,42.82500076293945,7005200.0,0.012025671464648724,4.0719970703125,-1.211765445063773,65.04427417694151,64.94469322858578,-1.4527958972145,-2.190377596489526,-2.9739053336883714,-0.15245672158167167,8.36309639181822,1.5849990844726562,0.9469257514722784,1.9477500915527344,-0.11300991458988818,4.008510097695357,0.9173700884814266,2.978130094624042,-2.9957482064126566,77.4247585511795,9.234911235112634,1.0303800030713097,4,-0.8999996185302734,-2.020000457763672,-4.3550004959106445,-0.7124996185302734,0.6850013732910156,0,0.004268605736956088,1.0231174615774403,42.82500076293945,-2.441859914953065,43.43999862670898,1.523070061152388,42.67499923706055,0.004268605736956088 9169,2022-04-26,43.13000106811523,43.52000045776367,42.86999893188477,42.91999816894531,8401200.0,-0.004845387257344624,-3.193539654217829,0.407773103019156,66.41568531925728,64.91146851931146,-1.0305840556100136,-1.8283937062390478,-2.7651204199630826,0.0996411675481923,8.73421595289952,0.6500015258788991,1.0475688924083144,1.5817508697509695,-0.5105615703458284,3.6740633098477673,0.5355946497025741,2.627907089799365,-2.418674377592673,59.863985592368195,-7.773464406524468,1.046156220048398,4,-0.6900005340576101,-1.8100013732910085,-4.210000991821282,-0.5025005340576101,2.0399971008300852,1,0.014259166439580584,4.0719970703125,43.34000015258789,1.0231174615774403,42.82500076293945,-2.441859914953065,43.43999862670898,0.014259166439580584 9170,2022-04-27,43.375,43.709999084472656,42.8650016784668,42.99499893188477,7378600.0,0.005680475905805116,-1.640635151486252,1.8095039145519882,73.36489306505568,65.44645039667597,-1.0698516511409935,-2.0123552249341685,-3.0048042321352995,-0.11657571093110874,9.156102956341874,0.8449974060058594,1.1297604640146517,1.7224998474121094,-0.5181473797947262,3.963147074618945,0.6021762338086916,2.842823461015527,-2.33330603956486,70.97505825852426,0.39438451766449134,1.1203236136034167,4,-0.9349994659423828,-2.0550003051757812,-4.291250228881836,-0.7474994659423828,1.0400009155273438,2,0.011296868667822313,-3.193539654217829,43.13000106811523,4.0719970703125,43.34000015258789,1.0231174615774403,42.82500076293945,0.011296868667822313 9171,2022-04-28,43.90499877929688,43.99499893188477,42.68999862670898,43.43000030517578,5333800.0,0.0122189920298994,2.9847411825000734,1.2499924710134436,73.57313971300556,66.71245670434534,-1.4550016643722614,-2.358062981171109,-3.5266046403022173,-0.620326146658158,10.017561792815158,1.3050003051757955,1.274205395698445,2.05874862670899,-0.25995487181161536,4.3774521252295955,0.8993968774486873,3.2181003759692928,-2.5659742759404125,95.88099527919776,24.214028478470567,1.159351749260304,4,-1.464998245239265,-2.5849990844726634,-4.704998970031745,-1.7599983215332102,1.7750015258788991,3,0.010477232933823188,-1.640635151486252,43.375,-3.193539654217829,43.13000106811523,4.0719970703125,43.34000015258789,0.010477232933823188 9172,2022-04-29,42.84000015258789,43.90999984741211,42.61999893188477,43.625,6645800.0,-0.024256887742158062,-1.1061200085947434,-1.652636566600788,63.75339860024193,67.33220123843854,-0.1651660396649106,-1.1230299583736993,-2.472706368895544,0.448947385408772,10.900365434360573,1.2900009155273366,1.2696250554716286,0.849250030517581,-1.3277592933942302,3.026259354429392,-0.23925463143832815,1.93775469247349,-1.2333781606022214,47.13958490460612,-24.671776384618475,1.088504661955907,4,-0.31999969482421875,-1.5200004577636719,-3.640000343322754,-0.9675006866455078,2.5849990844726562,4,0.046568602352450084,2.9847411825000734,43.90499877929688,-1.640635151486252,43.375,-3.193539654217829,43.13000106811523,0.046568602352450084 9173,2022-05-02,42.375,43.29499816894531,41.56999969482422,43.06999969482422,6969200.0,-0.010854345259842413,2.0131066052759583,0.8853501018062716,58.52049053933932,67.78055556225958,0.5374152433311323,-0.5856711619208568,-2.007030272381492,0.8943255527979375,11.068037702776442,1.7249984741210938,1.1831491024115977,0.3192499160766573,-1.819936193885809,2.4584360260391236,-0.7503431389045758,1.3888429710578905,1.6399993896484375,33.19589931712955,-36.51113912777722,1.0695930549812318,5,0.4174995422363281,-0.8525009155273438,-3.1700000762939453,-0.6100006103515625,2.7449989318847727,0,0.051563454236956074,-1.1061200085947434,42.84000015258789,2.9847411825000734,43.90499877929688,-1.640635151486252,43.375,0.051563454236956074 9174,2022-05-03,41.959999084472656,42.75500106811523,41.55500030517578,42.75500106811523,5610200.0,-0.009793531929848776,2.0188623113649267,1.1438882485317423,53.98057341510865,65.89592654302628,1.0748542259200065,-0.12510361380719814,-1.5821382833750732,1.2826212846278864,11.07782751435601,1.200000762939446,1.1918603649956978,-0.1287509918212919,-2.2390159132520466,1.9815139296094628,-1.1838834525366693,0.9263814688940855,2.0061003112792974,16.598319968856995,-49.31934284296648,1.0551324607153756,5,0.8250007629394531,-0.31749916076660156,-2.6474990844726562,-0.19499969482421875,2.69000244140625,1,0.049213595959548107,2.0131066052759583,42.375,-1.1061200085947434,42.84000015258789,2.9847411825000734,43.90499877929688,0.049213595959548107 9175,2022-05-04,43.32500076293945,43.435001373291016,41.67499923706055,41.90499877929688,7040200.0,0.03253102259889995,1.1463398749060865,-1.7861615604232215,57.82918648681919,63.99599355936373,-0.2103711674158646,-1.373471890035944,-2.9273088008062587,-0.09638964574577358,11.232798925104914,1.7600021362304688,1.29661387775365,1.1175006866455064,-0.9902454378359593,3.225246811126972,0.06362762440477354,2.1713737488862392,0.5446546691894554,72.54104319521704,8.960111576843573,1.053873062240733,5,-0.5500011444091797,-1.5275001525878906,-3.851250648498535,-1.5600013732910156,0.19499969482421875,2,0.04258505189881223,2.0188623113649267,41.959999084472656,2.0131066052759583,42.375,-1.1061200085947434,42.84000015258789,0.04258505189881223 9176,2022-05-05,41.52000045776367,43.084999084472656,41.06499862670898,42.875,7849400.0,-0.041661864359845424,1.2760597887407266,-0.9542236967588599,51.18111560687392,62.629195213627,1.4456628784689016,0.5469954096374181,-1.0869362830643325,1.6739837261601522,12.01427937716335,2.260002136230476,1.3553111536519324,-0.742999649047853,-2.7048657735601083,1.2188664754644023,-1.7239327113039806,0.23793341320827466,2.257068769287109,15.993027621346414,-47.11894695590941,0.9809330622561283,5,1.0099983215332031,0.2775001525878906,-1.666250228881836,0.1875,0.7249984741211009,3,0.06972544378241552,1.1463398749060865,43.32500076293945,2.0188623113649267,41.959999084472656,2.0131066052759583,42.375,0.06972544378241552 9177,2022-05-06,43.334999084472656,43.79499816894531,41.275001525878906,41.275001525878906,13271400.0,0.04371383927500916,-1.4466015821753428,-1.520293914781605,59.38748074025156,62.000662609550346,-0.3233928402801567,-1.1335561204340365,-2.859894695484158,-0.1672754328066901,12.897949235092343,2.5199966430664062,1.2768400323625286,0.9497489929199219,-0.9557838621495165,2.8552818479893602,-0.0030174346147973097,1.902515420454641,-2.270000457763679,83.15021386062803,16.21033106815365,0.9527664275347193,5,-0.8050003051757812,-1.5374984741210938,-3.3862485885620117,-1.7999992370605469,0.6949996948242259,4,0.05411333264671425,1.2760597887407266,41.52000045776367,1.1463398749060865,43.32500076293945,2.0188623113649267,41.959999084472656,0.05411333264671425 9178,2022-05-09,41.78499984741211,43.24499893188477,41.10499954223633,42.685001373291016,9843200.0,-0.03576783823253682,1.1188147980284324,-0.43689446238629964,49.52615670920417,60.12404831954444,1.0983346347151652,0.5198876851226117,-1.3530216257384637,1.3424731593915453,13.495622994008638,2.229999542236328,1.0437141240723875,-0.6490001678466797,-2.4307127782177105,1.132712442524351,-1.539856473032195,0.2418561373388357,2.009998321533203,26.373675510338302,-38.137975281455766,0.8908563051855141,5,0.7449989318847656,0.012500762939453125,-1.8362493515014648,-1.5599994659423828,2.1500015258789062,0,0.08711258592654691,-1.4466015821753428,43.334999084472656,1.2760597887407266,41.52000045776367,1.1463398749060865,43.32500076293945,0.08711258592654691 9179,2022-05-10,42.06999969482422,42.63999938964844,41.53499984741211,42.44499969482422,5860800.0,0.0068206257856373576,1.8888899970080781,0.4166659602424448,47.40231895737004,57.23931786313492,0.7232148799463616,0.32935126033218864,-1.6759848917066904,1.0117651216032542,14.125595785521284,1.1049995422363281,0.9611378555860526,-0.413250350952147,-2.0892767032874886,1.2627760013831946,-1.2512635271198178,0.4247628252155238,1.7249984741210938,36.81323211109311,-22.945394500722536,0.83801317616767,5,0.45999908447265625,-0.27249908447265625,-2.121249198913574,-1.8449993133544922,1.875,1,0.07249819964785464,1.1188147980284324,41.78499984741211,-1.4466015821753428,43.334999084472656,1.2760597887407266,41.52000045776367,0.07249819964785464 9180,2022-05-11,42.45500183105469,43.65999984741211,41.69499969482422,41.93999862670898,6959400.0,0.00915146515386911,-2.9104439088269345,-1.3733418782552274,45.62806399212209,54.13430944970343,0.21678417866394284,0.033488344346615406,-2.076400257156351,0.5795562303356121,14.927565885552873,1.9650001525878906,0.8240144220376919,-0.08374824523925639,-1.6723019132216947,1.504805422743182,-0.8780250792304756,0.7105285887519628,1.2861963653564459,50.915876828574866,-5.811101516599031,0.7942768339912203,5,0.032497406005859375,-0.657501220703125,-2.7600021362304688,-2.230001449584961,1.6049995422363281,2,0.05170179248982243,1.8888899970080781,42.06999969482422,1.1188147980284324,41.78499984741211,-1.4466015821753428,43.334999084472656,0.05170179248982243 9181,2022-05-12,42.84000015258789,43.26499938964844,41.85499954223633,41.85499954223633,6359600.0,0.00906838546528066,-1.862942078602079,1.912610644050194,50.067962823022185,52.613705474456786,-0.3745602381431965,-0.30118859267900433,-2.481037686548291,0.14911064792235607,15.363918030531273,1.4099998474121094,0.6945722983036973,0.2595001220703139,-1.3138061868131246,1.8328064309537524,-0.5271530323714089,1.0461532765120367,0.8484740707397478,64.49819688102251,8.116596530531972,0.7866531544417197,5,-0.4100017547607422,-1.0424995422363281,-3.182499885559082,-2.8199996948242188,2.579998016357422,3,0.01587302294009696,-2.9104439088269345,42.45500183105469,1.8888899970080781,42.06999969482422,1.1188147980284324,41.78499984741211,0.01587302294009696 9182,2022-05-13,44.44499969482422,44.57500076293945,42.93000030517578,43.05500030517578,6411200.0,0.03746497517552827,-1.006098865824952,1.4111660186203585,54.556700576845316,52.17328436751301,-1.9310150034797502,-1.747703641332592,-4.080983408780199,-1.4926241954099169,16.371028941886948,1.7350006103515625,0.5296363886515252,1.7069995880126925,0.047236827291754935,3.36676234873363,0.8771182076522237,2.5368809683731612,-3.3400001525878906,96.25357284200344,40.77676347002034,0.8298813803604673,5,-1.625,-2.112499237060547,-4.720000267028809,-4.424999237060547,0.924999237060554,4,-0.04949939876353837,-1.862942078602079,42.84000015258789,-2.9104439088269345,42.45500183105469,1.8888899970080781,42.06999969482422,-0.04949939876353837 9183,2022-05-16,44.55500030517578,45.02999877929688,44.05500030517578,44.05500030517578,5450600.0,0.002474982812619375,-2.8999938964844034,0.3597123881662001,55.92515388063439,52.389348863682535,-1.8989583527667548,-1.6812420628022835,-4.151826313364765,-1.648274525404048,17.597574534435086,0.9749984741211009,0.314742107447195,1.6502502441406222,-0.03725287316604664,3.337753361447291,0.8064986854872913,2.494001802793953,-3.380600738525388,86.40919544244481,30.186625054404743,0.8437515586533338,5,-1.5075016021728516,-1.9100017547607422,-4.770000457763672,-4.625,1.5349998474121094,0,-0.011783223482952465,-1.006098865824952,44.44499969482422,-1.862942078602079,42.84000015258789,-2.9104439088269345,42.45500183105469,-0.011783223482952465 9184,2022-05-17,44.6150016784668,45.10499954223633,44.040000915527344,44.88000106811523,4668200.0,0.001346681020761853,1.9790323957488583,-0.5299987792968608,55.23649350712113,52.1012718659383,-1.7240434075587672,-1.6099567501631853,-4.06929358686827,-1.7595488440493625,18.471736320834413,1.0649986267089844,0.23590754450288642,1.5745016098022475,-0.20688146295005083,3.355884682554546,0.6838100734260948,2.4651931461784002,-3.286378143310543,85.63056053678721,29.982180636297002,0.8906915363761495,5,-1.5300025939941406,-1.782501220703125,-4.852500915527344,-4.685001373291016,2.674999237060547,1,-0.015241516969481173,-2.8999938964844034,44.55500030517578,-1.006098865824952,44.44499969482422,-1.862942078602079,42.84000015258789,-0.015241516969481173 9185,2022-05-18,43.310001373291016,45.11999893188477,43.11999893188477,44.724998474121094,6416000.0,-0.02925025789712421,-1.2284097936665646,5.3396239995395,47.64170698834904,51.70800424165777,-0.4709164092921796,-0.26872198957538984,-2.5935260296844973,-0.516804561140134,18.494815555926646,2.0,0.20789756330775333,0.23775119781494425,-1.5388318949496806,2.014334290579569,-0.6505403485673682,1.1260427441972567,-1.7547952777099596,44.56361724500516,-5.747935033806684,0.8882915463823117,5,-0.19750213623046875,-0.3175010681152344,-3.6050004959106445,-3.3800010681152344,3.7949981689453125,2,0.01466170171781167,1.9790323957488583,44.6150016784668,-2.8999938964844034,44.55500030517578,-1.006098865824952,44.44499969482422,0.01466170171781167 9186,2022-05-19,43.38000106811523,43.79499816894531,42.56999969482422,43.040000915527344,6509000.0,0.001616247808927218,1.0940245902441093,-0.24028328566074772,52.323583424651844,50.92312676214668,-0.2786294774082094,-0.36200732039336003,-2.5559627031780607,-0.6569495538417911,17.593843302886157,1.2249984741210938,0.2607529279464771,0.3107507705688377,-1.4634187020989842,2.0849202432366596,-0.5763339657650732,1.1978355069027486,-1.5396115456298745,31.764769240665213,-18.16529259998126,0.8870847363339093,5,-0.2675018310546804,-0.387500762939446,-3.637500762939446,-3.450000762939446,2.024997711181655,3,0.015675433112785075,-1.2284097936665646,43.310001373291016,1.9790323957488583,44.6150016784668,-2.8999938964844034,44.55500030517578,0.015675433112785075 9187,2022-05-20,43.81499862670898,43.9900016784668,42.95500183105469,43.55500030517578,7617800.0,0.01002760599085084,2.393417506206655,0.7647006024974987,56.212245935076396,51.66602556502138,-0.7134004230646269,-0.7578913741754931,-2.8553313404494247,-1.1594766434849575,16.99435867912117,1.0349998474121094,0.18118716913666333,0.6962484359741126,-1.1042745995016858,2.496771471449911,-0.20401308176378308,1.5965099537120082,-1.7122403514716709,48.823502132490795,-3.0901667519002842,0.900261517737898,5,-0.48749923706053977,-0.822498321533196,-3.6437492370605398,-3.884998321533196,2.8600006103515696,4,0.03663128135437055,1.0940245902441093,43.38000106811523,-1.2284097936665646,43.310001373291016,1.9790323957488583,44.6150016784668,0.03663128135437055 9188,2022-05-23,43.525001525878906,44.44499969482422,43.18999862670898,44.34500122070313,5906400.0,-0.006618671914171759,1.4607945068178727,-3.1538653403173225,56.82513275749631,52.71300487614652,-0.16832938516891716,-0.47782197859798714,-2.39530062051886,-0.9480830935619409,17.200349776573844,1.2550010681152415,0.3041615964668978,0.3970012664794922,-1.4101961876993911,2.2041987206583755,-0.5065974606099459,1.3005999935689303,-1.1808639981097997,37.45106340327934,-18.147790766079602,0.903598727089441,5,-0.11750221252441406,-0.532501220703125,-3.3537521362304688,-3.595001220703125,2.8249969482421875,0,0.04238937027742273,2.393417506206655,43.81499862670898,1.0940245902441093,43.38000106811523,-1.2284097936665646,43.310001373291016,0.04238937027742273 9189,2022-05-24,43.74499893188477,43.834999084472656,43.290000915527344,43.47999954223633,5669800.0,0.005054506566187333,1.4494316525794229,-0.32317010764894194,52.03487641406357,53.42487292302891,-0.1405185081789213,-0.6844763846115924,-2.439363517497661,-1.2430093331383958,17.33612832598782,0.5449981689453125,0.18566818343271052,0.5862487792968807,-1.241899249510105,2.4143968081038665,-0.32782523510661576,1.5003227937003771,-1.1787924917864103,46.07841523964549,-7.072614583005546,0.9140740144034932,5,-0.25749969482422586,-0.6724987030029368,-3.5737495422363352,-3.8149986267089915,3.5499992370605398,1,0.05360615562831561,1.4607945068178727,43.525001525878906,2.393417506206655,43.81499862670898,1.0940245902441093,43.38000106811523,0.05360615562831561 9190,2022-05-25,43.8650016784668,44.06499862670898,43.40999984741211,43.52999877929688,3489400.0,0.0027432335012484987,-1.2782536007377037,1.264164795301373,63.57847546310943,54.926040994149716,-0.04411878060490437,-0.8072767104922889,-2.408229976619353,-1.4431931310079449,17.410255892236496,0.6549987792968679,0.3308006367626888,0.6817514419555692,-1.1715595020125562,2.5350623859236947,-0.24490403002849348,1.608406913939632,-1.0944918390255225,69.0667724609375,10.752204308900929,0.9266554719840636,5,-0.020002365112304688,-0.7725028991699219,-3.6887521743774414,-4.17500114440918,4.189998626708984,2,0.07808045380155249,1.4494316525794229,43.74499893188477,1.4607945068178727,43.525001525878906,2.393417506206655,43.81499862670898,0.07808045380155249 9191,2022-05-26,44.3650016784668,44.70000076293945,43.93000030517578,43.98500061035156,3225800.0,0.011398608933496313,-2.142848245634522,1.134321729921795,57.03554080399481,55.20146768605522,-0.340897212967775,-1.3397364433863999,-2.7821785592267787,-2.0252725077370997,17.44947407040564,0.8349990844726562,0.5155765324051771,1.1587512969970675,-0.743056833764193,3.060559427758328,0.2078472316164408,2.109655362377694,-1.4065327116300423,80.80233297846061,24.570586744788862,0.9509040653806293,5,-0.5200023651123047,-1.2725028991699219,-3.701251983642578,-4.67500114440918,4.329998016357422,3,0.061760346221274354,-1.2782536007377037,43.8650016784668,1.4494316525794229,43.74499893188477,1.4607945068178727,43.525001525878906,0.061760346221274354 9192,2022-05-27,44.834999084472656,44.85499954223633,44.334999084472656,44.54999923706055,4247200.0,0.010593877791601258,2.1999953049990024,0.7499974903378005,74.43911975776655,57.25857500573656,-0.8378659806315838,-1.7419193472302865,-3.135633837723354,-2.5850298293978753,17.598667225844935,0.5200004577636719,0.7261763278513911,1.52899875640869,-0.4971375386928685,3.5551350515102484,0.5159306088579072,2.5420669039594728,-1.7036077204320605,98.79877196599995,37.1877982458894,1.0130681475507808,5,-0.9899997711181641,-1.7425003051757812,-3.3524999618530273,-4.882499694824219,3.6599998474121165,4,0.012713275487087783,-2.142848245634522,44.3650016784668,-1.2782536007377037,43.8650016784668,1.4494316525794229,43.74499893188477,0.012713275487087783 9193,2022-05-31,44.560001373291016,45.0,43.88999938964844,44.78499984741211,8210000.0,-0.006133550056809933,2.3893211573405395,-0.789468752927949,69.98398804767464,58.8971855102425,-0.6281398842822199,-1.3648080897226578,-2.7821214097716336,-2.388810193286311,18.5880288606494,1.1100006103515625,0.8567760482179665,1.1447509765624986,-0.9055059942671306,3.195007947392128,0.11962249114768042,2.1698794619773167,-1.2695214038228855,74.26907238113085,9.128033928830831,1.0251284854148157,5,-0.7150020599365234,-1.4675025939941406,-2.8512516021728516,-4.607501983642578,4.180000305175781,1,0.04746404395394044,2.1999953049990024,44.834999084472656,-2.142848245634522,44.3650016784668,-1.2782536007377037,43.8650016784668,0.04746404395394044 9194,2022-06-01,44.025001525878906,44.48500061035156,43.47999954223633,44.40999984741211,3887600.0,-0.012006279868132741,2.757014410290416,1.7111152555016784,62.304092853948305,60.52633949530909,-0.2074482355009195,-0.7032260037440636,-2.1475756989387804,-1.9322678439590675,19.482227235635325,1.0800018310546875,0.7913569864823486,0.5065010070800753,-1.440572809491357,2.4535748236515076,-0.46703590120564087,1.4800379153657914,-0.5881600394174455,38.67934713501867,-27.093642588020316,0.9735369082857164,6,-0.24000167846679688,-0.9325027465820312,-2.1450014114379883,-4.072502136230469,4.404998779296875,2,0.0528108317469449,2.3893211573405395,44.560001373291016,2.1999953049990024,44.834999084472656,-2.142848245634522,44.3650016784668,0.0528108317469449 9195,2022-06-02,45.16999816894531,45.19499969482422,43.70000076293945,44.2400016784668,5374000.0,0.02600787287635531,2.0510196534851945,-2.4155858310626703,66.31654026676216,62.0811124777658,-1.1855290259888562,-1.794940498630794,-3.214742755949217,-3.138204390246841,20.08372259297247,1.4949989318847656,0.7208397920275686,1.5592477798461886,-0.5195934806746862,3.6380890403670634,0.5198271495857512,2.598668410106626,-1.6899986267089844,98.54218520965263,31.260942285735254,1.039420630260436,6,-1.0949974060058594,-2.039999008178711,-3.2899980545043945,-5.217498779296875,3.2050018310546875,3,0.0470445004680331,2.757014410290416,44.025001525878906,2.3893211573405395,44.560001373291016,2.1999953049990024,44.834999084472656,0.0470445004680331 9196,2022-06-03,44.415000915527344,44.99499893188477,44.185001373291016,44.89500045776367,4682600.0,-0.01671457347848715,1.3823580560650905,-0.5161304877498534,49.76153539185945,61.3643668618528,-0.29980524320136226,-0.8558147063557016,-2.336697751272922,-2.4385378785715943,21.28914892089795,0.9849967956542969,0.6336836106633115,0.6595005035400376,-1.1977210736364654,2.5167220807165407,-0.2691102850482139,1.5881112921282892,-0.9350013732910156,54.51902566189997,-8.72160765673324,0.9286107885882509,6,-0.2225017547607422,-1.2850017547607422,-2.535000801086426,-4.462501525878906,3.9850006103515554,4,0.08195427928891252,2.0510196534851945,45.16999816894531,2.757014410290416,44.025001525878906,2.3893211573405395,44.560001373291016,0.08195427928891252 9197,2022-06-06,45.68000030517578,45.92499923706055,44.900001525878906,45.0,7057400.0,0.028481354577799767,-1.3295475234734662,-1.4166686534900539,57.555422107766844,61.445510122993966,-1.42196829251602,-2.0407553288712563,-3.4696335894932915,-3.7668434292284445,22.246987521276367,1.5099983215332031,0.7924377482260638,1.8072498321533175,-0.2259467111798017,3.8404463754864366,0.7906515604867579,2.823848103819877,-2.028500747680667,89.97959253723425,28.44400484316614,1.0165982716665602,6,-1.072500228881836,-2.1850013732910156,-3.8000001907348633,-5.727500915527344,3.1949996948242188,0,0.06600261316782041,1.3823580560650905,44.415000915527344,2.0510196534851945,45.16999816894531,2.757014410290416,44.025001525878906,0.06600261316782041 9198,2022-06-07,45.42499923706055,46.0,45.11000061035156,45.45000076293945,4724200.0,-0.005582335079063916,-1.7175604528723851,-0.03676693332136566,55.30104215349096,61.80841742737479,-0.9712464270877135,-1.5800842150503271,-3.085065884934288,-3.5724839051079016,23.434159767459846,0.8899993896484375,0.8832780860856388,1.370248794555664,-0.5229113396917597,3.263408928803088,0.42366872743195216,2.316828861679376,-1.5006797180175795,77.18251355201234,17.922515884297,0.9465800671237111,6,-0.7199993133544922,-1.8924999237060547,-3.5049991607666016,-5.472499847412109,3.1500015258789062,1,0.06758392397108781,-1.3295475234734662,45.68000030517578,1.3823580560650905,44.415000915527344,2.0510196534851945,45.16999816894531,0.06758392397108781 9199,2022-06-08,45.11999893188477,45.46500015258789,44.9900016784668,45.16999816894531,3830800.0,-0.006714371167824584,-2.0645681306375594,1.999847421421748,63.62953226184522,61.8140904050121,-0.5036556998356119,-1.0907954463539582,-2.672648713147616,-3.3336279398820494,24.631983596798648,0.47499847412109375,0.8873937796624745,0.9127485275268654,-0.7889321706094705,2.6144292256632014,0.061908178458701,1.7635888765950298,-0.9050841455078213,61.739071303350116,0.5944654715174096,0.8508403490681667,6,-0.37999916076660867,-1.5874996185302805,-2.9624996185302805,-5.167499542236335,2.3899993896484304,2,0.08023055922600864,-1.7175604528723851,45.42499923706055,-1.3295475234734662,45.68000030517578,1.3823580560650905,44.415000915527344,0.08023055922600864 9200,2022-06-09,44.650001525878906,45.47999954223633,44.61000061035156,44.84000015258789,4228000.0,-0.010416609422251866,-5.444425606465194,3.8000305180443332,59.01991287945911,62.03457619117479,0.09991079246499623,-0.47212891320387484,-2.1397457709880925,-2.8975726618749604,24.9751544164028,0.8699989318847656,0.9007203643500219,0.33300113677978516,-1.1636202513648897,1.82962252492446,-0.41530955729255226,1.0813118308521226,-0.1851748095947272,25.61986250265348,-37.620085907628265,0.7483106940723362,6,0.08999824523925781,-1.117502212524414,-2.436251640319824,-4.697502136230469,3.479999542236321,3,0.08465842441474525,-2.0645681306375594,45.11999893188477,-1.7175604528723851,45.42499923706055,-1.3295475234734662,45.68000030517578,0.08465842441474525 9201,2022-06-10,43.52000045776367,44.060001373291016,43.43000030517578,43.85499954223633,6134200.0,-0.025307973784956972,-1.446608989363278,1.7631658200654527,48.093091612088735,59.10723973054393,1.2264137041123462,0.749874585721841,-0.918053052520392,-1.7828018827305954,24.87886046987508,1.220001220703125,0.9474395748634734,-0.8309999465942397,-2.2128345907912745,0.5508346976027951,-1.5219172686927536,-0.14008262449572584,2.479999542236328,3.501951878404655,-59.01853466071303,0.6909173220985172,6,1.1949996948242188,0.012498855590820312,-1.233750343322754,-3.5675010681152344,4.680000305175781,4,0.11155789271987993,-5.444425606465194,44.650001525878906,-2.0645681306375594,45.11999893188477,-1.7175604528723851,45.42499923706055,0.11155789271987993 9202,2022-06-13,42.24499893188477,42.97999954223633,41.95000076293945,42.625,5873400.0,-0.02929690975339705,-1.1237145025739443,1.134334646655562,42.660526980046775,56.07129961191861,2.341635592483037,1.9516699446242498,0.43829394752526696,-0.5308388967925097,23.89722174240743,1.5699996948242188,0.8354381893169318,-1.9960014343261676,-3.666448858861159,-0.3255540097911762,-2.831225146593667,-1.1607777220586684,3.7036010742187457,7.283906778200448,-55.99493162898695,0.835223712267497,6,1.7300014495849538,1.3075008392333913,-0.08124923706055398,-2.2924995422363352,5.63999938964843,0,0.14569778079337548,-1.446608989363278,43.52000045776367,-5.444425606465194,44.650001525878906,-2.0645681306375594,45.11999893188477,0.14569778079337548 9203,2022-06-14,44.02999877929688,44.18000030517578,42.88000106811523,42.88000106811523,9365200.0,0.0422535185831161,-1.2608727381287888,-3.026301259850518,51.3855131893675,54.85812409363185,0.5291995982426201,0.13209417264150147,-1.2792090653146175,-2.325857397277332,22.535690691642923,1.9350013732910085,0.8073713182606923,-0.18475151062011008,-1.850917529962004,1.4814145087217838,-1.0178345202910535,0.6483314990508333,1.758657257080074,58.9234769302593,-6.2613063516291305,0.8330830096709463,6,-0.05499839782715554,-0.47749900817871804,-1.8662490844726634,-4.077499389648445,3.5050010681152273,1,0.11003864081370951,-1.1237145025739443,42.24499893188477,-1.446608989363278,43.52000045776367,-5.444425606465194,44.650001525878906,0.11003864081370951 9204,2022-06-15,43.935001373291016,45.209999084472656,43.525001525878906,44.33000183105469,7452800.0,-0.002157560950252324,-1.7736581843299164,-0.34347934254390633,50.34112955338241,53.083078458811876,0.681784876073543,0.18291368764709404,-1.123680547437779,-2.2355450801995858,21.30680453873019,1.68499755859375,0.6107313221107944,-0.24574890136718608,-1.905264174959612,1.4137663722252398,-1.0755065381633955,0.5840087354290233,1.7001084521484415,56.23233135358041,-8.11187443461619,0.8297576367962113,6,0.03999900817871094,-0.16750144958496094,-1.7712516784667969,-3.982501983642578,3.984996795654297,2,0.10561054386285251,-1.2608727381287888,44.02999877929688,-1.1237145025739443,42.24499893188477,-1.446608989363278,43.52000045776367,0.10561054386285251 9205,2022-06-16,43.94499969482422,44.28499984741211,42.64500045776367,43.3849983215332,8247800.0,0.00022757075727053433,1.6451567253944668,-1.4177233526804254,47.85054953979532,52.870746697471425,0.5361260930894005,0.234974291320448,-1.0605003321367121,-2.2703364954469762,20.764723003328363,1.6399993896484375,0.4600528196869078,-0.26750049591064595,-1.8805179705347825,1.3455169787134906,-1.0740092332227178,0.5390082414014259,1.5427057681152405,61.19631776210552,-1.0220083789327674,0.8065087373120687,6,0.030000686645507812,-0.09749984741210938,-1.78125,-3.9925003051757812,4.0,3,0.08112410175141882,-1.7736581843299164,43.935001373291016,-1.2608727381287888,44.02999877929688,-1.1237145025739443,42.24499893188477,0.08112410175141882 9206,2022-06-17,44.060001373291016,44.53499984741211,43.53499984741211,43.90499877929688,9618400.0,0.002616945710898211,-1.2346357285641827,0.2767896676453031,45.88423484947629,51.57394811321692,0.4084219883686089,0.18290628402176878,-1.0820698544046152,-2.395263992759496,20.795094987273163,1.0,0.4053153879226059,-0.18649883270263956,-1.7536451902422385,1.3806475248369594,-0.970072011472439,0.5970743460671599,1.2861959016484406,64.72397842705675,6.838182705033702,0.7835731787698011,6,-0.08500099182128906,-0.13250160217285156,-1.917501449584961,-4.107501983642578,4.634998321533203,4,0.0923740256007215,1.6451567253944668,43.94499969482422,-1.7736581843299164,43.935001373291016,-1.2608727381287888,44.02999877929688,0.0923740256007215 9207,2022-06-21,45.41999816894531,45.77999877929688,44.01499938964844,44.41999816894531,5917600.0,0.030866925857127248,1.0523234151274732,6.451504934413212,54.09522729989258,51.439968685039325,-1.1089529172165484,-1.1074629633825097,-2.3463790309814243,-3.743487597868821,20.967704778560176,1.7649993896484446,0.24612534109382267,1.0932479858398452,-0.543684593735577,2.7301805654152673,0.27478169605213054,1.9117142756275598,-3.4699974060058594,88.5167207944307,31.352359822226184,0.8184662897877127,6,-1.5549983978271484,-1.444997787475586,-3.306248664855957,-5.467498779296875,4.035003662109375,1,0.061206576531632084,-1.2346357285641827,44.060001373291016,1.6451567253944668,43.94499969482422,-1.7736581843299164,43.935001373291016,0.061206576531632084 9208,2022-06-22,45.36999893188477,45.81999969482422,44.88999938964844,45.099998474121094,4964600.0,-0.0011008198827873183,-1.6956584235870389,0.270000457763679,56.71492274038434,50.67167873821034,-1.193036465787685,-0.9614479834885401,-2.1967213291868717,-3.670549728657413,20.843015089708025,0.9300003051757812,0.28596644315741315,0.9509988784790124,-0.703546411506629,2.605544168464654,0.12372623348618816,1.7782715234718367,-3.3433982086181686,85.82674421817933,25.23672969518187,0.827272644992822,6,-1.4849987030029368,-1.3949985504150462,-2.7937488555908274,-5.137498855590827,4.44000244140625,2,0.05543309342863911,1.0523234151274732,45.41999816894531,-1.2346357285641827,44.060001373291016,1.6451567253944668,43.94499969482422,0.05543309342863911 9209,2022-06-23,46.09000015258789,46.349998474121094,45.5,45.77999877929688,3585800.0,0.015869544581300854,1.0481939893096301,1.1481512878113,54.79667727277971,50.202430337468186,-1.9679210185650504,-1.5776466123540231,-2.815508220925338,-4.380277511971968,20.82290757245437,0.979999542236321,0.17449548857499764,1.5537500381469727,-0.22721556850194702,3.3347156447958923,0.6632672348225128,2.4442328414714325,-3.9116634704589828,92.98249768595501,35.65676571385744,0.8904828033244585,6,-1.9400005340576172,-1.9400005340576172,-3.2437515258789062,-5.630001068115234,3.154998779296882,3,0.031351696464316126,-1.6956584235870389,45.36999893188477,1.0523234151274732,45.41999816894531,-1.2346357285641827,44.060001373291016,0.031351696464316126 9210,2022-06-24,47.290000915527344,47.29499816894531,46.11000061035156,46.64500045776367,5943200.0,0.02603603295653434,2.6183409724932005,2.080637420783903,64.32486864283398,52.0059611186621,-3.077709977959323,-2.6434286963342544,-3.9066456493394526,-5.574179462747935,20.820986121947417,1.2049980163574219,0.12490430408550424,2.582500839233397,0.4494392461084118,4.715562432358382,1.5159700426709009,3.649031635795893,-4.861364525878905,99.86709426466098,40.443658927835294,1.0665307965624933,6,-2.667501449584961,-2.667501449584961,-4.33125114440918,-6.792501449584961,1.1599998474121094,4,0.013321997065369295,1.0481939893096301,46.09000015258789,-1.6956584235870389,45.36999893188477,1.0523234151274732,45.41999816894531,0.013321997065369295 9211,2022-06-27,47.10499954223633,47.13999938964844,46.53499984741211,47.0,4807400.0,-0.003912061106141174,5.9143106267029975,0.16278987242951687,57.9564464138217,53.70550772241487,-2.604598961355684,-2.3638229613913637,-3.633963170519891,-5.382097241318057,20.385377641383528,0.7550010681152344,0.0296112603414187,2.2604995727539077,-0.11780543987987357,4.638804585387689,1.0713470664370206,3.4496520790707947,-4.287054210244136,94.2073567859768,37.05251662517999,1.1891525063168897,6,-2.135000228881836,-2.4825000762939453,-4.052499771118164,-6.600000381469727,0.920001983642571,0,0.01783250527016156,2.6183409724932005,47.290000915527344,1.0481939893096301,46.09000015258789,-1.6956584235870389,45.36999893188477,0.01783250527016156 9212,2022-06-28,45.40499877929688,47.3650016784668,45.19499969482422,47.084999084472656,7031000.0,-0.036089603639952395,-1.0666700575111443,-16.000072661217008,49.9038439318974,53.54087780491819,-0.4573035339432039,-0.6523774697324001,-1.841338647546273,-3.690736993546878,19.415281827887483,2.170001983642578,-0.0400719626513677,0.5319988250732521,-1.8594514571524456,2.92344910729895,-0.6637263160396003,1.7277239661861046,-2.2288892203484423,20.808036904657605,-32.416639052081074,1.1957251411128496,6,-0.39999771118164773,-0.7474975585937571,-2.352499008178718,-4.8999996185302805,2.775001525878899,1,0.07245900240013792,5.9143106267029975,47.10499954223633,2.6183409724932005,47.290000915527344,1.0481939893096301,46.09000015258789,0.07245900240013792 9213,2022-06-29,46.67499923706055,46.68000030517578,45.41999816894531,45.59500122070313,5137800.0,0.027970498665506938,1.3119302015489769,-0.6428558453413002,56.84118168703296,54.26310581976825,-1.4669159870738895,-1.8506891440564317,-2.999630382013791,-4.95305927888873,18.921210821118052,1.2750015258788991,0.11060129726986645,1.696249389648436,-0.8206821655420242,4.213180944838896,0.4377836120532095,2.9547151672436627,-3.0800004661602713,68.20268153635473,15.391803040894096,1.25846577759523,6,-1.6699981689453125,-2.017498016357422,-3.5149993896484375,-5.842500686645508,-0.9850006103515696,2,0.05956084926481986,-1.0666700575111443,45.40499877929688,5.9143106267029975,47.10499954223633,2.6183409724932005,47.290000915527344,0.05956084926481986 9214,2022-06-30,46.349998474121094,46.56000137329102,45.709999084472656,46.3650016784668,5145200.0,-0.006963058773472808,3.197515282238583,-0.013891881390954297,57.57574315190519,55.34368288778046,-0.853027297915915,-1.4151289348478926,-2.5863160373410636,-4.607901651370426,18.865550786227747,0.9650001525878906,0.43666638421454707,1.2549987792968764,-1.2910566858097212,3.801054244403474,-0.01802895325642595,2.528026511850179,-2.3779994124641632,53.225701543280955,-2.899712119154394,1.2730277325532993,6,-0.8999977111816406,-1.6924972534179688,-3.149998664855957,-5.517499923706055,-1.6349983215332031,3,0.0746494716952748,1.3119302015489769,46.67499923706055,-1.0666700575111443,45.40499877929688,5.9143106267029975,47.10499954223633,0.0746494716952748 9215,2022-07-01,47.29499816894531,47.34500122070313,45.959999084472656,46.084999084472656,3635200.0,0.020388343601604353,1.1144987041728425,-80.64937706585305,67.10465683453069,57.701507552786495,-1.4224412787752172,-2.3112661111262014,-3.455184651735081,-5.529040611611364,18.460146819373605,1.3850021362304759,0.5820915392712251,2.0937484741210923,-0.636201585732934,4.823698533975119,0.7287734441940756,3.458723504048109,-2.9836988456073925,96.774034768209,32.58792822304872,1.3649750299270138,7,-1.6049976348876953,-2.6374969482421875,-4.014998435974121,-6.462499618530273,-2.8899993896484304,4,0.04123059178422506,3.197515282238583,46.349998474121094,1.3119302015489769,46.67499923706055,-1.0666700575111443,45.40499877929688,0.04123059178422506 9216,2022-07-05,48.05500030517578,48.31000137329102,46.51499938964844,47.04499816894531,7244800.0,0.016069397730297474,1.3618380765948777,0.8347131408538623,77.61407376652387,60.31471271574553,-1.7390359574602812,-2.9350689748560086,-4.153316748317934,-6.261957444843702,18.229597300797433,1.7950019836425852,0.7886440593685151,2.671750640869142,-0.31111994543261545,5.6546212271708995,1.1803153477182633,4.163185934020021,-3.438330746324972,91.81377429495473,19.585983158417406,1.491435293150878,7,-1.4549999237060547,-2.924999237060547,-4.586251258850098,-7.212501525878906,-3.145000457763672,1,0.00821975767880967,1.1144987041728425,47.29499816894531,3.197515282238583,46.349998474121094,1.3119302015489769,46.67499923706055,0.00821975767880967 9217,2022-07-06,48.69499969482422,49.2599983215332,48.125,48.125,7359200.0,0.013318060255625541,-2.9824523831831993,0.5643549398336645,74.88000488281251,62.33305517601533,-2.084867952652651,-3.517979429990561,-4.702907370696238,-6.88340920023014,17.524981798882898,1.2049980163574219,1.0687550620616548,3.1610000610351534,-0.16950714532760713,6.491507267397914,1.4957464578537696,4.826253664216537,-3.6351303182405843,85.28649468078237,10.905874822976244,1.6652536031813807,7,-1.4675006866455078,-3.0900001525878906,-5.226250648498535,-7.637500762939446,-4.0449981689453125,2,-0.013759075328971249,1.3618380765948777,48.05500030517578,1.1144987041728425,47.29499816894531,3.197515282238583,46.349998474121094,-0.013759075328971249 9218,2022-07-07,48.49499893188477,48.724998474121094,48.18500137329102,48.69499969482422,6708800.0,-0.004107213557713707,3.153850668309877,-0.35087871933181286,74.05061151828934,64.47238120329418,-1.5589044677406179,-3.2424304373749635,-4.429560343584164,-6.64619591284265,16.734300213827808,0.539997100830071,1.3901438125629824,2.807499313354498,-0.7752873864024679,6.390286013111464,1.016105963476015,4.598892663232981,-2.8471115030082004,78.45071678714326,1.7011593556852063,1.7913933498784826,7,-1.2674999237060618,-2.8899993896484446,-5.026249885559089,-7.114999771118171,-3.4850006103515696,3,-0.0064954868264134324,-2.9824523831831993,48.69499969482422,1.3618380765948777,48.05500030517578,1.1144987041728425,47.29499816894531,-0.0064954868264134324 9219,2022-07-08,48.7400016784668,49.00500106811523,47.95000076293945,48.49499893188477,6302400.0,0.005052123971095446,1.7225760722970163,-1.2250090598714531,74.67832291671176,65.62276501150282,-1.5516454090562632,-3.37538400239405,-4.590087697677063,-6.843960595213133,16.1045342465971,1.0550003051757741,1.5412033595566328,2.871501922607422,-0.94847888054354,6.691482725758384,0.9615115210319445,4.781492324182899,-2.586418724618298,84.24252232465393,5.297328473542436,1.9099904015754796,7,-1.512502670288086,-3.1350021362304688,-5.271252632141113,-7.057502746582024,-2.845001220703125,4,-0.06257699931728367,3.153850668309877,48.49499893188477,-2.9824523831831993,48.69499969482422,1.3618380765948777,48.05500030517578,-0.06257699931728367 9220,2022-07-11,48.43000030517578,48.92499923706055,48.2400016784668,48.70500183105469,4199600.0,-0.006360306988417164,-1.091599496808461,-1.1224426244823293,72.04841389934529,67.18853917656101,-1.1878437336313112,-2.9172432459318856,-4.205369731577967,-6.48620798151201,15.922138803140731,0.68499755859375,1.6784864592793838,2.3725006103515653,-1.5658487884169716,6.310850009120102,0.40332591096729686,4.341675309735834,-1.841519199851426,69.7632663271191,-10.527209464970667,1.9691746993842674,7,-1.2025012969970703,-2.825000762939453,-4.991250991821289,-6.557500839233398,-2.2900009155273438,0,-0.07670865432951202,1.7225760722970163,48.7400016784668,3.153850668309877,48.49499893188477,-2.9824523831831993,48.69499969482422,-0.07670865432951202 9221,2022-07-12,48.375,48.93000030517578,48.22000122070313,48.56000137329102,4246800.0,-0.0011356660092752824,-1.8686893596689835,0.6727285337772487,67.17023857232542,69.1070274699419,-1.0434820179017805,-2.6138844848138802,-4.091837506487764,-6.384968023300409,17.034410429082023,0.7099990844726491,1.8046876900620106,2.0747503280639634,-1.803086431776535,5.952587087904462,0.1358319481437178,4.013668707984209,-1.412506484406407,32.44275031449471,-44.873605279132256,1.9389183799202487,7,-1.0350017547607422,-2.770000457763672,-4.772500038146973,-6.465000152587891,-2.6199989318847727,1,-0.08206720869670525,-1.091599496808461,48.43000030517578,1.7225760722970163,48.7400016784668,3.153850668309877,48.49499893188477,-0.08206720869670525 9222,2022-07-13,48.4000015258789,48.91999816894531,47.66999816894531,47.66999816894531,4381200.0,0.0005168274083493518,-2.4246417858971814,-3.945934800090537,67.65733045408611,70.30882177739224,-0.6693544700732161,-2.2705373597994267,-4.022476449446025,-6.3666278716099995,18.114863477836085,1.25,1.7284392563648794,1.792001724243157,-1.6872111822905325,5.271214630776846,0.05239527097631225,3.5316081775100017,-1.115857337453761,54.681780645382275,-20.667526470585273,1.7396064532668454,7,-0.9150028228759695,-2.795001983642571,-4.738752365112298,-6.49000167846679,-2.770000457763672,2,-0.07210747042230414,-1.8686893596689835,48.375,-1.091599496808461,48.43000030517578,1.7225760722970163,48.7400016784668,-0.07210747042230414 9223,2022-07-14,48.875,48.91999816894531,47.84500122070313,48.22000122070313,5582800.0,0.009814017750952475,1.8859167622480557,0.8972544757166885,66.70663664951472,71.32336549934885,-0.8934168294461458,-2.4917003912259617,-4.380656626601855,-6.786460287007785,19.4574034664117,1.0749969482421804,1.7708891740545027,2.0247501373291,-1.3723966661076759,5.421896940765876,0.3261767356107157,3.7233235390474846,-1.3142362329397344,90.26211342341954,16.435114849905432,1.6985734017183862,7,-1.2650012969970703,-3.270000457763672,-4.8237504959106445,-6.600000381469727,-3.5800018310546875,3,-0.08644498156769498,-2.4246417858971814,48.4000015258789,-1.8686893596689835,48.375,-1.091599496808461,48.43000030517578,-0.08644498156769498 9224,2022-07-15,48.57500076293945,49.474998474121094,48.13999938964844,48.98500061035156,12850600.0,-0.00613809180686542,-1.085931842226825,-0.6259551320877857,58.64154869851515,70.3830201509027,-0.2733560363658185,-1.9249540171847315,-3.951537802927106,-6.425533683806606,20.28543397463919,1.3349990844726562,2.0410191424170065,1.49275093078613,-1.6933204866519986,4.678822348224259,-0.10028477793293433,3.0857866395051943,-0.9050025939941406,50.138639389648546,-19.551988012466865,1.5930357087190656,7,-0.5800018310546875,-2.8625011444091797,-4.45625114440918,-6.262500762939453,-3.7800025939941406,4,-0.07339171148559587,1.8859167622480557,48.875,-2.4246417858971814,48.4000015258789,-1.8686893596689835,48.375,-0.07339171148559587 9225,2022-07-18,47.5099983215332,48.77000045776367,47.45000076293945,48.74499893188477,4577000.0,-0.02192490838247807,1.0544683781794002,3.012197731649921,52.43534749716709,67.58538389875193,0.9223459545117052,-0.6104761883537435,-2.811133846566534,-5.30821206408622,21.595501804954406,1.3199996948242188,2.1126255698146252,0.24949855804443644,-2.5760488859369275,3.0750460020258004,-1.1632751639462455,1.6622722800351184,1.9650001525878906,2.9628457485386397,-60.99823187250261,1.412773721990681,7,0.9525012969970703,-1.7974987030029297,-3.373748779296875,-4.994998931884766,-2.4299964904785156,0,-0.033992799848985844,-1.085931842226825,48.57500076293945,1.8859167622480557,48.875,-2.4246417858971814,48.4000015258789,-0.033992799848985844 9226,2022-07-19,48.13000106811523,48.20500183105469,47.69499969482422,48.0,4869000.0,0.013049942506544232,2.64283865342434,-0.10526397074267005,68.83205078521469,66.91338899901885,0.35101372723723756,-0.9591046600049324,-3.2887865187895287,-5.853876002483084,22.803401201763318,0.6950035095214844,2.2284376675961255,0.6660013198852468,-1.744819020893999,3.0768216606644927,-0.5394088505043726,1.8714114902748662,1.3449974060058665,33.5802999391528,-34.35886065094639,1.2054101703896227,7,0.33249855041504617,-2.417501449584954,-3.993751525878899,-5.495000839233391,-2.9150009155273366,1,-0.04134638758163478,1.0544683781794002,47.5099983215332,-1.085931842226825,48.57500076293945,1.8859167622480557,48.875,-0.04134638758163478 9227,2022-07-20,48.20000076293945,48.92499923706055,48.08000183105469,48.18500137329102,5166200.0,0.001454387975706961,-6.511138991556746,0.11537897238763908,62.63462031981455,65.64494553252165,0.22731939041384663,-0.853936612597721,-3.2711995690431976,-5.855879660529354,23.453320400436024,0.8449974060058594,2.157341933482911,0.5970008850097628,-1.6312669915021374,2.825268761521663,-0.5171330532461909,1.7111348232657164,1.2344977569580067,37.03707889933144,-29.593591922628043,1.1141339382559503,7,0.2624988555908203,-2.4875011444091797,-4.076251029968262,-5.409999847412109,-2.6100006103515625,2,-0.0507261339444659,2.64283865342434,48.13000106811523,1.0544683781794002,47.5099983215332,-1.085931842226825,48.57500076293945,-0.0507261339444659 9228,2022-07-21,47.8849983215332,48.49499893188477,47.415000915527344,48.29999923706055,4547400.0,-0.006535320257680444,1.6832238681489187,-27.6678535096774,62.73856052312845,64.31830526656793,0.4991886284464542,-0.359276255106046,-2.8204962389743713,-5.507713290529608,23.863666354556905,1.079998016357429,1.8932140255166132,0.15624847412109233,-1.8098624621804404,2.122359410422625,-0.8268069940296741,1.1393039422718587,1.5098102432250968,22.81543509821931,-43.63086691662461,0.9830554681507662,7,0.5600013732910156,-1.8249988555908203,-4.121248245239258,-5.094997406005859,-3.30999755859375,3,-0.047091935521775596,-6.511138991556746,48.20000076293945,2.64283865342434,48.13000106811523,1.0544683781794002,47.5099983215332,-0.047091935521775596 9229,2022-07-22,47.53499984741211,48.04999923706055,47.08000183105469,47.95500183105469,3911200.0,-0.007309146630244401,2.1803360703408856,1.0120507399577168,52.20995542504277,62.11403210275654,0.7378778117883087,0.11017743647948919,-2.3452538332737234,-5.12489223209144,23.857710705051783,0.9699974060058594,1.6315803580620099,-0.2659999847412138,-2.078773394105859,1.5467734246234315,-1.17238668942354,0.6403867199411124,1.780616411376954,24.661173770559593,-36.38124517654769,0.9063867046823243,7,0.7425003051757812,-1.4750003814697266,-3.771249771118164,-4.744998931884766,-3.240001678466797,4,-0.04712320786067592,1.6832238681489187,47.8849983215332,-6.511138991556746,48.20000076293945,2.64283865342434,48.13000106811523,-0.04712320786067592 9230,2022-07-25,47.91999816894531,48.1349983215332,47.18500137329102,47.73500061035156,3756000.0,0.008099259972000672,2.089431701174784,-0.4404682972906695,48.66466939342258,60.05785774954512,0.3050019898827827,-0.23737334671230315,-2.6103639190279537,-5.465155234106774,23.34887296500952,0.9499969482421804,1.387465404590408,0.08749847412109091,-1.7097155215413409,1.8847124697835227,-0.811108523710125,0.9861054719523068,1.2614812241796898,45.52832080718694,-11.141647016114312,0.8986069978312169,7,0.3575019836425781,-1.8599987030029297,-4.048748016357422,-5.129997253417969,-3.654998779296875,0,-0.065212857249756,2.1803360703408856,47.53499984741211,1.6832238681489187,47.8849983215332,-6.511138991556746,48.20000076293945,-0.065212857249756 9231,2022-07-26,47.94499969482422,48.1349983215332,47.66999816894531,47.95500183105469,3353200.0,0.0005217347002135497,1.5135475090729131,-0.05406631474760805,41.554073211091435,57.157495833656824,0.23757385542474907,-0.2068213527740852,-2.525126399014205,-5.448973327882726,22.812537001217763,0.4650001525878906,1.097286274522645,0.07049999237060689,-1.6940942481301846,1.8350942328713984,-0.8117971278797853,0.9527971126209991,1.1103910445765663,46.883418965998494,-5.912008558486214,0.8822971202503948,7,0.3325004577636719,-1.4400005340576172,-4.033749580383301,-5.154998779296875,-3.529998779296875,1,-0.059755926207228915,2.089431701174784,47.91999816894531,2.1803360703408856,47.53499984741211,1.6832238681489187,47.8849983215332,-0.059755926207228915 9232,2022-07-27,48.69499969482422,48.82500076293945,47.38000106811523,47.6349983215332,4548800.0,0.01564292428352987,1.189387656019269,-105.97749809305873,52.004011922626695,55.5238708640026,-0.5209650879166077,-0.7354098540624108,-3.2056412458825534,-6.149817138104716,23.607773319479115,1.4449996948242259,0.8619941879402901,0.6559999465942354,-0.7069763698730043,2.018976263061475,-0.025488211639384417,1.3374881048278553,0.24186771007580177,92.55007749633286,41.22359118422699,0.6814881582336202,7,-0.4174995422363281,-1.9500007629394531,-4.743749618530273,-5.904998779296875,-4.194999694824219,2,-0.07146523388532267,1.5135475090729131,47.94499969482422,2.089431701174784,47.91999816894531,2.1803360703408856,47.53499984741211,-0.07146523388532267 9233,2022-07-28,49.45500183105469,49.54499816894531,48.47000122070313,48.75,3859800.0,0.015607395851596095,1.4293867135640108,0.6650952053636013,56.4940874018176,55.28526405325843,-1.3298944429190627,-1.34544409211194,-3.8894404954210273,-6.839538019656089,24.62283278810403,1.0749969482421804,0.7300951444193657,1.2770019531250014,-0.06716594595865644,2.6211698522086593,0.6049180035831725,1.9490859026668303,-2.375,96.34902752157281,47.15436727260716,0.6720839495418306,7,-1.1425018310546875,-2.2375030517578125,-5.535001754760742,-6.665000915527344,-5.260002136230469,3,-0.07815188626764569,1.189387656019269,48.69499969482422,1.5135475090729131,47.94499969482422,2.089431701174784,47.91999816894531,-0.07815188626764569 9234,2022-07-29,49.81000137329102,49.90499877929688,48.93000030517578,49.1500015258789,6023200.0,0.007178233325095595,1.2941284708353125,0.9361675648767598,62.43242667370499,56.39605062842931,-1.6665406854501512,-1.5051056988902118,-4.164475206359029,-7.071022305488675,25.775223137407632,0.9749984741211009,0.5972653346330716,1.4590013504028363,0.21884018814032657,2.699162512665346,0.8389207692715814,2.079081931534091,-2.680699615478524,96.5074449778481,47.852655457655636,0.6200805811312564,7,-1.3175010681152415,-2.260002136230476,-5.8800010681152415,-6.765001296997077,-5.51500320434571,4,-0.10509938699095611,1.4293867135640108,49.45500183105469,1.189387656019269,48.69499969482422,1.5135475090729131,47.94499969482422,-0.10509938699095611 9235,2022-08-01,49.24499893188477,49.5099983215332,48.834999084472656,49.27999877929688,6048000.0,-0.011343152496060993,1.7272755296276243,-0.05303008409675347,57.17819834507856,55.10117813508084,-0.927034231488463,-0.8290283589964176,-3.4823541129189124,-6.364497329332856,26.437482297754833,0.9750022888183665,0.4247464504959808,0.7964988708496179,-0.39994037253785564,1.9929381142370914,0.19827924915588113,1.3947184925433547,-2.004669293212899,73.86136848800385,22.199320141677433,0.5982196216937377,8,-0.7524986267089915,-1.6949996948242259,-5.094999313354499,-5.940000534057624,-4.020000457763679,0,-0.100517836740869,1.2941284708353125,49.81000137329102,1.4293867135640108,49.45500183105469,1.189387656019269,48.69499969482422,-0.100517836740869 9236,2022-08-02,48.45000076293945,49.04499816894531,48.0250015258789,48.95000076293945,6194000.0,-0.016143734108816865,1.95653423854755,14.285776566757493,50.366026323064986,53.73800102433089,-0.0914918858953584,-0.0030782743065174145,-2.579317151865581,-5.464613932547266,26.241770214433302,1.2199974060058736,0.3414419985309962,-0.018249320983883877,-1.200292736872946,1.1637940949051782,-0.6092710289284113,0.5727723869606436,-1.103084358642576,42.3762639500962,-8.536001421778515,0.5910217079445304,8,0.042499542236328125,-0.9000015258789062,-3.8275012969970703,-4.522500991821289,-2.740001678466797,1,-0.08637773596264253,1.7272755296276243,49.24499893188477,1.2941284708353125,49.81000137329102,1.4293867135640108,49.45500183105469,-0.08637773596264253 9237,2022-08-03,48.0250015258789,48.57500076293945,47.94499969482422,48.334999084472656,5958600.0,-0.008771913939486398,-1.6808486461918057,0.6199951171875142,43.731580599750835,51.626114366177816,0.34204260685915955,0.3891022207615791,-2.063013542083638,-4.925837183693027,25.511953095996752,0.6300010681152344,0.3828286469298021,-0.4097486495971765,-1.6026606591300592,0.7831633599357062,-1.0062046543636214,0.1867073551692684,-0.5757618265820241,4.081727980817136,-40.12414008748454,0.5964560047664422,8,0.4674987792968821,-0.47500228881835227,-3.2287521362304616,-3.9450016021728445,-1.8100013732910085,2,-0.07516919303805247,1.95653423854755,48.45000076293945,1.7272755296276243,49.24499893188477,1.2941284708353125,49.81000137329102,-0.07516919303805247 9238,2022-08-04,48.18000030517578,48.209999084472656,47.55500030517578,47.8849983215332,6158800.0,0.003227460163918172,2.6901387262118397,-0.9516267966134848,47.02336018471513,51.049826006141416,0.2607066122584456,0.2206050821065233,-2.113675447270495,-4.947677707339132,24.592126524911357,0.654998779296875,0.23887716808381754,-0.23899993896484517,-1.4368701475429262,0.9588702696132358,-0.8379350432538857,0.35993516532419534,-0.6325302426789037,26.595761949749775,-16.163195677800918,0.5989351042890411,8,0.36499977111817117,-0.5175018310546875,-3.3487491607666016,-4.064998626708984,-1.4000015258788991,3,-0.07638024661408016,-1.6808486461918057,48.0250015258789,1.95653423854755,48.45000076293945,1.7272755296276243,49.24499893188477,-0.07638024661408016 9239,2022-08-05,45.68999862670898,46.23500061035156,44.41999816894531,45.80500030517578,13870400.0,-0.05168123002687719,2.7230731911530532,-0.3898335768688899,38.70968657975221,49.94371680462248,2.750742135654818,2.6038954189964656,0.44678800955872333,-2.3377250153966216,23.706519366048667,3.7600021362304688,0.09606188729495102,-2.5765014648437585,-4.274489370086357,-0.87851355960116,-3.425495417465058,-1.7275075122224592,4.215000152587905,24.950892331859027,-21.898426105885573,0.8489939526212981,8,1.4724998474121165,1.4724998474121165,-0.8587474822997976,-1.5749969482421804,-0.9249992370605398,4,-0.03272048537578265,2.6901387262118397,48.18000030517578,-1.6808486461918057,48.0250015258789,1.95653423854755,48.45000076293945,-0.03272048537578265 9240,2022-08-08,44.71500015258789,46.0099983215332,44.56999969482422,45.86000061035156,5368400.0,-0.02133942883401907,-1.0069648064607883,9.956380402692853,29.708850006029294,48.62758089294892,3.602100719010693,3.463901155513298,1.478502824742776,-1.2619969303687242,22.77305289587284,1.4399986267089844,-0.058893114721449535,-3.3657499313354506,-5.686883143235882,-1.0446167194350195,-4.526316537285666,-2.205183325385235,5.080298614501963,6.378421267947636,-40.40819306375149,1.160566605950214,8,2.447498321533203,2.447498321533203,0.33875083923339844,-0.5999984741210938,-0.25,0,-0.009392865530791439,2.7230731911530532,45.68999862670898,2.6901387262118397,48.18000030517578,-1.6808486461918057,48.0250015258789,-0.009392865530791439 9241,2022-08-09,44.40499877929688,44.4900016784668,43.68000030517578,44.38999938964844,12434000.0,-0.006932827289123145,7.756526042311023,-0.013099898385840192,28.07625161039246,45.96894085825623,3.7516738776006235,3.6482793952347734,1.8266687035948266,-0.8688913089036774,21.997165464925633,1.0349998474121094,-0.12477355833366488,-3.4772512435913043,-6.3141472955549105,-0.6403551916276982,-4.895699269573107,-2.0588032176095012,5.2827939758300815,14.81099910769617,-31.83704189254967,1.4184480259818049,8,2.387500762939446,2.387500762939446,0.768752098083489,-0.20999717712403054,-0.7199974060058665,1,0.0184663825552569,-1.0069648064607883,44.71500015258789,2.7230731911530532,45.68999862670898,2.6901387262118397,48.18000030517578,0.0184663825552569 9242,2022-08-10,44.90999984741211,45.7750015258789,44.70000076293945,44.93999862670898,7162000.0,0.011372617543020214,-3.777813570241737,-1.999999999998579,33.182599979988495,43.37877558916411,2.9651224604671995,3.023422623675401,1.3513354277121223,-1.2957099483457029,21.394586596606253,1.370002746582017,-0.19259648399719254,-2.797750091552736,-5.915951332376487,0.32045114927101537,-4.356850711964611,-1.2386494711408602,4.537481209716809,27.152315092394858,-21.5805092685181,1.5591006204118745,8,1.8824996948242188,1.8824996948242188,0.9550008773803711,-0.22249984741210938,-1.2900009155273366,2,0.01781338765928875,7.756526042311023,44.40499877929688,-1.0069648064607883,44.71500015258789,2.7230731911530532,45.68999862670898,0.01781338765928875 9243,2022-08-11,44.650001525878906,45.38000106811523,44.48500061035156,44.69499969482422,4177200.0,-0.005789319136419113,-3.7733357747395453,1.5000000000003553,33.52371233831113,40.16669621856479,2.7623431881912808,3.110122989116192,1.6474573783886797,-0.9766893895210131,20.806827294162883,0.8950004577636648,-0.24034669075393822,-2.846498489379883,-6.195651475599149,0.5026544968393836,-4.521074982489516,-1.1719219962702496,4.566780301171889,37.96481819349098,-13.242311091328666,1.6745764931096327,8,1.944997787475586,2.142498016357422,1.7662477493286133,0.5124969482421875,-0.7250022888183594,3,0.035050359982673696,-3.777813570241737,44.90999984741211,7.756526042311023,44.40499877929688,-1.0069648064607883,44.71500015258789,0.035050359982673696 9244,2022-08-12,45.0099983215332,45.06999969482422,44.47999954223633,44.685001373291016,5929400.0,0.008062637925009719,1.651687897543162,-7.222448287555103,33.33333333333336,37.51726677281532,1.8437525904122722,2.6027978744152875,1.345759479944121,-1.2622775246713758,19.832046933255285,0.5900001525878906,-0.4096776600492831,-2.3082515716552763,-5.792471242173455,1.1759680988629029,-4.050361406914362,-0.5661417363961903,3.985312244642593,57.081508525773785,4.943057129844107,1.7421098352590885,8,1.3525009155273438,1.782501220703125,1.4062509536743164,0.15250015258789062,-1.1599998474121094,4,0.039324606171266874,-3.7733357747395453,44.650001525878906,-3.777813570241737,44.90999984741211,7.756526042311023,44.40499877929688,0.039324606171266874 9245,2022-08-15,45.89500045776367,46.09000015258789,45.0,45.08000183105469,3627600.0,0.01966234546174328,-1.2358925001271563,2.5077116296539743,39.311787255251794,36.289017987502746,0.48453374298861007,1.676558561933227,0.4936297285997284,-2.08533159012687,19.271236394149962,1.0900001525878906,-0.6710757388328759,-1.3424995422363253,-4.882420667574927,2.197421583102276,-3.1124601049056224,0.42746102043297185,2.887697697972122,91.90872584354675,37.49013833001408,1.7699605626692994,8,0.2325000762939453,0.8974990844726562,0.5212488174438477,-0.7325019836425781,-2.375,0,-0.02462144148261103,1.651687897543162,45.0099983215332,-3.7733357747395453,44.650001525878906,-3.777813570241737,44.90999984741211,-0.02462144148261103 9246,2022-08-16,46.13999938964844,46.38000106811523,45.51499938964844,45.77999877929688,3047800.0,0.0053382488166708875,1.0595180788548875,0.44171928461433174,35.938356837357446,35.4231042361257,-0.1370057586238147,1.34372296997865,0.3093673898464502,-2.2403822686762567,18.60218803928738,0.8650016784667898,-1.0268115665604114,-0.9980005264282212,-4.544159058040705,2.5481580051842627,-2.7710797922344597,0.7750787393780172,2.438590852064955,87.36834285668428,36.212763241775846,1.7730792658062409,8,-0.19499969482421875,0.6525001525878906,0.27624988555908203,-0.9775009155273438,-2.7550010681152344,1,-0.036302541378800623,-1.2358925001271563,45.89500045776367,1.651687897543162,45.0099983215332,-3.7733357747395453,44.650001525878906,-0.036302541378800623 9247,2022-08-17,45.75500106811523,46.05500030517578,45.56499862670898,45.88000106811523,2522400.0,-0.00834413365032649,1.0631715896496574,-0.3472216335353775,28.760030009552082,33.39384532777425,-0.1205462761578815,1.61917197210159,0.7110998968426472,-1.7708328469014631,17.403021951084476,0.5750007629394602,-1.353052490104588,-1.260748863220222,-4.821302646674901,2.2998049202344575,-3.0410257549475617,0.5195280285071178,2.6276455761366577,67.10528957544449,20.77136148487528,1.7802768917273384,8,-0.7250003814697195,1.0374984741211009,0.7174978256225657,-0.5925025939941335,-2.2100028991699148,2,-0.045240949546534015,1.0595180788548875,46.13999938964844,-1.2358925001271563,45.89500045776367,1.651687897543162,45.0099983215332,-0.045240949546534015 9248,2022-08-18,45.63000106811523,46.09000015258789,45.52000045776367,45.77000045776367,3331400.0,-0.002731941800502069,-2.1666596024244478,1.1199951171875568,25.35375936805545,31.9098534153635,-0.44175872100851166,1.6512306728485484,0.8599472983520329,-1.5622679316305934,16.869924835742122,0.5699996948242188,-1.6027158370366976,-1.2729990005493264,-4.860368273591895,2.3143702724932425,-3.0666836370706108,0.520685635971958,2.5645397225736133,60.52634749053338,19.690585629992412,1.7936846365212835,8,-0.6000003814697195,1.1624984741211009,0.9149980545044016,-0.4675025939941335,-1.6749992370605398,3,-0.04405001291211841,1.0631715896496574,45.75500106811523,1.0595180788548875,46.13999938964844,-1.2358925001271563,45.89500045776367,-0.04405001291211841 9249,2022-08-19,45.29499816894531,45.68999862670898,45.13999938964844,45.38000106811523,3818000.0,-0.007341724552445861,-1.7848030363023195,0.6071662125339784,26.06059036744567,31.504491233298648,-0.1885020254332801,1.907618439550717,1.2252290936067283,-1.1553380909016084,16.759031722889716,0.5499992370605398,-1.7989845952779078,-1.4960018157958999,-5.139717471226547,2.147713839634747,-3.3178596435112198,0.32585601191942004,2.718961002323006,21.376662363617875,-14.650315964582482,1.8218578277153226,8,-0.2649974822998047,1.4975013732910156,1.3125009536743164,-0.13249969482421875,-1.6199989318847656,4,-0.030246141677163108,-2.1666596024244478,45.63000106811523,1.0631715896496574,45.75500106811523,1.0595180788548875,46.13999938964844,-0.030246141677163108 9250,2022-08-22,44.79499816894531,45.18999862670898,44.68999862670898,45.00500106811523,4016600.0,-0.011038746444696934,-1.3809411358660786,2.47053807835582,27.027004994353476,31.387908275960985,0.3621198252428215,2.2783073635199855,1.7654739705434963,-0.6060264002170754,16.7006046195393,0.6049995422363352,-2.075319634952116,-1.8397518157958999,-5.547077651360674,1.867574019768874,-3.6934147335782868,0.01391110198648704,3.0456026476793028,6.212981689479998,-27.812446226324006,1.8536629177823853,8,0.6350021362304688,1.9975013732910156,2.058751106262207,0.47500038146972656,-0.09499740600585938,0,-0.02109609852555705,-1.7848030363023195,45.29499816894531,-2.1666596024244478,45.63000106811523,1.0631715896496574,45.75500106811523,-0.02109609852555705 9251,2022-08-23,45.08000183105469,45.14500045776367,44.43000030517578,44.60499954223633,4434200.0,0.00636239923561277,1.3636386564689118,-2.2618844344336018,31.158037269312203,31.16295686366362,0.20443295815196905,1.8631866105592678,1.5612856002820408,-0.8194418257274663,16.70926273700794,0.7150001525878906,-2.0881790357401897,-1.4114982604980497,-5.127051202931348,2.3040546819352485,-3.2692747317146953,0.44627821071859586,2.594174965111975,39.15672202574231,1.288114000570701,1.8577764712166478,8,0.3249988555908203,1.7124977111816406,2.007497787475586,0.18999671936035156,-1.0750007629394602,1,-0.03460517546422015,-1.3809411358660786,44.79499816894531,-1.7848030363023195,45.29499816894531,-2.1666596024244478,45.63000106811523,-0.03460517546422015 9252,2022-08-24,45.21500015258789,45.33000183105469,44.88000106811523,45.0,2705400.0,0.0029946387766162097,1.0224593887960545,0.4526297191593251,30.981402193291288,30.88047795866142,0.13102771045638661,1.5326896885413817,1.5514408977302452,-0.8800627838659665,16.113005963566888,0.45000076293946023,-1.923409103466959,-1.1024999618530273,-4.707871880035199,2.5028719563291446,-2.9051859209441133,0.7001859972380586,2.2994095839391377,47.28915178130293,7.664355674966025,1.8026859590910855,8,0.1900005340576172,1.5774993896484375,1.8724994659423828,0.05499839782714844,-1.7350006103515625,2,-0.04047333462078839,1.3636386564689118,45.08000183105469,-1.3809411358660786,44.79499816894531,-1.7848030363023195,45.29499816894531,-0.04047333462078839 9253,2022-08-25,45.59000015258789,45.6500015258789,45.1150016784668,45.20500183105469,3009000.0,0.00829370781232952,1.1188067954344907,1.7906885967246855,49.119731789187,32.63452223153404,-0.10796478230726336,0.8993996956093895,1.2509877617392675,-1.1957127623948267,14.868084370795561,0.5349998474121023,-1.690028826518656,-0.5342498779296889,-3.832807264328622,2.764307508469244,-2.183528571129152,1.115028815269774,1.7710332066850896,92.06360259278709,48.49313899025671,1.6492786931994656,8,-0.1849994659423828,1.2024993896484375,1.4974994659423828,-0.32000160217285156,-1.0550003051757812,3,-0.04485637150247945,1.0224593887960545,45.21500015258789,1.3636386564689118,45.08000183105469,-1.3809411358660786,44.79499816894531,-0.04485637150247945 9254,2022-08-26,44.57500076293945,45.665000915527344,44.52999877929688,45.54499816894531,4215200.0,-0.022263640847801636,-1.1415106901354368,-2.5194847659152835,48.776229372629146,33.68612691124264,0.9374209956376021,1.5832721938998944,2.333339147536037,-0.13025557416879963,13.489607261147901,1.1350021362304616,-1.55852228817497,-1.287499237060544,-4.15757837449172,1.5825799003706322,-2.722538805776132,0.1475403316550441,2.638791274169641,11.7409219516414,-35.02489951436205,1.4350395687155872,8,0.8299999237060547,2.217498779296875,2.6774988174438477,0.7149982452392578,1.25,4,-0.013909117695411144,1.1188067954344907,45.59000015258789,1.0224593887960545,45.21500015258789,1.3636386564689118,45.08000183105469,-0.013909117695411144 9255,2022-08-29,44.29499816894531,44.67499923706055,43.94499969482422,44.29999923706055,3448800.0,-0.006281606039296839,-1.0709265141144195,0.005155754112608591,49.03338696701522,35.141130258982386,1.080188749059623,1.553044328571879,2.6785064102299714,0.20467735220436367,12.310938904901,0.7299995422363281,-1.4125585617567324,-1.3200017929077177,-3.787392074169624,1.1473884883541885,-2.5536969335386672,-0.08630665227676815,2.7774421988864475,20.348734053689608,-29.200921153316305,1.2336951406309515,8,0.7225017547607422,2.4975013732910156,2.873751640319824,0.9950008392333984,1.7950019836425781,0,-0.013997041596435555,-1.1415106901354368,44.57500076293945,1.1188067954344907,45.59000015258789,1.0224593887960545,45.21500015258789,-0.013997041596435555 9256,2022-08-30,44.26499938964844,44.44499969482422,43.790000915527344,44.375,4759200.0,-0.0006772498145830586,4.239990234375,21.9954233409611,43.815911420025586,36.814005971257224,0.912173397531916,1.3211749785292852,2.7709574090578784,0.2986119609539628,12.054603653834683,0.654998779296875,-1.2861443432945165,-1.1407505035400405,-3.2844134031181724,1.0029123960380915,-2.2125819533291065,-0.06891905375097451,2.6717433756770816,25.333251953125004,-25.932128537417352,1.071831449789065,8,0.6750011444091797,2.5275001525878906,2.903750419616699,1.239999771118164,1.6049995422363352,1,0.009827208387870101,-1.0709265141144195,44.29499816894531,-1.1415106901354368,44.57500076293945,1.1188067954344907,45.59000015258789,0.009827208387870101 9257,2022-08-31,44.415000915527344,44.834999084472656,44.185001373291016,44.54499816894531,6569200.0,0.003388716320958274,-1.2033957482025552,1.1817866555694272,47.69833050126808,39.29673609716974,0.6169861978813245,0.9347810440395818,2.6425952936313237,0.20640338117387103,11.726192702736657,0.6499977111816406,-1.2760289339550255,-0.8102489471435561,-2.6048097161241373,0.984311821837025,-1.7075293316338431,0.08703143734673091,2.391472151392186,33.33333333333333,-18.804224948216252,0.8972803844902895,8,0.3249988555908203,2.3774986267089844,2.9762487411499023,1.1699981689453125,0.7299995422363281,2,-0.009231111988309837,4.239990234375,44.26499938964844,-1.0709265141144195,44.29499816894531,-1.1415106901354368,44.57500076293945,-0.009231111988309837 9258,2022-09-01,44.5,44.540000915527344,43.81499862670898,44.03499984741211,4628000.0,0.0019137472187451543,1.6605491744185494,-3.5769998239333294,44.72052044098796,41.37006166089667,0.3965402023697777,0.5902101330381413,2.5822813456249776,0.18155557395757427,11.914198878281109,0.7250022888183665,-1.2576664074106674,-0.5412498474121108,-1.7034117849411956,0.620912090116974,-1.1223308161766496,0.039831121352428056,2.181414156449783,37.866617838541664,-13.081879814538773,0.5810809687645412,9,0.22750091552734375,2.292499542236328,3.011249542236328,1.164999008178711,1.0099983215332031,3,-0.022921358601430852,-1.2033957482025552,44.415000915527344,4.239990234375,44.26499938964844,-1.0709265141144195,44.29499816894531,-0.022921358601430852 9259,2022-09-02,44.19499969482422,45.349998474121094,43.99499893188477,44.89500045776367,6926600.0,-0.006853939442152401,-1.4636304051547047,-1.505377490832424,30.00000897575022,41.700395436607415,0.591275525295579,0.8194814374431374,2.8857202685683347,0.5411533327885181,11.165949149815123,1.354999542236321,-1.1521915152552253,-0.7715002059936538,-1.950166714316147,0.40716630232883944,-1.3608334601549004,-0.18216695183240716,2.366357907574603,25.961500841190972,-18.987646110557446,0.5893332541612469,9,0.532501220703125,2.5974998474121094,3.5699996948242188,1.552499771118164,0.5349998474121094,4,0.007693181467036236,1.6605491744185494,44.5,-1.2033957482025552,44.415000915527344,4.239990234375,44.26499938964844,0.007693181467036236 9260,2022-09-06,44.29499816894531,45.34500122070313,44.20500183105469,44.685001373291016,4912800.0,0.0022626648899559676,-3.0000267699988874,0.5571468275377246,27.527409111775654,41.296992307992234,0.46141618331319023,0.723498266366704,2.7466046809871756,0.4927365899267784,10.37726307625386,1.1500015258789134,-1.0070593514803292,-0.6505016326904283,-1.862529283406829,0.5615260180259725,-1.2565154580486322,-0.04448780733222435,2.151105141564585,32.37166947063657,-6.9138251726739455,0.6060138253582011,9,0.43250274658203125,2.3000011444091797,3.7262516021728516,1.6325016021728516,0.4900016784667969,1,0.034541204588350194,-1.4636304051547047,44.19499969482422,1.6605491744185494,44.5,-1.2033957482025552,44.415000915527344,0.034541204588350194 9261,2022-09-07,45.224998474121094,45.32500076293945,44.43999862670898,44.43999862670898,3490600.0,0.020995605454789068,-1.2547829509726038,-2.012803583829747,44.301053921709446,42.77695361114981,-0.49824964566546015,-0.14958941894489897,1.7934514966848738,-0.39028872538121107,9.013615076763173,1.0300025939941406,-0.8266737491633194,0.23849868774414062,-0.95182727838327,1.4288246538715512,-0.3566642953195611,0.8336616708078424,1.1104607161754387,91.8566767149365,53.77317076755035,0.5951629830637049,9,-0.49749755859375,1.1375007629394531,2.7962512969970703,0.7025012969970703,-0.18499755859375,2,0.019126627034863786,-3.0000267699988874,44.29499816894531,-1.4636304051547047,44.19499969482422,1.6605491744185494,44.5,0.019126627034863786 9262,2022-09-08,45.709999084472656,45.73500061035156,44.7400016784668,45.24499893188477,4455600.0,0.010724170850532788,2.864049479648902,0.5923569974195975,50.79838244845413,42.96347035106838,-1.012081761052606,-0.6024721536945066,1.3452608849249117,-0.8136804697167506,8.548187469916387,0.9949989318847656,-0.6075879796780654,0.6834993362426758,-0.5490213676718199,1.9160200401571714,0.06723898428542441,1.2997596881999272,0.5192417504190487,98.69783853913141,60.83201482535372,0.6162603519572482,9,-0.9474983215332031,0.41750144958496094,2.311250686645508,0.2175006866455078,-2.009998321533203,3,0.0035003248876999127,-1.2547829509726038,45.224998474121094,-3.0000267699988874,44.29499816894531,-1.4636304051547047,44.19499969482422,0.0035003248876999127 9263,2022-09-09,46.21500015258789,46.47000122070313,45.72000122070313,45.78499984741211,4955200.0,0.011047934330122855,-1.678583106267098,0.92473153564076,58.88032096454323,44.086147194614384,-1.5858748786939572,-1.037404143347139,0.8427547398117241,-1.2523131624386536,8.067868065968442,0.7600021362304759,-0.4319378769916966,1.110250473022461,-0.2167232007052391,2.437224146750161,0.4467636361586145,1.7737373098863074,-2.5349998474121094,89.69693606881525,47.690415479132895,0.663486836863849,9,-1.0849990844726562,-0.2700004577636719,1.8062496185302734,-0.28750038146972656,-1.5250015258789134,4,-0.02315264938421302,2.864049479648902,45.709999084472656,-1.2547829509726038,45.224998474121094,-3.0000267699988874,44.29499816894531,-0.02315264938421302 9264,2022-09-12,46.77999877929688,47.1150016784668,46.31000137329102,46.625,5499800.0,0.012225438166040048,-1.0509665568417252,0.3604620216107048,68.92277951279546,46.29607969970108,-2.0173472779587556,-1.5420620793778923,0.2973451583709732,-1.757841855451808,7.7524267979392745,0.9000015258789062,-0.24252383142903255,1.5867490768432688,0.06463714262207532,3.1088610110644623,0.8256931097326756,2.347805043953862,-3.0441984558105517,88.48787227711246,40.22064526911293,0.7610559671105956,9,-1.3274974822998118,-1.382497787475593,1.3237504959106374,-0.852499008178718,-1.5399971008300852,0,-0.02714836449131619,-1.678583106267098,46.21500015258789,2.864049479648902,45.709999084472656,-1.2547829509726038,45.224998474121094,-0.02714836449131619 9265,2022-09-13,44.76499938964844,46.2400016784668,44.6150016784668,45.974998474121094,5612200.0,-0.04307395130887026,-1.152325710647844,-7.806507186453668,47.74191748876373,46.73230259622754,0.07971597594262647,0.40468843013817946,2.278458182409075,0.293139591540303,8.0247019596911,2.1649971008300852,-0.3061953704396174,-0.37175025939941264,-1.8678516212596747,1.1243511024608495,-1.1198009403295472,0.37630042153072196,-0.8940310119628876,12.149547370642926,-35.73050797350039,0.7480506809301316,9,0.7000007629394531,0.6325016021728516,2.3974990844726562,1.1625003814697266,-0.6450004577636648,1,-0.0007818574307900672,-1.0509665568417252,46.77999877929688,-1.678583106267098,46.21500015258789,2.864049479648902,45.709999084472656,-0.0007818574307900672 9266,2022-09-14,44.46500015258789,45.0,43.9900016784668,44.76499938964844,4387600.0,-0.006701647294781843,1.6233707041332468,0.24793344136396023,44.74789871069634,46.40447684171957,0.4593772406460559,0.6037198599582894,2.5158854841591918,0.6155268429419891,8.700840571274338,1.0099983215332031,-0.30214850721700515,-0.5879995346069364,-2.034335946324269,0.8583368771103963,-1.3111677404655993,0.13516867125172638,2.6500015258789062,15.199951171875,-31.4017804534339,0.723168205858666,9,1.0,0.9325008392333984,2.697498321533203,1.4624996185302734,-0.9599990844726634,2,0.007196664651435869,-1.152325710647844,44.76499938964844,-1.0509665568417252,46.77999877929688,-1.678583106267098,46.21500015258789,0.007196664651435869 9267,2022-09-15,43.685001373291016,44.73500061035156,43.55500030517578,44.29499816894531,4034200.0,-0.017541859363998658,-1.7126477100826518,2.0333278232010477,37.37575055261303,45.588391298566805,1.2571372932855311,1.2866555600023872,3.202326326597074,1.4234250316280992,9.522843497423892,1.1800003051757812,-0.2968076169400078,-1.264498329162599,-2.793229577205807,0.26423291888060874,-2.0288639531842065,-0.5001327051409916,3.3675003051757812,3.65171398782512,-35.66272800327681,0.7643656240216055,9,1.6499996185302734,1.6499996185302734,3.1074981689453125,2.2424983978271484,0.10999679565429688,3,0.031017500277904952,1.6233707041332468,44.46500015258789,-1.152325710647844,44.76499938964844,-1.0509665568417252,46.77999877929688,0.031017500277904952 9268,2022-09-16,43.61999893188477,43.81999969482422,43.21500015258789,43.61999893188477,8566800.0,-0.0014879807568458636,2.02498617177527,-0.0,42.75965387196045,47.00612962036794,1.3233484685748138,1.2578430207243585,3.1775341439250937,1.5080090648658668,10.43596017340249,0.6049995422363281,-0.25582805851173873,-1.2290006637573185,-2.831848530421105,0.3738472029064681,-2.0304245970892083,-0.42757673042542876,3.29260269165038,10.384580021558104,-31.07858395657615,0.8014239333318918,9,1.545001983642571,1.545001983642571,3.1725006103515554,2.3075008392333913,1.4350013732910085,4,0.001834063113564266,-1.7126477100826518,43.685001373291016,1.6233707041332468,44.46500015258789,-1.152325710647844,44.76499938964844,0.001834063113564266 9269,2022-09-19,43.92499923706055,44.084999084472656,43.334999084472656,43.53499984741211,3150200.0,0.00699221257781435,1.1126787805847778,100.0,47.20544568290872,49.19257812827161,1.0907219547396352,0.8906051053860011,2.7765335950224,1.2279157962181415,10.995561302161283,0.75,-0.24213057274540262,-0.8555004119873075,-2.494777735368949,0.7837769113943338,-1.6751390736781246,-0.03586175029649041,2.7657462982177705,23.471032275475228,-19.809399311738655,0.8196386616908202,9,1.2400016784667969,1.2400016784667969,2.7687501907348633,2.002500534057617,1.9050025939941406,0,0.017416036492562625,2.02498617177527,43.61999893188477,-1.7126477100826518,43.685001373291016,1.6233707041332468,44.46500015258789,0.017416036492562625 9270,2022-09-20,43.849998474121094,44.04499816894531,43.34500122070313,43.68000030517578,2942400.0,-0.001707473289519701,1.4999999999999747,0.4358934230603701,46.886715239899495,49.47987383029273,1.224757611761369,0.9393392919368964,2.7626770815663946,1.323728396679904,11.229284126903364,0.6999969482421804,-0.2184610920951684,-0.8832511901855469,-2.5744241986919576,0.8079218183208638,-1.7288376944387522,-0.03766468593234151,2.632202338195796,35.57413870112218,-9.564371880057095,0.8455865042532065,9,1.31500244140625,1.31500244140625,2.7275009155273438,2.0775012969970703,2.1550025939941335,1,0.031699047952442605,1.1126787805847778,43.92499923706055,2.02498617177527,43.61999893188477,-1.7126477100826518,43.685001373291016,0.031699047952442605 9271,2022-09-21,43.52000045776367,44.80500030517578,43.5099983215332,44.08000183105469,4330400.0,-0.007525610669112726,-3.4654806142918213,-3.2941612063549055,43.46237547892721,48.66476194478973,1.4387694722853723,1.2084304130180215,2.9999242666949044,1.6643680447464604,11.012809704652273,1.2950019836425781,-0.10275118451429677,-1.135249137878418,-2.901325404046304,0.630827128289468,-2.018287270962361,-0.252211004794475,2.7661683149694767,19.182407289669847,-26.31547329443918,0.8830381330839436,9,1.6450004577636719,1.6450004577636719,2.939999580383301,2.407499313354492,2.345001220703125,2,0.013786729499311479,1.4999999999999747,43.849998474121094,1.1126787805847778,43.92499923706055,2.02498617177527,43.61999893188477,0.013786729499311479 9272,2022-09-22,43.3849983215332,43.75,43.33000183105469,43.34000015258789,3894400.0,-0.0031020711123725953,-11.924052118793286,-0.08035367606487694,41.9144191121023,46.779661738962965,1.3514015529467187,1.2641157740905697,3.0378885166432212,1.8263398092585703,11.01985473090055,0.4199981689453125,0.01686924100675924,-1.1787511825561552,-3.0111004266410646,0.6535980615287542,-2.09492580459861,-0.2625765605137005,2.7169003339912265,10.69170771264536,-34.29379349917393,0.9161746220424545,9,1.7800025939941406,1.7800025939941406,2.9837512969970703,2.542501449584961,3.3850021362304688,3,0.002765996340317045,-3.4654806142918213,43.52000045776367,1.4999999999999747,43.849998474121094,1.1126787805847778,43.92499923706055,0.002765996340317045 9273,2022-09-23,43.54499816894531,43.584999084472656,43.07500076293945,43.23500061035156,4092000.0,0.0036879071937798713,1.6153801009429163,6.88911495422177,45.18517388237847,44.14215000224997,0.8636549315039375,0.9940179535453524,2.7653963208191783,1.7019385090206356,11.416719023132618,0.5099983215332031,-0.011518770355095853,-0.9165012359619169,-2.7359114965207425,0.9029090245969087,-1.8262063662413297,-0.0067961056825041055,2.3836865764029227,27.16748730455184,-19.388971998824914,0.9097051302794135,9,1.1125030517578125,1.5500030517578125,2.3662519454956055,2.3825016021728516,3.31500244140625,4,0.005741187518944368,-11.924052118793286,43.3849983215332,-3.4654806142918213,43.52000045776367,1.4999999999999747,43.849998474121094,0.005741187518944368 9274,2022-09-26,43.95500183105469,44.45000076293945,43.53499984741211,43.55500030517578,5723600.0,0.009415631630495191,-3.1590719933416564,1.2903376648946643,47.59209569371786,44.12550313613377,0.0120510935825493,0.5641059592970024,2.255016591871943,1.3369053301989453,11.061970620026152,0.9150009155273438,-0.11408801539574398,-0.47549762725829936,-2.307846844568573,1.3568515900519742,-1.3916722359134326,0.44067698139683387,1.7453881957008477,50.86712722349501,2.412438036683504,0.9161746086551357,9,0.08249855041503906,1.1399993896484375,1.9562482833862305,1.9724979400634766,3.2199974060058594,0,0.025025558600794584,1.6153801009429163,43.54499816894531,-11.924052118793286,43.3849983215332,-3.4654806142918213,43.52000045776367,0.025025558600794584 9275,2022-09-27,43.67499923706055,44.78499984741211,43.5,44.17499923706055,5584600.0,-0.006370210040494539,-2.0235344804373,-1.2499952316466079,37.90953643448221,43.365685105443305,0.13541780731851816,0.8382560382538244,2.4636533920422465,1.6389115704782853,10.340081049340485,1.2849998474121094,-0.3311064866218345,-0.7245002746582045,-2.5872284610873493,1.1382279117709402,-1.6558643678727805,0.20686381855637137,1.8153596485896983,34.68200190073406,-7.940480950460994,0.9313640932145734,9,0.2650012969970703,1.4200019836425781,2.236250877380371,2.252500534057617,2.1800003051757812,1,0.049341788932774744,-3.1590719933416564,43.95500183105469,1.6153801009429163,43.54499816894531,-11.924052118793286,43.3849983215332,0.049341788932774744 9276,2022-09-28,44.70000076293945,44.9900016784668,43.584999084472656,43.8849983215332,5678400.0,0.02346883901051422,1.0143344672565984,-1.6300048828125,42.73383379905517,43.961027688381314,-0.9529568757831939,-0.16072582168885674,1.357737671927154,0.6709181184333985,9.5257778803228,1.4050025939941406,-0.6581240673491422,0.2787511825561495,-1.5875196173275867,2.1450219824398857,-0.6543842173857186,1.2118865824980176,0.5971294728939256,84.8563562985303,47.289380134296124,0.9331353999418677,9,-0.6674995422363281,0.3950004577636719,1.4112491607666016,1.227499008178711,0.8449974060058594,2,0.02919463720138782,-2.0235344804373,43.67499923706055,-3.1590719933416564,43.95500183105469,1.6153801009429163,43.54499816894531,0.02919463720138782 9277,2022-09-29,44.00500106811523,44.96500015258789,43.540000915527344,44.58000183105469,5915200.0,-0.015548091341431203,1.1189620599972205,-0.7055202950647882,34.52383114905618,43.04593627472529,-0.2322111368823343,0.5291105738043527,1.9598222952979611,1.390482901992641,9.072910435158123,1.4249992370605469,-0.727924142285552,-0.3957485198974666,-2.2712925449614474,1.4797955051665141,-1.3335205324294606,0.5420234926345273,1.1143588098866388,48.563961386915324,16.864405411447777,0.937772012531991,9,0.02750015258789773,1.0900001525878977,2.0937490463256907,1.9224987030029368,4.965000152587905,3,0.04226793694363229,1.0143344672565984,44.70000076293945,-2.0235344804373,43.67499923706055,-3.1590719933416564,43.95500183105469,0.04226793694363229 9278,2022-09-30,43.47999954223633,44.51499938964844,43.40999984741211,44.22999954223633,5921600.0,-0.011930496832990634,-1.4831467416462358,1.3043460954137287,26.760601216940387,40.7742868896177,0.30267226874117625,1.0264023242424187,2.3940475024816195,1.9619951163156628,8.25403645448042,1.1049995422363281,-0.7687186925362539,-0.8697500228881836,-2.788895696748156,1.049395650971789,-1.8293228598181699,0.0898228140418027,1.5100021362304688,4.430355297594329,-19.256134407887703,0.9595728369299853,9,0.5525016784667969,1.6150016784667969,2.61875057220459,2.447500228881836,5.970001220703125,4,0.07566699517398678,1.1189620599972205,44.00500106811523,1.0143344672565984,44.70000076293945,-2.0235344804373,43.67499923706055,0.07566699517398678 9279,2022-10-03,44.53499984741211,44.77000045776367,43.560001373291016,43.7599983215332,4687600.0,0.024264036713040005,-1.0595809335818036,-1.0333353678385417,48.12704286308057,40.91210106997115,-0.7338745666572848,-0.001918350312358541,1.2699416864792425,0.9555618256370835,8.315779259039877,1.2900009155273438,-0.6541953959841962,0.16825027465820597,-1.7511471471026212,2.087647696419033,-0.7914484362222112,1.127948985538623,0.43000030517578125,71.20244912938087,44.15406260102403,0.9596987108804137,10,-0.5024986267089844,0.5600013732910156,1.5637502670288086,1.3924999237060547,4.395000457763672,0,0.05220614732020845,-1.4831467416462358,43.47999954223633,1.1189620599972205,44.00500106811523,1.0143344672565984,44.70000076293945,0.05220614732020845 9280,2022-10-04,45.82500076293945,45.86999893188477,45.07500076293945,45.07500076293945,4767600.0,0.028966002468781893,-1.1199951171875189,0.9677400301237437,59.53715444414129,42.6981876216616,-1.9157176499532724,-1.2347230752473308,-0.08801116797488362,-0.28402510744500375,8.71407108685401,1.3349990844726634,-0.5538565418723067,1.3817510604858398,-0.6445867598711175,3.408088880842797,0.3685821503073612,2.3949199706643185,-2.75,98.1708054596709,66.74758949100482,1.013168910178478,10,-1.3525009155273438,-0.7299995422363281,0.27374935150146484,0.4499988555908203,2.2900009155273438,1,0.02945986801189293,-1.0595809335818036,44.53499984741211,-1.4831467416462358,43.47999954223633,1.1189620599972205,44.00500106811523,0.02945986801189293 9281,2022-10-05,46.09000015258789,46.31000137329102,45.2750015258789,45.56999969482422,4270200.0,0.0057828561971950965,1.1562431703217426,0.6933339436848959,68.17833717589558,45.61640073986086,-1.9867531411839607,-1.508961245668445,-0.4200901994866797,-0.5027050688760681,9.250851524745292,1.0349998474121236,-0.4972584140392371,1.6035003662109375,-0.527323940721601,3.734324673143476,0.5380882127446682,2.6689125196772068,-2.959099426269532,92.4137550018545,55.103289167839506,1.0654121534662675,10,-1.3974990844726562,-0.9949989318847656,-0.18500041961669922,0.1849994659423828,3.5600013732910085,2,-0.0050987331215786025,-1.1199951171875189,45.82500076293945,-1.0595809335818036,44.53499984741211,-1.4831467416462358,43.47999954223633,-0.0050987331215786025 9282,2022-10-06,45.86999893188477,46.56499862670898,45.7599983215332,46.03499984741211,4303200.0,-0.004773296159140128,-3.181796563818999,-0.31730917360523886,66.61740062364841,47.99775926666862,-1.5390302655802799,-1.3453346445012997,-0.2952865317796949,-0.2628207387280028,10.312878669849974,0.8050003051757741,-0.4295195922305055,1.3754991531372127,-0.7757696247038552,3.5267679309782807,0.29986476421667874,2.4511335420577467,-2.611934179687509,77.97147500072586,35.716097364169684,1.0756343889205338,10,-0.8824996948242259,-0.7749977111816477,-0.003748893737800074,0.4050006866455007,3.19000244140625,3,-0.0070852576958214675,1.1562431703217426,46.09000015258789,-1.1199951171875189,45.82500076293945,-1.0595809335818036,44.53499984741211,-0.0070852576958214675 9283,2022-10-07,45.14500045776367,45.71500015258789,44.97000122070313,45.59000015258789,5551600.0,-0.01580550449102247,1.143882759756278,2.696952882970477,58.484002168909676,49.20797109724549,-0.6293907224277149,-0.7426858959466358,0.29962618751142145,0.47629047522853085,10.700664244804422,0.8999977111816406,-0.31477649219356607,0.7040006637573271,-1.3163475117395862,2.7243488392542403,-0.306173423991126,1.7141747515057801,-1.6885196730957048,52.745442035590465,7.778791269039118,1.0101740877484555,10,-0.157501220703125,-0.049999237060546875,0.6212491989135742,1.5749988555908203,3.3149986267089844,4,0.08472700684803436,-3.181796563818999,45.86999893188477,1.1562431703217426,46.09000015258789,-1.1199951171875189,45.82500076293945,0.08472700684803436 9284,2022-10-10,45.5099983215332,45.70500183105469,44.99499893188477,45.32500076293945,4285000.0,0.008085011852220658,1.46955564106304,-0.41572513587189464,61.09624502572623,51.78427205182817,-0.8388274715860433,-1.2729734110840383,-0.20534265771806304,0.12671302053743716,10.553285951788,0.7100028991699148,-0.15374150572186096,1.1324985504150362,-0.6433498667848312,2.9083469676149036,0.24457434181510251,2.02042275901497,-1.8670064663427723,33.85567266735054,-11.791005906849115,0.8879242085999327,10,-0.5224990844726562,-0.4149971008300781,0.2500019073486328,1.282501220703125,3.5600013732910156,0,0.08657443609577165,1.143882759756278,45.14500045776367,-3.181796563818999,45.86999893188477,1.1562431703217426,46.09000015258789,0.08657443609577165 9285,2022-10-11,44.72999954223633,45.50500106811523,44.685001373291016,45.29999923706055,7950800.0,-0.01713906411918753,-1.484862496676548,-3.081120092378753,57.629242583716405,53.43931747234608,0.1190839286958223,-0.5225211045918385,0.44095009185966205,0.9385902390568219,10.954473817822638,0.8249969482421875,-0.03827455772500343,0.3542497634887667,-1.4200591450547293,2.1285586720322627,-0.5329046907829778,1.2414042177605111,-0.9116872807547836,2.3935231215632258,-44.67568061825267,0.8871544542717471,10,0.25749969482421875,0.3650016784667969,1.0300006866455078,2.0625,4.865001678466804,1,0.09389673163250545,1.46955564106304,45.5099983215332,1.143882759756278,45.14500045776367,-3.181796563818999,45.86999893188477,0.09389673163250545 9286,2022-10-12,44.78499984741211,45.3650016784668,44.76499938964844,45.11999893188477,5208400.0,0.0012296066563526331,-2.20001220703125,0.5877180067192372,58.9172002379203,56.149691815553204,0.08650571008557506,-0.5821666206462339,0.27575522487112636,0.9149941378684119,10.902114357369594,0.6350021362304688,0.03874977527809165,0.39325008392334126,-1.3901952799535735,2.176695447800256,-0.49847259801511257,1.284972765861795,-0.8018864040169191,5.3190755432908094,-44.43689848762962,0.8917226819384562,10,0.2024993896484375,0.3100013732910156,0.8762502670288086,2.0074996948242188,4.694999694824219,2,0.07435529401362961,-1.484862496676548,44.72999954223633,1.46955564106304,45.5099983215332,1.143882759756278,45.14500045776367,0.07435529401362961 9287,2022-10-13,45.040000915527344,45.40499877929688,42.8849983215332,43.8849983215332,8063400.0,0.005693894584884562,1.6737429195310525,-3.4477783597894915,59.40844158837222,59.777229634601184,-0.00697455324679197,-0.7699240302334616,-0.07504815164803347,0.6862532434810973,10.60945348129771,2.520000457763679,0.229901582454481,0.5805011749267592,-1.1928187902225176,2.353821140076036,-0.3061588076478827,1.4671611575014012,1.5249977111816335,76.1484522853122,22.56297231871382,0.8866599825746388,10,-0.31500244140625,-0.04000091552734375,0.5049991607666016,1.7524986267089844,4.80999755859375,3,0.10235347505870673,-2.20001220703125,44.78499984741211,-1.484862496676548,44.72999954223633,1.46955564106304,45.5099983215332,0.10235347505870673 9288,2022-10-14,43.70000076293945,45.68999862670898,43.63000106811523,45.68999862670898,7404400.0,-0.02975133493227644,1.0703515276058009,-1.722938003877435,48.563374881636975,59.825710969996344,1.528223667580626,0.6075250936490093,1.1466066992051722,2.049618559588623,9.963762997079728,2.05999755859375,0.28691394313458574,-0.7634990692138643,-2.5291902053368815,1.0021920669091529,-1.6463446372753765,0.11934649884764781,2.7913978576660057,28.9007598272296,-23.994668926438962,0.8828455680615088,10,1.0249977111816406,1.2999992370605469,1.744999885559082,3.092498779296875,6.849998474121094,4,0.12265447406804642,1.6737429195310525,45.040000915527344,-2.20001220703125,44.78499984741211,-1.484862496676548,44.72999954223633,0.12265447406804642 9289,2022-10-17,44.68999862670898,45.04999923706055,44.14500045776367,44.15999984741211,4545000.0,0.022654412963056814,-2.2321525885558584,-0.266331330774861,55.29472867291502,59.35433032874898,0.6286319249090937,-0.33963567569051634,0.12759984926625378,1.085467125074949,9.546282280333235,1.3499984741210938,0.5016054338965361,0.18824882507323792,-1.5613957856726657,1.9378934358191415,-0.6865734802997139,1.0630711304461897,1.729271987915034,64.34937999276491,8.77209506533142,0.874822305372952,10,0.03499984741211648,0.31000137329102273,0.8475017547607493,2.102500915527351,6.89000320434571,0,0.08435892981904325,1.0703515276058009,43.70000076293945,1.6737429195310525,45.040000915527344,-2.20001220703125,44.78499984741211,0.08435892981904325 9290,2022-10-18,45.2400016784668,46.21500015258789,44.73500061035156,45.459999084472656,4377400.0,0.012307072469434077,-1.4065042163275308,-0.41509040133587244,52.96378089653336,57.66382407548651,-0.01461706311718558,-0.8223248412374247,-0.4141872837193574,0.5628550398403931,8.985777974061204,1.5250015258789134,0.8563152650708332,0.6687517166137695,-1.0823139949131928,2.419817428140732,-0.20678113914971163,1.5442845723772507,1.1085834902953948,70.7207826425642,18.068548932731034,0.8755328557634809,10,-0.5150032043457031,-0.5150032043457031,0.1849994659423828,1.5524978637695312,6.724998474121094,1,0.0846595462922013,-2.2321525885558584,44.68999862670898,1.0703515276058009,43.70000076293945,1.6737429195310525,45.040000915527344,0.0846595462922013 9291,2022-10-19,44.11999893188477,45.165000915527344,44.025001525878906,45.04499816894531,4420400.0,-0.024756912135905584,-1.044852868222889,4.204591562483712,50.60302999267074,55.88444956093344,0.8901639254568394,0.3635736420634217,0.711180046125854,1.6960304957535115,9.101933069534937,1.2150001525878906,0.9304585190969092,-0.48125095367431214,-2.1761411014983807,1.2136391941497564,-1.3286960275863464,0.36619412023772213,2.15931449993284,37.08708502302585,-15.417944927189318,0.8474450739120337,10,0.43000030517577414,0.604999542236321,1.3112516403198171,2.6725006103515554,7.56500244140625,2,0.12409343656764382,-1.4065042163275308,45.2400016784668,-2.2321525885558584,44.68999862670898,1.0703515276058009,43.70000076293945,0.12409343656764382 9292,2022-10-20,43.50500106811523,44.47999954223633,43.4900016784668,44.02000045776367,4407000.0,-0.013939208491800192,-2.633031889576392,0.55675655612972,50.12987805651376,54.95621354844501,1.2677216563423244,1.041416749879069,1.3082265857466595,2.313254099744462,9.225130666981562,0.9899978637695312,0.7902219239970307,-1.1022489547729535,-2.7797705277740903,0.5752726182281833,-1.9410097412735183,-0.26348816827238863,2.7099990844726634,0.5504366255936424,-55.63832076955956,0.8387607865005675,10,1.0449981689453196,1.2199974060058665,1.9262495040893626,3.287498474121101,7.43499755859375,3,0.13734049712505736,-1.044852868222889,44.11999893188477,-1.4065042163275308,45.2400016784668,-2.2321525885558584,44.68999862670898,0.13734049712505736 9293,2022-10-21,43.79499816894531,43.92499923706055,42.80500030517578,43.2400016784668,6638800.0,0.006665833667629073,1.7484682677500738,-1.0776643655002667,45.82391678273655,53.25928818811282,0.856118152376844,0.8127810420467654,1.0116596403752283,2.03158258363694,9.320613478533915,1.1199989318847656,0.5553827294522335,-0.8247518539428711,-2.472405532134573,0.8229018242488308,-1.648578693038722,-0.0009250148470201225,2.3534019470214815,29.03219671757032,-24.214071281177556,0.8238268390958496,10,0.7150020599365234,0.8900012969970703,1.5400028228759766,2.9350013732910156,6.100002288818359,4,0.13825780473417937,-2.633031889576392,43.50500106811523,-1.044852868222889,44.11999893188477,-1.4065042163275308,45.2400016784668,0.13825780473417937 9294,2022-10-24,45.05500030517578,45.09500122070313,43.92499923706055,44.27999877929688,4304600.0,0.028770457561611007,1.7368359998928924,1.396407975860705,45.63986052807002,51.92713462637433,-0.5310594193630678,-0.3800731420942114,-0.252012009744881,0.7958598281936418,9.879276150401205,1.3000030517578196,0.3595926886706877,0.38025035858154155,-1.247287360150949,2.007788077314032,-0.43351850078470733,1.1940192179477904,0.959663818359374,65.98240764460893,17.657930221728932,0.8137688593662463,10,-0.5450000762939453,-0.37000083923339844,0.1100006103515625,1.5049991607666016,6.375,0,0.12196202185473104,1.7484682677500738,43.79499816894531,-2.633031889576392,43.50500106811523,-1.044852868222889,44.11999893188477,0.12196202185473104 9295,2022-10-25,45.83000183105469,45.85499954223633,45.02999877929688,45.28499984741211,3277400.0,0.017201232285639856,1.7731238980605628,0.7032269814236979,48.60814605307494,50.78168416139151,-1.2668379735664743,-1.038598871631848,-1.0502837505390232,0.03160843654971757,10.258623482096066,0.825000762939446,0.29157615988734165,1.047501754760745,-0.5866778397849828,2.681681349306473,0.23041195748788112,1.864591552033609,0.05627573974609135,99.18040270705994,54.101736568146336,0.8170897972728625,10,-1.3200016021728516,-1.1450023651123047,-0.6650009155273438,0.7299976348876953,5.7949981689453125,1,0.12546366507242346,1.7368359998928924,45.05500030517578,1.7484682677500738,43.79499816894531,-2.633031889576392,43.50500106811523,0.12546366507242346 9296,2022-10-26,46.00500106811523,46.52000045776367,45.7599983215332,45.9000015258789,5018600.0,0.003818442724607518,-2.9480020212630387,0.1926590093022279,50.72620851438948,49.816991597615655,-1.397547856882234,-1.1708479027624676,-1.2548977337480665,-0.11945876333322047,10.643849086523792,0.7600021362304688,0.16783019417523803,1.1572509765624943,-0.5649037476934069,2.8794057008183955,0.2961736144345437,2.018328338690445,-3.200000762939446,86.13729829083067,43.351386499997574,0.8610773621279492,10,-1.3425006866455007,-1.3200016021728445,-0.8400001525878835,0.5549983978271555,6.014999389648445,2,0.12955111283767295,1.7731238980605628,45.83000183105469,1.7368359998928924,45.05500030517578,1.7484682677500738,43.79499816894531,0.12955111283767295 9297,2022-10-27,45.8650016784668,46.29499816894531,45.7750015258789,46.1150016784668,4959200.0,-0.003043134146245241,-1.4185873210198072,-2.380962761126249,54.13318769451235,50.435859687935135,-1.2608020308152987,-0.9321489605910429,-1.134338941786666,0.023703103251655477,11.095214425046626,0.5199966430664134,0.12350971643204645,0.9242515563964844,-0.807144291124672,2.6556474039176408,0.05855363263590618,1.7899494801570626,-2.985701370239255,82.36880881847073,39.15554037611978,0.8656979237605783,10,-1.2025012969970703,-1.180002212524414,-0.7000007629394531,0.6949977874755859,5.219997406005859,3,0.12689413456528142,-2.9480020212630387,46.00500106811523,1.7731238980605628,45.83000183105469,1.7368359998928924,45.05500030517578,0.12689413456528142 9298,2022-10-28,46.77000045776367,46.849998474121094,45.849998474121094,46.0,4341000.0,0.019731794313260886,1.1505457498779703,-3.0800018310546875,56.81082235800253,50.60431454183375,-1.8824886808861336,-1.6633101730222322,-2.044633236759516,-0.868766929287311,11.841894217372268,1.0,0.08693061269302405,1.664750289916995,-0.10698001163358128,3.4364805914675713,0.7788851391417069,2.550615440692283,-3.817886146545405,97.2650243684229,50.68415702018271,0.8858651507752896,10,-1.9425010681152344,-1.9425010681152344,-1.6049995422363281,-0.21000099182128906,3.9500007629394602,4,0.0891596777449486,-1.4185873210198072,45.8650016784668,-2.9480020212630387,46.00500106811523,1.7731238980605628,45.83000183105469,0.0891596777449486 9299,2022-10-31,46.86000061035156,47.11999893188477,46.24499893188477,46.46500015258789,5904000.0,0.0019243136991022869,-1.0958011064868258,0.5129873025152216,62.44159302801797,51.65740477866537,-1.8241299807346039,-1.6550515353856312,-2.128192480417404,-0.9407178090758634,12.445720319607803,0.875,0.029503086982224147,1.638500404357913,-0.27511103406153126,3.5521118427773573,0.6816946851481944,2.5953061235676316,-3.7519709326171835,87.5598898300905,33.927711892298625,0.9568057192097217,10,-1.897500991821289,-1.897500991821289,-1.9837493896484375,-0.37000083923339844,3.7550010681152344,0,0.0647673881323354,1.1505457498779703,46.77000045776367,-1.4185873210198072,45.8650016784668,-2.9480020212630387,46.00500106811523,0.0647673881323354 9300,2022-11-01,47.17499923706055,48.0,46.7400016784668,47.9000015258789,5388200.0,0.006722121694539673,1.7243229422268778,-1.8354467053608325,63.548749843216804,53.0958180953927,-2.051523667005796,-1.9644440436346713,-2.416838128493957,-1.2281477030749812,12.32432122582331,1.2599983215332031,0.19924748209972876,1.8859991073608384,-0.20432382161072127,3.976322036332398,0.8408376428750586,2.9311605718466183,-3.8262514040771407,63.169636394909425,3.2846441356940375,1.0451614644857792,11,-1.7724990844726562,-1.7724990844726562,-2.608748435974121,-0.6849994659423828,3.595001220703125,1,0.09019610253162469,-1.0958011064868258,46.86000061035156,1.1505457498779703,46.77000045776367,-1.4185873210198072,45.8650016784668,0.09019610253162469 9301,2022-11-02,45.85499954223633,47.44499969482422,45.834999084472656,47.19499969482422,4571600.0,-0.027980916082076646,-1.3333324119095862,1.8482702375628288,54.12240144206,53.539431804897845,-0.5135362269756811,-0.6987794898377047,-1.0944685510586964,0.13006776895927885,11.565727700279195,1.6100006103515625,0.19733644859893218,0.5777494430542021,-1.4961931681427103,2.6516920542511144,-0.4592218625442541,1.6147207486526582,-2.134151535891597,3.5954189311985525,-51.99207236923939,1.0369713055984564,11,-0.4524993896484375,-0.4524993896484375,-1.337498664855957,0.6350002288818359,4.165000915527344,2,0.1258314363834856,1.7243229422268778,47.17499923706055,-1.0958011064868258,46.86000061035156,1.1505457498779703,46.77000045776367,0.1258314363834856 9302,2022-11-03,45.54499816894531,45.93500137329102,45.06000137329102,45.27999877929688,5182400.0,-0.006760470535071672,-1.4822899193767072,-0.1977607160242835,60.41782891803462,55.160977597708744,0.12993419273757212,-0.43676809628463786,-0.7900027415912874,0.49722838970089356,10.349732590646312,0.875,0.17854652190399634,0.28399810791015767,-1.7754313920115976,2.343427607831913,-0.7457166420507164,1.3137128578710318,-1.4818180031081596,16.496497353714524,-40.71243100581139,1.0297147499608759,11,0.41750144958496094,-0.14249801635742188,-0.9812469482421875,0.9450016021728516,4.865001678466797,3,0.14216714346545567,-1.3333324119095862,45.85499954223633,1.7243229422268778,47.17499923706055,-1.0958011064868258,46.86000061035156,0.14216714346545567 9303,2022-11-04,48.97000122070313,50.23500061035156,47.6349983215332,48.90499877929688,12367200.0,0.07520042132954008,1.0038543859442914,0.2452927966833716,68.95483082720108,57.751529853167746,-2.7756905027444034,-3.7529337518866654,-4.192945874218374,-2.878620255009814,10.743260027211544,4.69000244140625,0.36482577717237064,3.517751121521002,0.8756770155406102,6.159825227501393,2.1967140685308024,4.838788174511201,-4.5918754681329546,75.55556374599651,18.454662863102328,1.321037052990197,11,-1.3375015258789134,-2.4500007629394602,-4.406250000000007,-2.480001449584968,1.25,4,0.043189663284618485,-1.4822899193767072,45.54499816894531,-1.3333324119095862,45.85499954223633,1.7243229422268778,47.17499923706055,0.043189663284618485 9304,2022-11-07,49.45000076293945,49.56499862670898,48.90999984741211,49.165000915527344,6082200.0,0.009801909950400312,1.5437064361533133,4.384448356807511,68.76113469891774,59.990750813816945,-2.868333033073064,-4.134607101137135,-4.612131562722226,-3.304658353318686,11.158054175442732,0.6549987792968679,0.6445954308314086,3.800750541687009,0.6099699553707509,6.991531128003267,2.2053602485288835,5.396140834845134,-4.486187524591138,84.83091858660836,28.236174660606608,1.5953902931581274,11,-1.802499771118164,-2.9300003051757812,-4.886249542236328,-2.960000991821289,1.5,0,0.025682516444276438,1.0038543859442914,48.97000122070313,-1.4822899193767072,45.54499816894531,-1.3333324119095862,45.85499954223633,0.025682516444276438 9305,2022-11-08,48.93000030517578,49.67499923706055,48.5099983215332,49.25,5211400.0,-0.010515681491220286,-1.008615926968509,-1.1228065478979,72.64595977900612,62.42627873210769,-2.081215905636242,-3.4612815580778573,-4.027079150519846,-2.733332046372084,11.827848205523914,1.1650009155273438,0.9736881750177346,3.0707500457763643,-0.4053770351910657,6.546877126743794,1.3326865052926493,4.808813586260079,-3.4390683296271405,74.7825990807868,15.070879465720822,1.7380635404837155,11,-1.2824993133544922,-2.4099998474121094,-4.366249084472656,-2.440000534057617,0.8950004577636719,1,0.03443697859762285,1.5437064361533133,49.45000076293945,1.0038543859442914,48.97000122070313,-1.4822899193767072,45.54499816894531,0.03443697859762285 9306,2022-11-09,48.1150016784668,48.95500183105469,48.04999923706055,48.85499954223633,3929400.0,-0.01665641981659205,-1.0804591653293345,2.3124955296473786,71.30314575034961,64.33405184942293,-1.0453697261354478,-2.512851361040262,-3.1541905959597827,-1.8730619264808013,12.407976726072256,0.9050025939941406,1.2212047898222025,2.0892513275146456,-1.4877626418721732,5.666265296901464,0.30074434282123974,3.8777583122080514,-2.149662839437866,59.033831025471805,-7.824254278105094,1.7885069846934085,11,-0.4675006866455078,-1.595001220703125,-3.3312511444091797,-1.6250019073486328,2.2749977111816406,2,0.05518026990914726,-1.008615926968509,48.93000030517578,1.5437064361533133,49.45000076293945,1.0038543859442914,48.97000122070313,0.05518026990914726 9307,2022-11-10,49.6500015258789,49.76499938964844,48.49499893188477,49.349998474121094,6659200.0,0.03190272875120925,3.792465595669922,-0.40541069974120886,74.26441016223765,66.27333938322684,-2.2205158887422485,-3.8839030744801804,-4.617105855631209,-3.3751199974395334,12.929622080980568,1.6499977111816406,1.4397664988280212,3.3937511444091726,-0.49624349230179376,7.283745781120139,1.4487538260536894,5.338748462764656,-3.2576965097177037,77.50005501962339,5.615292281403541,1.9449973183554834,11,-2.00250053405761,-3.1300010681152273,-4.7562503814697195,-3.160001754760735,0.5599975585937571,3,0.007452143414173218,-1.0804591653293345,48.1150016784668,-1.008615926968509,48.93000030517578,1.5437064361533133,49.45000076293945,0.007452143414173218 9308,2022-11-11,49.06000137329102,49.65499877929688,48.11000061035156,49.5,5388800.0,-0.01188318498399954,3.1200160726728368,-1.466647169523433,67.57350112867508,66.84355139441097,-1.4209458411486224,-3.0269492612986255,-3.9631309343577357,-2.7544761138280123,13.655623142280932,1.5449981689453196,1.6281452483257226,2.5357509613037195,-1.351269382692557,6.422771305299996,0.5922407893055848,4.479261133301854,-2.2834267977107885,58.89224760163484,-13.171574346416683,1.943510171998138,11,-1.4125003814697337,-2.540000915527351,-4.018751144409187,-2.5700016021728587,1.5200004577636648,4,0.027517293851036184,3.792465595669922,49.6500015258789,-1.0804591653293345,48.1150016784668,-1.008615926968509,48.93000030517578,0.027517293851036184 9309,2022-11-14,48.459999084472656,49.29499816894531,48.38000106811523,49.25500106811523,3514600.0,-0.012229968854933992,1.0914310626703159,1.8068283294174896,61.720129087709495,66.64037131046571,-0.6371154152987373,-2.2451357434306516,-3.2949743589544056,-2.1385043433864723,14.420858203056932,0.9149971008300852,1.7966468117361742,1.747248649597168,-2.130879008332606,5.625376307526942,-0.19181517936772252,3.6863124785620585,-1.3375819054152913,23.906694515066384,-42.87943352861233,1.9390638289648872,11,-0.8124980926513672,-1.9399986267089844,-3.4187488555908203,-1.9699993133544922,2.5149993896484375,0,0.03631865805780432,3.1200160726728368,49.06000137329102,3.792465595669922,49.6500015258789,-1.0804591653293345,48.1150016784668,0.03631865805780432 9310,2022-11-15,49.06999969482422,49.40999984741211,48.459999084472656,49.224998474121094,6129600.0,0.012587714029631769,2.619040006975426,0.1949665315131612,63.14885433096515,67.64331052034406,-1.0616897125396463,-2.6914843156867647,-3.8315509715034537,-2.7479868136413614,15.592682986466217,0.9500007629394531,1.8955752777881543,2.1657493591308565,-1.7837634171348782,6.115262135396591,0.19099297099798918,4.140505747263724,-1.636324172637437,59.47524005898879,-4.662205650889945,1.9747563881328656,11,-1.4224987030029297,-2.549999237060547,-4.028749465942383,-2.5799999237060547,1.3349990844726634,1,0.03831263663760587,1.0914310626703159,48.459999084472656,3.1200160726728368,49.06000137329102,3.792465595669922,49.6500015258789,0.03831263663760587 9311,2022-11-16,49.59500122070313,49.709999084472656,49.27999877929688,49.39500045776367,4654400.0,0.01069903258903615,1.0000177429227586,-1.2903376648947102,65.49002523592344,68.20688788899837,-1.1179446563032656,-2.935801605346029,-4.305495368662065,-3.266458136460564,17.0028731325539,0.6399993896484375,1.960339706088881,2.4170007705688548,-1.4785539159505845,6.312555457088294,0.4692234273091387,4.364778113828571,-1.8811931896998715,89.72819973815757,26.74450673313092,1.9477773432597185,11,-0.6600017547607493,-3.0750007629394602,-4.553750991821296,-3.105001449584968,1.0349998474120952,2,0.004637554926408827,2.619040006975426,49.06999969482422,1.0914310626703159,48.459999084472656,3.1200160726728368,49.06000137329102,0.004637554926408827 9312,2022-11-17,49.47999954223633,49.72000122070313,48.75,48.96500015258789,3583200.0,-0.0023188159216900317,-1.0529132993710943,2.5749871254457495,62.04443220728068,67.43906582011833,-0.43143273435207874,-2.4772251659202453,-4.155355615045174,-3.118384523162817,17.888844392875882,0.9700012207031321,1.995137421498491,2.003249168395996,-1.6126845763638187,5.619182913155811,0.1952822960160887,3.8112160407759035,-1.514072253298238,85.09306910048961,25.35328796683197,1.8079668723799074,11,-0.5725002288818359,-2.9599990844726562,-4.438749313354492,-3.1875,1.5250015258788991,3,0.018391266285993524,1.0000177429227586,49.59500122070313,2.619040006975426,49.06999969482422,1.0914310626703159,48.459999084472656,0.018391266285993524 9313,2022-11-18,49.849998474121094,49.93999862670898,49.13999938964844,49.70000076293945,4173600.0,0.007477747277845781,3.8485093691841623,0.29125803679890966,62.966158724403,66.79517960072779,-0.7414479411277028,-2.4984359826066793,-4.501472765462651,-3.4731025278501164,18.348130890442356,0.7999992370605398,2.2565954379616784,2.070498085021974,-1.2492988597289383,5.390295029772886,0.41059961264651434,3.730396557397434,-1.6571638530416593,94.23075042059594,36.439870972430285,1.659898472375458,11,-0.8549995422363281,-3.329998016357422,-4.987499237060547,-3.885000228881836,0.8100013732910156,4,0.0072216774597988476,-1.0529132993710943,49.47999954223633,1.0000177429227586,49.59500122070313,2.619040006975426,49.06999969482422,0.0072216774597988476 9314,2022-11-21,50.54999923706055,50.68999862670898,49.834999084472656,50.0,5097800.0,0.014042142113662281,1.0602447846529488,3.666717530072989,64.16280981786794,65.85260738282355,-1.4181370440268566,-2.915117093109238,-5.187179667460441,-4.148407422796801,20.00764574245668,0.854999542236321,2.5293104983896697,2.495748901367186,-0.7839496832905866,5.775447486024959,0.8558996090382962,4.135598193696076,-2.1529480170539017,93.72199917547812,35.09911315989284,1.6398492923288874,11,-1.1800003051757812,-3.802499771118164,-5.6875,-4.819999694824219,0.45999908447265625,0,0.000593523134460261,3.8485093691841623,49.849998474121094,-1.0529132993710943,49.47999954223633,1.0000177429227586,49.59500122070313,0.000593523134460261 9315,2022-11-22,51.58000183105469,51.72000122070313,50.6349983215332,50.915000915527344,5983000.0,0.020375917102665397,1.2963031736676618,1.209094250896455,74.62364151791003,66.22155135699694,-2.2715874272409806,-3.680982803696395,-6.125665580593903,-5.162562967302293,21.68374612162423,1.1700019836425852,2.4404844539242134,3.2382514953613253,-0.22352552096499778,6.700028511687648,1.5073629871981638,4.969140003524487,-2.9077969222437616,95.28621777416978,28.475738230269357,1.7308885081631602,11,-1.6650009155273438,-4.317501068115234,-6.717502593994141,-6.032503128051758,-0.81500244140625,1,-0.011729417127886554,1.0602447846529488,50.54999923706055,3.8485093691841623,49.849998474121094,-1.0529132993710943,49.47999954223633,-0.011729417127886554 9316,2022-11-23,51.96500015258789,52.209999084472656,51.724998474121094,51.86000061035156,3952000.0,0.007464100579023469,-1.5866436091755252,0.15789383109805766,77.43588623341952,66.57393758712826,-2.2943017708689837,-3.7909426773004213,-6.403115279689601,-5.541449677651187,23.05422549854939,0.6299972534179688,2.3317541018473733,3.3252498626709013,-0.3112605574083247,6.961760282750127,1.5069946526312847,5.143505072710518,-2.866103760112054,92.9191041412629,18.928629869349876,1.8182552100396145,11,-1.8050003051757812,-4.457500457763672,-7.240001678466797,-6.965000152587891,-1.3050003051757812,2,-0.030020232246902423,1.2963031736676618,51.58000183105469,1.0602447846529488,50.54999923706055,3.8485093691841623,49.849998474121094,-0.030020232246902423 9317,2022-11-25,51.68500137329102,51.974998474121094,51.6500015258789,51.94499969482422,1735200.0,-0.005388218579326254,1.0312570781427397,-2.4761852861034748,65.86790675109684,66.38442710073068,-1.8945092021406538,-3.217532593177019,-5.991458529514297,-5.267124385565047,24.472826481465635,0.3249969482421946,2.221041834089384,2.754251098632821,-0.8788045284362269,6.387306725701869,0.9377232850983006,4.5707789121673414,-2.088328550095696,82.89909565571818,8.730410643988307,1.8165278135345229,11,-1.3900012969970774,-4.177501678466804,-7.047502517700202,-6.685001373291023,-0.6100006103515696,4,-0.0204121171934607,-1.5866436091755252,51.96500015258789,1.2963031736676618,51.58000183105469,1.0602447846529488,50.54999923706055,-0.0204121171934607 9318,2022-11-28,50.93999862670898,52.24499893188477,50.834999084472656,51.8650016784668,4001400.0,-0.014414292866151257,-1.4845765525956822,3.5577270126327227,58.44669289376981,66.02071196807071,-0.9552375767239525,-2.2599761763811586,-5.118644763329264,-4.528991437257055,25.304258103713362,1.4099998474121165,2.1742848532247905,1.80074844360351,-1.788548147274028,5.390045034481048,0.006100148164740915,3.595396739042279,-0.9251936017092746,45.85060631530252,-25.855300677209875,1.7946482954387677,11,-0.5874996185302663,-3.414999008178704,-6.302499771118157,-5.939998626708977,-0.75,0,0.0012760589548224122,1.0312570781427397,51.68500137329102,-1.5866436091755252,51.96500015258789,1.2963031736676618,51.58000183105469,0.0012760589548224122 9319,2022-11-29,49.89500045776367,50.84500122070313,49.65499877929688,50.72000122070313,4698200.0,-0.020514295192724852,1.21395645925371,0.8918897741706677,55.163186905369834,65.13341558744901,0.3517078946220309,-1.0286865200793827,-3.965175934227119,-3.5009214187998765,25.64459291473602,1.2849998474120952,1.9120213636347003,0.6040002822876005,-2.8329538846322464,4.040954449207447,-1.114476801172323,2.322477365747524,2.349998474121101,9.266473526149548,-59.4870206800606,1.7184770834599232,11,0.6024990081787109,-1.8100013732910156,-5.2975006103515625,-4.934999465942383,1.3199996948242188,1,0.015332185241605734,-1.4845765525956822,50.93999862670898,1.0312570781427397,51.68500137329102,-1.5866436091755252,51.96500015258789,0.015332185241605734 9320,2022-11-30,51.43000030517578,51.52999877929688,49.67499923706055,49.88000106811523,9048200.0,0.03076460233148004,1.1200040980837007,-1.878785216559,66.46794121314498,65.2420729182514,-0.9089014481907327,-2.3490023961679825,-5.369213990430147,-5.0391454873667385,25.575005252688964,1.8549995422363352,1.8445928934207174,1.9262500762939467,-1.4858866557154897,5.338386808303383,0.22018171028922495,3.6323184422986685,0.8149986267089915,68.53287340949935,-1.390190981840135,1.7060683660047193,11,-0.9325008392333984,-2.792501449584954,-6.832500457763672,-6.469999313354492,-0.8549995422363281,2,-0.00816647834241424,1.21395645925371,49.89500045776367,-1.4845765525956822,50.93999862670898,1.0312570781427397,51.68500137329102,-0.00816647834241424 9321,2022-12-01,51.625,51.65999984741211,51.03499984741211,51.375,4230800.0,0.0037915553892111653,2.906253725293851,0.16129040197084513,61.318034914183606,65.16136210790728,-0.8779939161780064,-2.2024867343564765,-5.417647382104178,-5.235390024510643,26.373683664907627,0.625,1.9249452258594175,1.832749748229979,-1.239173697711756,4.904673194171714,0.2967880252591115,3.3687114712008466,0.5681989288330129,76.06181871204608,6.804014968315386,1.535961722970867,12,-0.9325008392333984,-2.9724998474121023,-7.027500152587891,-6.664999008178711,-1.3600006103515625,3,-0.016658607464437036,1.1200040980837007,51.43000030517578,1.21395645925371,49.89500045776367,-1.4845765525956822,50.93999862670898,-0.016658607464437036 9322,2022-12-02,52.02000045776367,52.32500076293945,50.88000106811523,50.974998474121094,3374600.0,0.0076513405862213,-1.340086549064532,4.1800079345703125,67.35050914766391,65.64851215493627,-0.9776112566885757,-2.200336533900689,-5.654117529002846,-5.629750257168958,27.995441302194706,1.4449996948242259,1.959191086421967,1.9040000915527315,-0.5944974724554939,4.402497655560957,0.6547513095486153,3.153248873556848,-2.3650016784667898,88.57677608315173,17.26391559043789,1.249248782004114,12,-1.0300006866455078,-3.3274993896484375,-7.346250534057617,-7.059999465942383,-1.1749992370605398,4,-0.02614380235263125,2.906253725293851,51.625,1.1200040980837007,51.43000030517578,1.21395645925371,49.89500045776367,-0.02614380235263125 9323,2022-12-05,51.084999084472656,51.5099983215332,50.84000015258789,51.38999938964844,3413000.0,-0.017973882450273426,1.4587171374975503,-0.2918657667161907,64.8054053774934,65.71991166156131,0.16874311455581648,-1.1581389696115494,-4.573340153360888,-4.707123517732512,27.463883637957696,1.1800003051757812,1.9012741140314517,0.8632488250732422,-1.6099256337841723,3.3364232839306567,-0.37333840435546506,2.0998360545019494,-1.3766002655029226,53.558024074007804,-22.77025185510358,1.2365872294287061,12,-0.09499931335449219,-2.392498016357422,-6.411249160766602,-6.124998092651367,-1.0649986267089844,0,-0.0001957193248974809,-1.340086549064532,52.02000045776367,2.906253725293851,51.625,1.1200040980837007,51.43000030517578,-0.0001957193248974809 9324,2022-12-06,50.72000122070313,51.599998474121094,50.53499984741211,51.2750015258789,3129800.0,-0.007144912798490499,-1.3026921363883803,1.8196713110037805,59.57077146253325,64.04737054429724,0.6262484669622665,-0.7305743921583101,-4.077019674638109,-4.351958229881497,26.805061036234747,1.0649986267089844,1.9146936840855346,0.43475093841553303,-2.0201399143733028,2.889641791204369,-0.7926944879788849,1.662196364809951,-0.9592703628540065,39.434014412350095,-37.413931043754516,1.2274454263944177,12,0.26999855041503196,-2.0275001525878977,-5.892501831054695,-5.760000228881843,0.31999969482421164,1,-0.010449577705802904,1.4587171374975503,51.084999084472656,-1.340086549064532,52.02000045776367,2.906253725293851,51.625,-0.010449577705802904 9325,2022-12-07,50.6150016784668,51.03499984741211,50.3650016784668,50.79999923706055,2356600.0,-0.0020701801993150415,1.0457997484042305,0.3333287511169238,56.21951440769149,61.68999589699412,0.6481246589665375,-0.5195013607336421,-3.830183331930222,-4.240496600660521,26.372646976771353,0.6699981689453125,1.8889750210985667,0.2455013275146456,-2.1278549556366713,2.6188576106659625,-0.9411768140610164,1.4321794690903076,-0.8029854225158672,12.755107998801094,-59.88326619217004,1.1866781415756589,12,0.3749980926513672,-1.9225006103515625,-5.652502059936523,-5.652502059936523,0.4699974060058594,2,0.01185416288104868,-1.3026921363883803,50.72000122070313,1.4587171374975503,51.084999084472656,-1.340086549064532,52.02000045776367,0.01185416288104868 9326,2022-12-08,50.77000045776367,50.8849983215332,50.36999893188477,50.51499938964844,2147000.0,0.003062309081436121,1.1237228545135345,-1.378402342461234,57.827677487632315,60.79663708994251,0.34172488559602243,-0.4905463328076678,-3.8716637621467953,-4.397966054312235,26.277482186987143,0.5149993896484304,1.7939761335782123,0.26775016784667827,-1.8588275309375248,2.3943278666308814,-0.7955386815454233,1.3310390172387798,-0.9077245116729742,20.663212677256997,-48.31776566249896,1.0632888493921009,12,0.2199993133544922,-2.0774993896484375,-5.367500305175781,-5.367500305175781,-0.40000152587889914,3,-0.0038408448506208615,1.0457997484042305,50.6150016784668,-1.3026921363883803,50.72000122070313,1.4587171374975503,51.084999084472656,-0.0038408448506208615 9327,2022-12-09,50.02000045776367,50.60499954223633,49.98500061035156,50.5099983215332,2733800.0,-0.014772503313722374,-1.214291553133515,-1.9215522012954958,50.98609051454608,59.96768127002875,0.9283309033479554,0.30419031444667155,-2.9921146308211064,-3.655940720390767,25.681100092023968,0.7849998474121094,1.448732701639912,-0.5007497787475614,-2.60240187835209,1.6009023208569673,-1.5515758285498293,0.5500762710547065,-0.1084700153359961,2.1671760809897913,-60.99180445697225,1.050826049802265,12,0.9699993133544922,-1.3274993896484375,-4.617500305175781,-4.617500305175781,-0.09000015258789062,4,0.004898019385098484,1.1237228545135345,50.77000045776367,1.0457997484042305,50.6150016784668,-1.3026921363883803,50.72000122070313,0.004898019385098484 9328,2022-12-12,50.40999984741211,50.43000030517578,49.88999938964844,50.20500183105469,3051400.0,0.0077968689739966734,3.408189957181783,-0.41836512261580383,49.15764482082394,59.30039881619032,0.5087449389454335,0.021623772936393948,-3.2284370819445343,-4.046698218247954,25.325935127081898,0.5400009155273438,1.0190509661874785,-0.17825031280517578,-2.165993066742679,1.8094924411323277,-1.172121689773931,0.8156210641635795,1.9150009155273438,30.409399776025843,-27.69041419928645,0.9938713769687532,12,0.5900001525878906,-0.43000030517578125,-4.727499961853027,-5.007499694824219,-0.4099998474121094,0,0.008629267498665882,-1.214291553133515,50.02000045776367,1.1237228545135345,50.77000045776367,1.0457997484042305,50.6150016784668,0.008629267498665882 9329,2022-12-13,50.22000122070313,51.35499954223633,49.89500045776367,51.334999084472656,3328000.0,-0.003769066202818694,1.5281396147647106,-5.4390665996761784,40.89690912229208,56.45917302831778,0.8377963305555127,0.36916525426673985,-2.9178118483840407,-3.852981751268466,25.17978547812764,1.4599990844726562,0.8150432082686478,-0.45624904632567365,-2.1864209409964275,1.2739228483450802,-1.321334993661047,0.4088369010096997,2.056299514770501,22.52571991011425,-29.595045312356827,0.8650859473353765,12,0.8874988555908132,-0.032501220703132105,-3.143751144409187,-3.7000007629394602,-0.16500091552735086,1,-0.003982492195898413,3.408189957181783,50.40999984741211,-1.214291553133515,50.02000045776367,1.1237228545135345,50.77000045776367,-0.003982492195898413 9330,2022-12-14,50.95000076293945,51.3849983215332,50.08000183105469,50.209999084472656,5544800.0,0.014536031949266004,-1.6100029373280995,-0.6636799069417402,43.50607764903199,54.48006666552316,0.03637356885852938,-0.22426599684793302,-3.5578020137176054,-4.581128122717644,24.97523795166185,1.3049964904785156,0.751331490577698,0.1797504425048828,-1.3787426530179587,1.7382435380277244,-0.5994961052565344,0.9589969902663,1.2785739456176728,70.90315254972506,22.9540379358534,0.7792465477614196,12,0.1574993133544922,-0.7625007629394531,-3.8662500381469727,-4.430000305175781,0.55999755859375,2,0.0017664406524082743,1.5281396147647106,50.22000122070313,3.408189957181783,50.40999984741211,-1.214291553133515,50.02000045776367,0.0017664406524082743 9331,2022-12-15,49.82500076293945,50.56499862670898,49.56499862670898,50.3650016784668,3933800.0,-0.022080470719409995,1.1276713173764799,-0.7297293117580044,39.26096153320941,51.35900581947266,0.9825142009175636,0.9685041920647137,-2.362552466152806,-3.4611971613745,24.41972909212568,1.3850021362304759,0.7726199182744367,-0.956749534606935,-2.4817634086986047,0.5682643394847346,-1.7192564716527698,-0.19424259756110018,2.3568024392395017,14.28583405644948,-28.03437198266529,0.7625069370458356,12,0.7574977874755859,0.3624992370605469,-2.7412500381469727,-3.3050003051757812,1.93499755859375,3,0.02528847570977666,-1.6100029373280995,50.95000076293945,1.5281396147647106,50.22000122070313,3.408189957181783,50.40999984741211,0.02528847570977666 9332,2022-12-16,50.38999938964844,50.77000045776367,49.209999084472656,49.63000106811523,12225800.0,0.011339661175263638,1.0526327677377094,-1.407401912996806,46.75707687746941,49.353635986136666,0.18102078507589425,0.5008551137304096,-2.842195436405177,-4.040006210712413,24.183389777615474,1.5600013732910156,0.5428419209636743,-0.43725090026855185,-1.848814312017268,0.9743125114801643,-1.14303260614291,0.2685308056058062,1.6871316295117182,54.252906624947606,11.867897500859108,0.7057817058743567,12,0.0149993896484375,-0.1724987030029297,-3.306248664855957,-3.8699989318847656,1.56500244140625,4,-0.000396913236870855,1.1276713173764799,49.82500076293945,-1.6100029373280995,50.95000076293945,1.5281396147647106,50.22000122070313,-0.000396913236870855 9333,2022-12-19,50.209999084472656,50.84500122070313,49.95500183105469,50.5,3345000.0,-0.003572143428379526,-1.2250112057373552,-0.3815809947346987,52.06827887637917,48.520025698786206,0.25015619610748985,0.7475351301331585,-2.553798801707032,-3.887138294435715,23.83300084646066,0.8899993896484446,0.3628637290051131,-0.6352512359619169,-2.002840465439128,0.7323379935152943,-1.319045850700519,0.04854337877668513,1.6951040186062514,45.97702762192566,-0.572581593074446,0.683794614738605,12,0.08749961853027344,0.0075016021728515625,-3.126248359680176,-3.6899986267089844,1.1850013732910156,0,-0.0055765541605729,1.0526327677377094,50.38999938964844,1.1276713173764799,49.82500076293945,-1.6100029373280995,50.95000076293945,-0.0055765541605729 9334,2022-12-20,50.58000183105469,50.79499816894531,50.099998474121094,50.25,3049800.0,0.007369104826302486,-1.2063311373764773,-1.1379337560179947,43.41086142410699,47.09684203394348,-0.158457379585073,0.40042536699183984,-2.8206376293590765,-4.288065665853907,23.06042962632978,0.6949996948242188,0.08365153413097204,-0.2667486190795927,-1.6330394087238744,1.099542170564689,-0.9498940139017336,0.4163967757425482,1.163395030907843,62.98865412171607,18.42583069567098,0.6831453948221411,12,-0.2825031280517578,-0.22750091552734375,-3.496251106262207,-4.060001373291016,0.6049995422363352,1,-0.011467018783273053,-1.2250112057373552,50.209999084472656,1.0526327677377094,50.38999938964844,1.1276713173764799,49.82500076293945,-0.011467018783273053 9335,2022-12-21,50.974998474121094,51.36999893188477,50.7750015258789,50.78499984741211,2477800.0,0.007809344182820643,-4.666769605260519,0.5757502196328663,45.112765996503086,45.68407409048468,-0.555427376981207,-0.04450223408544929,-3.0806079023608106,-4.702982522435313,21.912862619138227,0.7899971008300852,-0.11106190768624202,0.15849819183349467,-1.1655747504891565,1.4825711341561458,-0.5035382793278345,0.8205346629948238,0.6163945211920421,81.71294047835573,39.435303187459354,0.662036471161327,12,-0.6774997711181641,-0.5824985504150391,-3.8912477493286133,-4.454998016357422,1.06500244140625,2,-0.018048027395476507,-1.2063311373764773,50.58000183105469,-1.2250112057373552,50.209999084472656,1.0526327677377094,50.38999938964844,-0.018048027395476507 9336,2022-12-22,50.40499877929688,50.72999954223633,49.665000915527344,50.59500122070313,3077400.0,-0.01118194628516933,3.630438027631875,-1.0000200774991468,38.16847396864736,44.259894474273715,-0.04766001225523553,0.4243925358112719,-2.3811944279776966,-4.1437259414889525,20.086670730199195,1.30999755859375,-0.24073682393810714,-0.3335014343261662,-1.5523149051771838,0.8853120365248515,-0.942908169751675,0.27590530109934264,1.0435105813658225,55.324063853798336,18.12209461642709,0.6094067354255088,12,-0.10750007629395242,0.13250160217284446,-3.3212480545044016,-3.8849983215332102,1.6150016784667898,3,0.021922419779725866,-4.666769605260519,50.974998474121094,-1.2063311373764773,50.58000183105469,-1.2250112057373552,50.209999084472656,0.021922419779725866 9337,2022-12-23,50.63000106811523,50.7599983215332,50.23500061035156,50.72999954223633,1430600.0,0.004463888389394377,5.562634113776167,0.5263009958240015,46.279652827900456,43.9401175861711,-0.19783896076925345,0.12258472942566812,-2.4797208635075876,-4.371486007041092,18.245337817387668,0.5249977111816406,-0.3237541750911248,-0.055749130249033385,-1.1905026301761197,1.079004369678053,-0.6231258802125765,0.5116276197145098,0.7399978637695455,56.59831526663693,20.57856851555367,0.5673767499635428,12,-0.3325023651122976,-0.09250068664550071,-2.9025011062622,-4.110000610351555,0.6599998474121165,4,0.02231872861108042,3.630438027631875,50.40499877929688,-4.666769605260519,50.974998474121094,-1.2063311373764773,50.58000183105469,0.02231872861108042 9338,2022-12-27,51.00500106811523,51.21500015258789,50.58000183105469,50.89500045776367,3000200.0,0.007406675727608558,1.3962256002763862,-1.100022888532696,52.326530815610695,45.21007555209539,-0.5359198537248417,-0.26065992999368603,-2.678081000149909,-4.7495660631238295,17.230061198789983,0.6349983215332031,-0.4307815370947523,0.3160007476806541,-0.8221860596892014,1.4541875550505097,-0.2530926560042701,0.8850941513655783,0.23539787292482117,78.5924757525918,41.22813478230971,0.5690934036849268,12,-0.7075023651122976,-0.27250099182128196,-3.2912511825561452,-4.485000610351555,-0.10499954223632812,1,0.018625639506815617,5.562634113776167,50.63000106811523,3.630438027631875,50.40499877929688,-4.666769605260519,50.974998474121094,0.018625639506815617 9339,2022-12-28,50.65999984741211,51.3650016784668,50.63999938964844,51.165000915527344,2243400.0,-0.006764066532267687,-1.6605491744185232,-4.59089332778501,50.35348141435717,45.97089819268707,-0.13627159888712725,0.15240559704601253,-2.1887224021037923,-4.369924105989853,17.213698962776853,0.7250022888183594,-0.42139324426207736,-0.06725044250488565,-1.1427794709557446,1.0082785859459733,-0.6050149567303151,0.4705140717205438,-1.4500007629394531,58.35777650993924,17.14190669849667,0.5377645142254305,12,-0.37000083923339844,0.10750007629394531,-2.9025001525878906,-4.1399993896484375,0.75,2,0.014508500050639306,1.3962256002763862,51.00500106811523,5.562634113776167,50.63000106811523,3.630438027631875,50.40499877929688,0.014508500050639306 9340,2022-12-29,51.0099983215332,51.35499954223633,50.7400016784668,50.81000137329102,2208000.0,0.006908773690787351,-2.6176734583969123,-0.39603272323484234,51.82925269122341,47.36737498802197,-0.53290507212742,-0.2431374919963929,-2.4050511046165965,-4.667326994389015,16.807599815082416,0.6949996948242188,-0.41059771127162037,0.30374813079833984,-0.7295798157760771,1.3370760773727568,-0.21291584248886863,0.8204121040855483,-1.7568991851806643,79.11745896397356,33.843534635193805,0.5166639732872099,12,-0.7199993133544922,-0.24249839782714844,-2.951249122619629,-4.26249885559082,0.24500274658202414,3,0.0034307598023179953,-1.6605491744185232,50.65999984741211,1.3962256002763862,51.00500106811523,5.562634113776167,50.63000106811523,0.0034307598023179953 9341,2022-12-30,50.76499938964844,50.90999984741211,50.34500122070313,50.90999984741211,2288600.0,-0.004802959026590337,6.793059903711986,-0.7250133516441853,56.15193529060076,48.411248145036566,-0.15706169822670546,-0.06943088686153231,-1.990366768816628,-4.365673334813451,16.15481730257683,0.664997100830071,-0.3115277653215074,0.1017492294311495,-0.8379328857348654,1.0414313445971644,-0.3680918281518615,0.5715902870141605,-1.4696622024536126,46.90250250655756,-3.6661644699109885,0.46984105758300776,12,-0.2474994659423828,0.0025005340576171875,-2.176248550415039,-3.5024986267089844,0.279998779296875,4,0.025115759700745643,-2.6176734583969123,51.0099983215332,-1.6605491744185232,50.65999984741211,1.3962256002763862,51.00500106811523,0.025115759700745643 9342,2023-01-03,50.65999984741211,51.14500045776367,50.15999984741211,50.8849983215332,3013600.0,-0.002068345188589449,1.6442871918811253,1.5517087158980296,52.16637907667085,48.4221481672912,-0.010878915601999495,-0.0754095744764669,-1.6935771284669983,-4.212117889276499,15.180961261556384,0.9850006103515625,-0.2885001924824735,0.06474971771240234,-0.6251810004046305,0.7546804358294352,-0.28021564134611054,0.40971507677091523,-1.3232693703918414,41.493712881944006,-11.144750469776483,0.3449653590585162,1,-0.1424999237060547,0.10750007629394531,-1.8262500762939453,-3.1525001525878906,0.7649993896484375,1,0.026845649712749386,6.793059903711986,50.76499938964844,-2.6176734583969123,51.0099983215332,-1.6605491744185232,50.65999984741211,0.026845649712749386 9343,2023-01-04,51.07500076293945,51.3650016784668,50.58000183105469,51.05500030517578,3488000.0,0.008191885447637715,1.6166561762892038,-0.08889152622834084,57.13093990466753,49.94660133179792,-0.3243886875495079,-0.5177428925840104,-1.917360206285906,-4.571505310436969,14.264669557019683,0.7849998474121094,-0.11300804100621775,0.4802505493164091,-0.20819889279445647,1.1686999914272747,0.1360258282609763,0.8244752703718419,-1.6977048618902515,75.933570551215,18.681099145224053,0.34422472105543256,1,-0.5575008392333984,-0.30750083923339844,-2.173750877380371,-3.5675010681152344,0.325000762939446,2,0.00420949876409793,1.6442871918811253,50.65999984741211,6.793059903711986,50.76499938964844,-2.6176734583969123,51.0099983215332,0.00420949876409793 9344,2023-01-05,50.18999862670898,50.7750015258789,50.084999084472656,50.665000915527344,3698200.0,-0.017327501184740912,-1.0146016294571796,-23.74957085638029,43.8211223766984,49.80308537404184,0.5581713319834876,0.3431082423009073,-0.8881013863602405,-3.6412194472846977,13.384087347129892,0.9900016784667969,-0.07435957480725364,-0.37825145721436115,-1.0869067305433973,0.33040381611467495,-0.7325790938788828,-0.023923820549839547,-0.7729486101114205,8.203072613210788,-45.367828361312064,0.35432763666451844,1,0.32500267028809304,0.5775012969970774,-1.251249313354485,-2.664999008178704,1.9200019836425852,3,0.01414630242273196,1.6166561762892038,51.07500076293945,1.6442871918811253,50.65999984741211,6.793059903711986,50.76499938964844,0.01414630242273196 9345,2023-01-06,51.21500015258789,51.57500076293945,50.50500106811523,50.599998474121094,3881400.0,0.020422425860228133,-1.6583959246534479,-1.2947341369589989,61.48759246695404,52.39409854052037,-0.479645610574444,-0.6689347911156744,-1.7789457989838269,-4.628648143761936,12.8791179314476,1.3850021362304759,-0.04704452328036979,0.6167501449584947,-0.14875807140344932,1.3822583613204387,0.23399603677751912,0.9995042531394702,-1.758991102752951,75.8389124284745,16.584122636483613,0.3827541081809729,1,-0.38500022888183594,-0.44750022888183594,-1.923750877380371,-3.690000534057617,0.9099998474121094,4,0.0038074723077856643,-1.0146016294571796,50.18999862670898,1.6166561762892038,51.07500076293945,1.6442871918811253,50.65999984741211,0.0038074723077856643 9346,2023-01-09,50.57500076293945,51.540000915527344,50.43500137329102,51.13000106811523,3602000.0,-0.012496327008525765,-1.6467083923432142,-0.9024370576668888,51.51021435159842,52.97527204315347,0.20898115177475063,-0.04668699951838562,-1.0151017274459235,-3.958327977538083,12.318560942044108,1.104999542236321,0.01366202214887835,-0.013499259948730469,-0.7747523135894241,0.7477537936919632,-0.39412578676908083,0.3671272668716199,-1.0342320445803352,32.88598164339021,-25.886108091346813,0.380626526820347,1,0.25499916076660156,0.19249916076660156,-1.0075016021728516,-3.0500011444091797,1.9749984741210938,0,0.013445383982555903,-1.6583959246534479,51.21500015258789,-1.0146016294571796,50.18999862670898,1.6166561762892038,51.07500076293945,0.013445383982555903 9347,2023-01-10,50.26499938964844,51.10499954223633,50.14500045776367,50.540000915527344,4983600.0,-0.006129537688869036,-2.728156202779177,0.49549797236924137,50.439650377627295,52.765618661155315,0.516028012784254,0.2978827876802086,-0.5777912169707236,-3.6133533225640377,11.986591875094303,0.9599990844726562,0.025394797674813674,-0.3357505798339844,-1.0657273906834916,0.3942262310155229,-0.700738985258738,0.029237825590769262,-0.642861389506109,12.080543785762748,-46.31439753081342,0.36498840542475464,1,0.5650005340576172,0.5025005340576172,-0.5924997329711914,-2.739999771118164,1.7550010681152344,1,0.015517731796839795,-1.6467083923432142,50.57500076293945,-1.6583959246534479,51.21500015258789,-1.0146016294571796,50.18999862670898,0.015517731796839795 9348,2023-01-11,50.84500122070313,50.89500045776367,50.02999877929688,50.47999954223633,3955200.0,0.011538880694269782,2.720436105892649,-1.327271466222803,52.04949131500476,52.95406420567172,-0.09952242769654873,-0.26125348290135975,-1.0502946795090438,-4.152658240329615,11.683191093124421,0.8650016784667898,0.15625162427696893,0.22250118255615803,-0.5094645832108,0.9544669483231161,-0.143481700327321,0.588484065439637,-1.1447487100489155,52.75089935384815,-4.853822194171308,0.36598288288348,1,-0.04250144958496804,-0.4400024414062571,-1.0037508010864329,-3.280000686645515,1.2449989318847585,2,0.011407178728147116,-2.728156202779177,50.26499938964844,-1.6467083923432142,50.57500076293945,-1.6583959246534479,51.21500015258789,0.011407178728147116 9349,2023-01-12,50.02000045776367,50.81000137329102,49.9000015258789,50.81000137329102,4016600.0,-0.016225798861885687,1.3037944121992857,-2.164376116969554,43.07471431298184,51.981337719200425,0.6986140100766605,0.5776098270594971,-0.12806716332791268,-3.2859956990754853,10.655743580105622,0.944999694824233,0.18260037149801178,-0.5924995422363253,-1.3525447447383172,0.16754566026566664,-0.9725221434873248,-0.21247694098532577,-0.244758017018043,7.16411859956176,-45.433398951685966,0.3800226012509972,1,0.7175006866455078,0.3849983215332031,-0.17875003814697266,-2.4549999237060547,1.1699981689453054,3,0.027588985515513587,2.720436105892649,50.84500122070313,-2.728156202779177,50.26499938964844,-1.6467083923432142,50.57500076293945,0.027588985515513587 9350,2023-01-13,51.040000915527344,51.09000015258789,49.76499938964844,49.76499938964844,4000400.0,0.020391852227689355,-1.0784300819186559,-1.6139241117559997,54.322677815575524,51.77808688864207,-0.3538993119175302,-0.45882661050741547,-1.047138669255844,-4.249996592659308,9.658302582454352,1.3250007629394531,0.15866022554819637,0.42300090789795064,-0.3464652964402646,1.1924671122361659,0.03826780572884303,0.8077340100670583,0.5349998474121094,71.83101013096757,18.769619570525215,0.38473310216910656,1,-0.37000083923339844,-0.6475009918212891,-1.1987504959106445,-3.4750003814697266,0.125,4,0.02096394348807129,1.3037944121992857,50.02000045776367,2.720436105892649,50.84500122070313,-2.728156202779177,50.26499938964844,0.02096394348807129 9351,2023-01-17,51.084999084472656,51.85499954223633,51.0,51.375,5581800.0,0.0008816255512962279,-2.7173967127195526,-0.22745142624628253,53.1751410744928,51.890171555066736,-0.38971460957912285,-0.4264533789861531,-0.9460500213508283,-4.242715712491048,9.407079669312143,0.8549995422363281,0.17644913877131785,0.40499916076660014,-0.294587511492459,1.1045858330256593,0.05520582463707058,0.7547924968961297,-1.3199996948242188,63.157875524064536,10.108325256274917,0.3497933361295312,1,-0.27499961853027344,-0.5524997711181641,-1.243748664855957,-3.519998550415039,0.26000213623047586,1,0.020358244771770062,-1.0784300819186559,51.040000915527344,1.3037944121992857,50.02000045776367,2.720436105892649,50.84500122070313,0.020358244771770062 9352,2023-01-18,50.36999893188477,51.57500076293945,50.224998474121094,51.42499923706055,6184000.0,-0.0139962839464004,-1.0074365257640732,3.6379206019309955,45.76947552902533,50.62778662443983,0.3127073688490185,0.30247986247536574,-0.0802656226419387,-3.48121899284137,9.173834381848076,1.3500022888183594,0.1375373371293378,-0.30900096893309836,-1.0103879386727712,0.3923860008065745,-0.6596944538029348,0.04169251593673806,-0.6049995422363352,28.947344405081004,-20.00902993252582,0.3506934848698366,1,0.4400005340576101,0.16250038146971946,-0.5287485122680735,-2.8049983978271555,0.24500274658202414,2,0.043279736974459304,-2.7173967127195526,51.084999084472656,-1.0784300819186559,51.040000915527344,1.3037944121992857,50.02000045776367,0.043279736974459304 9353,2023-01-19,49.93000030517578,50.68000030517578,49.77999877929688,50.61999893188477,4363600.0,-0.008735331269393076,1.2222222222222048,0.6540269451334713,45.19737287901643,50.78070334691961,0.6405700102486236,0.7593588602442836,0.39809829407244735,-3.0027980080586474,8.700343493838261,0.9000015258788991,0.07039412172284187,-0.7349996566772461,-1.4852769596571136,0.015277646302621406,-1.1101383081671798,-0.35986100518731234,1.9249992370605469,7.894780070854803,-38.225293226593514,0.3751386514899331,1,0.8799991607666016,0.6024990081787109,-0.08874988555908203,-2.364999771118164,1.2299995422363281,3,0.04185860484305337,-1.0074365257640732,50.36999893188477,-2.7173967127195526,51.084999084472656,-1.0784300819186559,51.040000915527344,0.04185860484305337 9354,2023-01-20,50.0,50.04999923706055,49.29999923706055,49.66999816894531,4924000.0,0.0014019566272056583,2.4883696172885506,-0.47826447514636367,43.10110766873647,48.7377605915621,0.6043372381568446,0.6784641591302147,0.3525941136234394,-3.0173715824231166,8.363578456948018,0.75,0.03940196908444449,-0.6359998703002958,-1.442817049072083,0.17081730847149146,-1.039408459686193,-0.23259128091439862,1.8134995269775374,27.39728686221405,-13.947841534534614,0.40340858938589536,1,0.5774993896484375,0.5324993133544922,0.48999977111816406,-2.434999465942383,0.8800010681152273,4,0.041800003051757795,1.2222222222222048,49.93000030517578,-1.0074365257640732,50.36999893188477,-2.7173967127195526,51.084999084472656,0.041800003051757795 9355,2023-01-23,50.05500030517578,50.52999877929688,49.78499984741211,50.099998474121094,4096000.0,0.0011000061035155717,-1.54700888141166,-0.13635733111388543,45.02104769812873,48.01674207450991,0.41067345307227043,0.5807829987827233,0.33999720934570377,-3.011592403064803,7.378016770316834,0.7449989318847727,-0.0647262967473452,-0.5349996566772433,-1.3650094117949862,0.29501009844049975,-0.9500045342361148,-0.11999477911837175,1.6579592102050782,29.54994042802242,-10.634009455533,0.4150048775588697,1,0.5224990844726562,0.47749900817871094,0.5924997329711914,-2.489999771118164,-0.45999908447264914,0,0.022675023766123736,2.4883696172885506,50.0,1.2222222222222048,49.93000030517578,-1.0074365257640732,50.36999893188477,0.022675023766123736 9356,2023-01-24,51.5099983215332,51.54999923706055,50.0,50.09500122070313,4125000.0,0.029067985365829108,1.0735790561488117,-31.445659545608525,55.01178147191473,48.524756640541845,-1.0032498499421507,-0.8297271841857423,-1.0285420743486924,-4.396254152101989,7.806946279810808,1.5499992370605469,0.03229407060643297,0.864748382568358,-0.055603067969080655,1.7850998331057966,0.40457265729963865,1.3249241078370773,0.10644278271484353,97.14275174469883,54.764724807737814,0.4601757252687185,1,-0.9324989318847656,-0.9774990081787109,-0.8624982833862305,-3.944997787475586,-0.43499755859375,1,-0.00669767845559488,-1.54700888141166,50.05500030517578,2.4883696172885506,50.0,1.2222222222222048,49.93000030517578,-0.00669767845559488 9357,2023-01-25,51.7599983215332,51.81999969482422,50.81000137329102,51.0,3646200.0,0.004853426677272621,1.2954479446175826,0.5371023877627523,54.11904604611216,48.75470716622045,-1.138620876997365,-1.0442702995088382,-1.2368809320367546,-4.576145175972357,8.311624173388196,1.009998321533196,-0.07304289475551684,1.058248519897461,0.011744665890411454,2.1047523739045104,0.5349965928939397,1.5815004469009821,-2.4599990844726562,97.61899355588758,57.02823185624649,0.5232519270035242,1,-1.1824989318847656,-1.227499008178711,-1.3749990463256836,-4.194997787475586,-0.7549972534179759,2,-0.008017718591335932,1.0735790561488117,51.5099983215332,-1.54700888141166,50.05500030517578,2.4883696172885506,50.0,-0.008017718591335932 9358,2023-01-26,51.95500183105469,52.11999893188477,51.4900016784668,51.77000045776367,3764800.0,0.0037674558702671668,1.44661229750446,0.24342339719619133,61.573785713678234,50.810159544075596,-1.295889033056902,-1.2273814247163415,-1.3680780005556343,-4.700551206319815,8.530550244860233,0.6299972534179759,-0.05197526436214872,1.205751991271974,0.023816624859655633,2.3876873576842925,0.6147843080658149,1.7967196744781333,-2.604602584838865,94.14903834447507,47.41825024243792,0.5909676832061607,1,-1.2450027465820312,-1.2450027465820312,-1.643752098083496,-4.39000129699707,0.034999847412109375,3,-0.025791552408086726,1.2954479446175826,51.7599983215332,1.0735790561488117,51.5099983215332,-1.54700888141166,50.05500030517578,-0.025791552408086726 9359,2023-01-27,51.39500045776367,51.9900016784668,51.290000915527344,51.665000915527344,3150000.0,-0.01077858442026447,-1.9166726271368286,-1.4594511000680455,51.25698472843205,50.46952697883743,-0.5814814463639024,-0.6424300481384932,-0.7301190741088419,-4.067622029736128,8.550532042972211,0.7000007629394531,-0.00782879304372841,0.6090005874633775,-0.6064811454016592,1.8244823203284142,0.0012597210308626927,1.2167414538958923,-1.9338172241210927,68.95080263875843,24.832011743274848,0.6077408664325182,1,-0.6850013732910156,-0.6850013732910156,-1.1375007629394531,-3.8299999237060547,0.21500015258789062,4,-0.0045724410596063025,1.44661229750446,51.95500183105469,1.2954479446175826,51.7599983215332,1.0735790561488117,51.5099983215332,-0.0045724410596063025 9360,2023-01-30,51.18500137329102,51.60499954223633,50.97999954223633,50.98500061035156,3319000.0,-0.004085982733772475,-4.95229877749723,-0.7407423105723713,54.53194878218831,50.62028339080359,-0.38973590899008315,-0.44127219791725025,-0.4626604798673526,-3.7867725894479562,8.446874366702964,0.625,-0.022155600804211417,0.390251350402842,-0.8345043368338736,1.6150070376395576,-0.22212649321551226,1.0026291940211962,-1.6174655117187555,55.896319355100054,9.928830955836894,0.6123778436183561,1,-0.4750022888183665,-0.4750022888183665,-0.860001564025886,-3.6200008392334055,0.375,0,-0.005958782787782613,-1.9166726271368286,51.39500045776367,1.44661229750446,51.95500183105469,1.2954479446175826,51.7599983215332,-0.005958782787782613 9361,2023-01-31,52.040000915527344,52.10499954223633,51.24499893188477,51.38000106811523,3380600.0,0.016704103141481408,1.1772247251234773,3.29998664861042,62.19932064319715,52.44582173682269,-1.2237082787287221,-1.2604796676353942,-1.266005610103008,-4.5800801616200175,8.929046715166223,0.9199981689453054,0.12849100690500137,1.1815008163452134,-0.16355712289828972,2.5265587555887166,0.5089718467234619,1.854029785966965,-2.3703665311425794,93.8932698131663,41.83661590831657,0.6725289696217503,1,-1.3300018310546875,-1.3300018310546875,-1.6950016021728516,-4.475000381469727,-1.0400009155273438,1,-0.046983083240005996,-4.95229877749723,51.18500137329102,-1.9166726271368286,51.39500045776367,1.44661229750446,51.95500183105469,-0.046983083240005996 9362,2023-02-01,52.02000045776367,52.375,51.1500015258789,52.0,3991800.0,-0.00038432854365499924,2.3561623076320317,0.030303730890384902,58.74906336828383,53.951565124519064,-1.0561017207509806,-1.194615843597461,-1.1898107302906027,-4.505621803289557,9.290075960650501,1.2249984741211009,0.11162212870338806,1.0935003280639677,-0.34366132893504897,2.5306619850629843,0.3749194995644629,1.8120811565634725,-2.2523514914789047,74.55201249142036,21.65028826263218,0.7185808284995078,2,-1.1825008392333984,-1.1825008392333984,-1.6025009155273438,-4.454999923706055,-1.9350013732910156,2,-0.018166083939031963,1.1772247251234773,52.040000915527344,-4.95229877749723,51.18500137329102,-1.9166726271368286,51.39500045776367,-0.018166083939031963 9363,2023-02-02,51.290000915527344,52.09500122070313,50.59000015258789,52.04499816894531,4698000.0,-0.014033055282824058,2.520456512621872,-37.748998664886514,59.592150020197174,55.78390316357025,-0.12616610872653666,-0.47187651329647906,-0.4228688135882379,-3.7329198320093866,9.228537132673543,1.5050010681152415,0.08482966143179738,0.3527507781982422,-1.0922827391400602,1.7977842955365446,-0.36976598047090903,1.0752675368673934,-1.3659108872196626,39.21573236851047,-18.667144145500764,0.7225167586691524,2,-0.21000099182128906,-0.4525012969970703,-0.8725013732910156,-3.7250003814697266,-1.1300010681152344,3,-0.005556635646809638,2.3561623076320317,52.02000045776367,1.1772247251234773,52.040000915527344,-4.95229877749723,51.18500137329102,-0.005556635646809638 9364,2023-02-03,50.9000015258789,51.18000030517578,50.04999923706055,51.13999938964844,5191600.0,-0.007603809371942827,6.062513411057864,0.317879121656453,48.831390320727564,56.20727456608124,0.4525105106557845,-0.027360998742317122,-0.022263774085963917,-3.3110737343490584,9.524197407291833,1.2400016784667969,0.17278910783780077,-0.07274875640869993,-1.4747305340278842,1.3292330212104844,-0.7737396452182921,0.6282421324008922,1.4749984741211009,36.559226231982436,-18.751330464859862,0.7009908888095907,2,0.28749847412110086,-0.06250190734862571,-0.38500213623046164,-3.335000991821282,-0.0800018310546804,4,0.021414540666245596,2.520456512621872,51.290000915527344,2.3561623076320317,52.02000045776367,1.1772247251234773,52.040000915527344,0.021414540666245596 9365,2023-02-06,51.40999984741211,51.6349983215332,50.8849983215332,50.90499877929688,2848600.0,0.010019613089282897,-1.7522835604644815,-2.1041898464569764,52.51743503341038,55.93012496180298,0.17313942922828574,-0.5502109926605527,-0.5487166975427371,-3.7537626235107737,9.227211338111102,0.75,0.3231002441023634,0.42749958038329794,-0.9842538822282165,1.8392530429948124,-0.2783771509224593,1.1333763116890552,0.9185001373291044,58.494630712814924,4.0041716105071,0.7058767313057576,2,-0.19750022888183594,-0.5725002288818359,-0.8812503814697266,-3.844999313354492,-0.2350006103515625,0,0.0038903085690151773,6.062513411057864,50.9000015258789,2.520456512621872,51.290000915527344,2.3561623076320317,52.02000045776367,0.0038903085690151773 9366,2023-02-07,51.25500106811523,51.59500122070313,50.790000915527344,51.06999969482422,4249200.0,-0.0030149538952913835,-1.161077743129714,0.3663385782162273,57.50638371670132,56.30649581409066,0.32202758878609217,-0.36011977036877596,-0.4247244232863565,-3.526882251096289,8.95865198338177,0.8050003051757884,0.497086689080497,0.23850078582763246,-1.164657910691858,1.641659482347123,-0.4630785624321092,0.9400801340873741,1.0279289016723752,51.82801873713022,-5.650019313398538,0.7015793482597437,2,-0.04250144958495383,-0.41750144958495383,-0.7262516021728445,-3.69000053405761,0.44499969482422586,1,0.005950644792114268,-1.7522835604644815,51.40999984741211,6.062513411057864,50.9000015258789,2.520456512621872,51.290000915527344,0.005950644792114268 9367,2023-02-08,51.04499816894531,51.349998474121094,50.92499923706055,51.27999877929688,3241000.0,-0.004097217730828495,1.26666259765625,-1.2702641400499872,59.84110929897121,56.11397621245655,0.46929292485522467,-0.09347780144859996,-0.2397809896037444,-3.2330348027798834,9.013350201939966,0.4249992370605469,0.6588381667751051,-0.010502052307131748,-1.3683406357925492,1.3473365311782857,-0.6894213440498405,0.668417239435577,1.1932731861877457,48.65515729781641,-14.471277587200312,0.6789192917427073,2,0.16750144958496094,-0.20749855041503906,-0.4024982452392578,-3.4799976348876953,0.45000076293946023,2,-0.0008815392410511658,-1.161077743129714,51.25500106811523,-1.7522835604644815,51.40999984741211,6.062513411057864,50.9000015258789,-0.0008815392410511658 9368,2023-02-09,51.42499923706055,51.88000106811523,51.349998474121094,51.51499938964844,3070200.0,0.007444432985530325,-3.4166573948978187,0.38297837802738927,61.92467524010238,57.2992751581977,0.00693389137283873,-0.4509177405117981,-0.6169252097243003,-3.52509252400354,9.38462561873976,0.8350028991699148,0.6312198272617593,0.3404991149902372,-1.0231721293706642,1.7041703593511386,-0.34133650719021347,1.022334737170688,0.7695066757110638,75.13653684201779,7.181175858069423,0.6818356221804525,2,-0.21249961853027344,-0.5874996185302734,-0.7824993133544922,-3.8599987030029297,0.8500022888183523,3,-0.0260573684485772,1.26666259765625,51.04499816894531,-1.161077743129714,51.25500106811523,-1.7522835604644815,51.40999984741211,-0.0260573684485772 9369,2023-02-10,51.4000015258789,51.59000015258789,51.10499954223633,51.43000030517578,2347000.0,-0.0004861003704912381,1.7714441416893734,0.3333192048489748,61.312037760692306,58.05261837803148,0.03656031476795363,-0.3343765354572028,-0.5556136555998847,-3.4162739934074224,9.82608314220105,0.4850006103515625,0.5921023701505135,0.2465013504028235,-1.027056281703402,1.520058982509049,-0.39027746565028565,0.8832801664559327,0.7516142533784915,55.963350913602085,-16.153979811777432,0.6367788160531118,2,-0.1875019073486257,-0.5625019073486257,-0.7575016021728445,-3.835000991821282,0.49499893188477273,4,-0.024124545557502985,-3.4166573948978187,51.42499923706055,1.26666259765625,51.04499816894531,-1.161077743129714,51.25500106811523,-0.024124545557502985 9370,2023-02-13,52.11000061035156,52.125,51.51499938964844,51.70000076293945,2208600.0,0.013813211350104604,1.772738701091527,-13.667217700912328,55.769251930639996,57.33816629885847,-0.5905295150271925,-1.0119889880690067,-1.2697851369282205,-4.036275134576108,10.164816893695255,0.7249984741211009,0.4838018746166739,0.9030004501342788,-0.43856375736208264,2.24456465763064,0.23221834638609806,1.5737825538824595,-2.0600013732910156,98.8764494430824,28.688509079102843,0.6707821037481799,2,-0.8975009918212891,-1.272500991821289,-1.46875,-4.545000076293945,-0.9350013732910156,0,-0.02475534255263634,1.7714441416893734,51.4000015258789,-3.4166573948978187,51.42499923706055,1.26666259765625,51.04499816894531,-0.02475534255263634 9371,2023-02-14,52.125,52.209999084472656,51.40499877929688,52.14500045776367,3942200.0,0.00028784090333444645,9.733501182574102,-0.04878162245647987,53.67574690079865,56.77446446913788,-0.6617990588415239,-0.9961524653202005,-1.2951550397748548,-3.95500655590061,9.717926432901214,0.8050003051757741,0.5144419693603339,0.8659997940063491,-0.5349610290388966,2.266960617051595,0.16551938248372977,1.5664802055289684,-2.0335007476806624,93.3852844695789,25.5655938272795,0.7004804115226211,2,-0.9950008392333984,-1.2875003814697266,-1.3262500762939453,-4.0,-0.9300003051757812,1,-0.018225434300996657,1.772738701091527,52.11000061035156,1.7714441416893734,51.4000015258789,-3.4166573948978187,51.42499923706055,-0.018225434300996657 9372,2023-02-15,52.54999923706055,52.56000137329102,51.79999923706055,52.09500122070313,3826400.0,0.008153462581497406,2.1999935752776025,-22.749380125881775,55.72663982547102,56.344963336390535,-1.1216670266282804,-1.3169798554646661,-1.7385340728754102,-4.278133544191931,10.28776366196772,0.7600021362304759,0.5492406283462543,1.1819990158081026,-0.2661590518896588,2.630157083505864,0.4579199819592219,1.9060780496569834,-2.373759991455074,99.31256882177078,33.38484635960937,0.72407903384888,2,-1.2449989318847656,-1.6199989318847656,-1.7512493133544922,-3.872499465942383,-0.5099983215332031,2,-0.016175042558737807,9.733501182574102,52.125,1.772738701091527,52.11000061035156,1.7714441416893734,51.4000015258789,-0.016175042558737807 9373,2023-02-16,52.02000045776367,52.724998474121094,51.69499969482422,51.96500015258789,4245800.0,-0.010085609647794147,-2.4621736677437553,0.12088031859149215,56.050346683683244,57.147069598941165,-0.5333115064198353,-0.6560092201869168,-1.203310172818604,-3.650864947341155,11.420309741253442,1.029998779296875,0.4348690335903598,0.5475002288818374,-0.7583871698115416,1.8533876275752164,-0.10544347046484859,1.2004439282285233,-1.7007354844970664,56.481575235534166,-8.689333838763332,0.6529436993466882,2,-0.2625007629394531,-1.0075016021728516,-1.2212505340576172,-3.3274993896484375,0.3149986267089844,3,-0.010092301446732233,2.1999935752776025,52.54999923706055,9.733501182574102,52.125,1.772738701091527,52.11000061035156,-0.010092301446732233 9374,2023-02-17,52.09000015258789,52.474998474121094,51.82500076293945,52.07500076293945,2722400.0,0.001345630415383381,-1.5242659476756244,0.27271466222777085,59.00497391578949,57.86790725253885,-0.4657352235686716,-0.5917420476778403,-1.2553968413086523,-3.628746866851337,12.149001327354918,0.6499977111816406,0.3547562622402296,0.5129999160766587,-0.6197673722968489,1.6457672044501663,-0.053383728110098616,1.079383560263416,-1.5782764992529295,51.894055428719795,-13.853111165253864,0.5663836441867544,2,-0.3325004577636719,-1.0775012969970703,-1.486250877380371,-3.3974990844726562,-0.4900016784667969,4,0.0035515717555976156,-2.4621736677437553,52.02000045776367,2.1999935752776025,52.54999923706055,9.733501182574102,52.125,0.0035515717555976156 9375,2023-02-21,51.18999862670898,51.95500183105469,51.09000015258789,51.91999816894531,3536200.0,-0.017277817685592778,1.1624856354039015,-48.66861648016324,41.617327618054425,56.102456574911415,0.4467587325478064,0.41914005031286905,-0.3441860907020313,-2.636454989715766,13.012709808354566,1.0,0.29842465846317623,-0.4437515258789162,-1.3456668692225051,0.4581638174646727,-0.8947091975507107,0.00720614579287826,-0.5012129877111278,6.116120903862096,-53.7545279614684,0.45095767167179374,2,0.635000228881843,-0.17749977111815696,-0.6187486648559499,-2.497497558593743,0.9600028991699219,1,0.013772257276186917,-1.5242659476756244,52.09000015258789,-2.4621736677437553,52.02000045776367,2.1999935752776025,52.54999923706055,0.013772257276186917 9376,2023-02-22,51.165000915527344,51.5250015258789,51.00500106811523,51.40499877929688,3713600.0,-0.0004883319369457517,1.166653421282747,0.32876440310402244,41.57634779262155,54.07303862976145,0.5114296428438152,0.43949957013964536,-0.31303535886639366,-2.534741689678995,12.939002927586996,0.5200004577636719,0.36029674746760776,-0.4514993667602525,-1.3762871127864713,0.47328837926596634,-0.9138932397733655,0.01089450625286048,-0.31331824971963584,9.302330739187799,-46.69901393361883,0.46239387301310964,2,0.6999988555908203,-0.15250205993652344,-0.6337509155273438,-2.4724998474121094,1.3250007629394531,2,0.00019541329725969447,1.1624856354039015,51.18999862670898,-1.5242659476756244,52.09000015258789,-2.4621736677437553,52.02000045776367,0.00019541329725969447 9377,2023-02-23,51.34500122070313,51.5250015258789,50.77000045776367,51.29999923706055,3449400.0,0.003518035804845665,2.7283764564045074,-0.1875099341959105,50.60773899848262,52.81560126958147,0.4229363130694779,0.2390719575529019,-0.46048572133449994,-2.6251037177070344,12.530687368588916,0.7550010681152273,0.3630266751746589,-0.25074920654296307,-1.1805893405886891,0.679090927502763,-0.7156692735658226,0.21417086047989642,1.3799972534179616,29.41183357366312,-27.526682917500953,0.46492006702286137,2,0.4024982452392507,-0.3325023651123118,-0.6737518310546946,-2.6525001525878977,2.664997100830071,3,-0.0029214436130625687,1.166653421282747,51.165000915527344,1.1624856354039015,51.18999862670898,-1.5242659476756244,52.09000015258789,-0.0029214436130625687 9378,2023-02-24,50.6150016784668,50.83000183105469,50.099998474121094,50.83000183105469,4187200.0,-0.014217538706416177,5.79072408225546,-4.777570568787921,47.07091268213937,51.233254038631145,1.1465238622083334,0.9102012609307621,0.28167944490380137,-1.8004180071117162,11.931722789693392,1.2450027465820384,0.3248967085804182,-0.9137487411499023,-1.9242086908588263,0.0967112085590216,-1.4189787160043608,-0.4085187662954439,2.0708968353271473,21.684345446134866,-36.26921272170475,0.5052299748544612,2,0.7974967956542969,0.39749717712402344,0.056247711181640625,-1.9225006103515625,2.9650001525878906,4,0.028153693367687582,2.7283764564045074,51.34500122070313,1.166653421282747,51.165000915527344,1.1624856354039015,51.18999862670898,0.028153693367687582 9379,2023-02-27,51.15999984741211,51.30500030517578,50.81999969482422,50.99499893188477,3194200.0,0.010767522490810588,1.1318622354874408,-0.7674455740671411,47.4489764142424,50.30877898125364,0.6301703995914281,0.36543055323843987,-0.23844418415071544,-2.263444944025494,11.376738249439065,0.6899986267089844,0.30178492841903193,-0.35700054168701456,-1.379403890890778,0.6654028075167489,-0.8682022162888998,0.1542011329148707,1.4224626647949208,57.14282776518781,-0.7116251979847377,0.5112016746018829,2,0.2524986267089844,-0.14750099182128906,-0.4887504577636719,-2.467498779296875,2.0,0,0.02296714700088076,5.79072408225546,50.6150016784668,2.7283764564045074,51.34500122070313,1.166653421282747,51.165000915527344,0.02296714700088076 9380,2023-02-28,50.88000106811523,51.349998474121094,50.83000183105469,50.95500183105469,5956600.0,-0.005473001957232104,-4.942844686648502,-0.45454755629543414,46.26865218421103,49.48576845718834,0.8016470814371601,0.6549895457611328,0.04015471624090594,-1.9228685602720006,11.16736868082287,0.5199966430664062,0.2237140971690721,-0.6217493057251033,-1.6736758009886827,0.43017718953847606,-1.1477125533568895,-0.0957860580933172,1.6031628825683626,54.736906916231874,-3.719576867873016,0.5259632476317885,2,0.5324974060058665,0.3749980926513743,-0.3250017166137624,-0.9000015258788991,1.9199981689453196,1,0.014150892116570057,1.1318622354874408,51.15999984741211,5.79072408225546,50.6150016784668,2.7283764564045074,51.34500122070313,0.014150892116570057 9381,2023-03-01,49.59500122070313,49.95000076293945,48.625,49.099998474121094,11352400.0,-0.02525549961549356,1.1991680490306569,-6.599969482731782,38.1147612746362,47.528893062651136,1.8886357821639734,1.8418572644967455,1.3450616730173905,-0.588379608689344,11.148495029167755,2.2550010681152273,0.116193559217038,-1.784499168395989,-3.106633561700754,-0.4623647750912241,-2.4455663650483714,-1.1234319717436065,2.7928361109179605,33.448300355950856,-25.16370811299685,0.6610671966523829,3,1.0799980163574148,1.0799980163574148,0.9599981307983327,0.5924987792968679,2.9650001525878906,2,0.05151729493474022,-4.942844686648502,50.88000106811523,1.1318622354874408,51.15999984741211,5.79072408225546,50.6150016784668,0.05151729493474022 9382,2023-03-02,51.07500076293945,51.39500045776367,49.26499938964844,49.375,5594000.0,0.02984170795056862,-1.2187488203259575,3.4343259197607434,47.56945143512303,46.58657136836667,0.19825295385953012,0.30296384584602265,-0.11563697554545627,-2.006268706247454,10.37731128003228,2.1300010681152344,0.02929522580775057,-0.2572496414184542,-1.550227875819722,1.0357285929828137,-0.9037387586190846,0.3892394757821762,1.087066328784374,88.44766635589055,30.607073612173338,0.6464891172006337,3,-0.5250015258789062,-0.40000152587890625,-0.5200014114379883,-0.8875007629394531,1.2749977111816406,3,0.02770437385003599,1.1991680490306569,49.59500122070313,-4.942844686648502,50.88000106811523,1.1318622354874408,51.15999984741211,0.02770437385003599 9383,2023-03-03,51.00500106811523,51.1500015258789,50.474998474121094,51.099998474121094,3823800.0,-0.0013705275335995637,5.922983626440699,-0.05588080198364587,47.27397562487133,45.283127113820214,0.12195911957103789,0.36945970125756133,-0.020949011364770342,-1.8623588955941628,10.224405751844959,0.6750030517578054,-0.0546079442916394,-0.31299934387207884,-1.614194038445362,0.9881953507012042,-0.9635966911587204,0.3375980034145627,0.9448419981051686,85.92060197840884,26.692403716329892,0.6505973472866402,3,-0.7150001525878835,-0.3300018310546804,-0.4500017166137624,-0.8175010681152273,1.2749977111816548,4,0.05891573748630874,-1.2187488203259575,51.07500076293945,1.1991680490306569,49.59500122070313,-4.942844686648502,50.88000106811523,0.05891573748630874 9384,2023-03-06,51.9900016784668,52.07500076293945,50.875,51.08000183105469,5485800.0,0.019311843735404288,1.2222277166522437,-9.579207324418029,49.20213400050017,46.1258833785364,-0.9819841136249536,-0.5583191792754434,-0.9812346599270114,-2.7727992847004046,10.605134409668244,1.2000007629394531,-0.17117529577164703,0.6175012588500977,-0.7011678368961327,1.936170354596328,-0.04183328902301753,1.2768358067232128,-3.365001678466797,97.53625896591873,41.53365708352668,0.6593345478731149,3,-1.6400012969970703,-1.31500244140625,-1.2800025939941406,-1.772500991821289,0.47999954223633523,0,0.030582806333057544,5.922983626440699,51.00500106811523,-1.2187488203259575,51.07500076293945,1.1991680490306569,49.59500122070313,0.030582806333057544 9385,2023-03-07,51.61000061035156,52.21500015258789,51.39500045776367,52.02000045776367,3454800.0,-0.007309118212100785,1.0500011920940324,-0.45054935841811605,46.73430723888294,46.698989983676555,-0.5991471417968981,-0.17135158696430608,-0.5931585772750623,-2.307236376408369,10.618685667034844,0.8199996948242188,-0.26910558740259205,0.22750015258789347,-1.0953929283936574,1.5503932335694444,-0.43394638790288553,0.8889466930786725,-2.9160005950927754,83.1476457793405,30.55703208651154,0.6614465404907771,3,-1.1900005340576172,-0.9350013732910156,-0.9000015258789062,-1.3924999237060547,1.2599983215332102,1,0.03003292421487891,1.2222277166522437,51.9900016784668,5.922983626440699,51.00500106811523,-1.2187488203259575,51.07500076293945,0.03003292421487891 9386,2023-03-08,51.56000137329102,51.849998474121094,51.34000015258789,51.7400016784668,2479200.0,-0.0009687897010121072,1.5500305180437934,0.43902529796516654,43.40879768375075,45.89910761537302,-0.5444828962730668,-0.10259079177439645,-0.5171232266855341,-2.1719755996473893,10.719388113870988,0.5099983215332031,-0.4005765239709973,0.16225090026856037,-1.1614852965352966,1.4859870970724174,-0.4996171981333717,0.8241189986704924,-2.725161352539068,77.79665729156588,29.8306844933649,0.6618680984019302,3,-1.1400012969970774,-0.8850021362304759,-0.8500022888183665,-1.207500457763679,1.0,2,0.02404960881967444,1.0500011920940324,51.61000061035156,1.2222277166522437,51.9900016784668,5.922983626440699,51.00500106811523,0.02404960881967444 9387,2023-03-09,51.0,52.0099983215332,50.90499877929688,51.79999923706055,2774800.0,-0.010861159006506749,-1.2323185228284375,4.444432670707589,43.236068634221496,45.473013832271036,-0.04309876956289571,0.4783940962594073,0.05569019747567694,-1.5331751153106552,10.683336088216688,1.104999542236321,-0.37504486231026846,-0.3955005645751939,-1.7219114894682193,0.9309103603178315,-1.0587060270217066,0.2677048978713188,-2.029953573974609,30.17247238183767,-16.025799465462846,0.6632054624465138,3,-0.5799999237060547,-0.3250007629394531,-0.29000091552734375,-0.6075000762939453,1.8800010681152273,3,0.03058826222139266,1.5500305180437934,51.56000137329102,1.0500011920940324,51.61000061035156,1.2222277166522437,51.9900016784668,0.03058826222139266 9388,2023-03-10,50.084999084472656,51.32500076293945,49.90499877929688,51.27000045776367,3277800.0,-0.017941194422104734,1.193049897342077,1.481253129246835,38.044117653749176,44.42802952554956,0.8815158129747473,1.357455742777553,0.9610457096143818,-0.5224998085607666,10.430553109656428,1.420001983642571,-0.3709348824896139,-1.2435014724731417,-2.6932747513132895,0.20627180636700615,-1.9683881118932192,-0.5186148330530642,-0.9851545093847633,7.792216370821098,-36.12882484085951,0.7248866394200745,3,0.33500099182128906,0.5900001525878906,0.7525005340576172,0.47750091552734375,2.595001220703125,4,0.04522310933515894,-1.2323185228284375,51.0,1.5500305180437934,51.56000137329102,1.0500011920940324,51.61000061035156,0.04522310933515894 9389,2023-03-13,50.15999984741211,51.13999938964844,49.7599983215332,49.97000122070313,3854800.0,0.0014974695879090838,-3.5245608439800136,-0.16033620803434878,43.1878365613622,44.085716678566364,0.7261053688226156,1.2488217435605407,0.8881943135131678,-0.5162261923096878,10.502542577602588,1.3800010681152344,-0.44005383697179923,-1.1065006256103516,-2.6466409795478754,0.43363972832717224,-1.87657080257911,-0.3364304486415932,-0.935549049224214,16.293329023997615,-31.070965758393115,0.7700701769687612,3,0.26000022888183594,0.5149993896484375,0.7987499237060547,0.4025001525878906,2.3300018310546875,0,0.042264731625475616,1.193049897342077,50.084999084472656,-1.2323185228284375,51.0,1.5500305180437934,51.56000137329102,0.042264731625475616 9390,2023-03-14,50.81999969482422,50.86999893188477,50.1500015258789,50.34500122070313,3232800.0,0.013157891734845384,1.504352095109188,2.5000100387496293,47.89505043593217,45.17241547426591,0.0633625054085627,0.51355318116984,0.22677418092444412,-1.0990706605915221,10.072931785576623,0.7199974060058736,-0.41994419745944356,-0.38200073242187216,-1.8808998945673352,1.1168984297235909,-1.1314503134946037,0.36744884865085936,-1.4759269224603244,47.11117214626736,-4.85836343518617,0.7494495810727303,3,-0.07999992370605469,-0.14500045776367188,0.19250011444091797,-0.0625,2.0800018310546804,1,0.03246756268766671,-3.5245608439800136,50.15999984741211,1.193049897342077,50.084999084472656,-1.2323185228284375,51.0,0.03246756268766671 9391,2023-03-15,51.17499923706055,51.46500015258789,50.41999816894531,50.59500122070313,5184600.0,0.006985429838018753,-1.247306138353945,1.2210523779694535,48.9844563599944,45.32963824369607,-0.0491091827876744,0.08825779373347586,-0.11765154775987696,-1.356183971606015,9.544942839527701,1.0450019836425781,-0.43381237709117215,0.020498847961427202,-1.4140738628461165,1.4550715587689709,-0.6967875074423446,0.737785203365199,-1.7160893694876904,62.88892957899306,7.732798411958839,0.7172863554037705,3,-0.1875,-0.5,-0.14999961853027344,-0.38249969482421875,1.8950004577636719,2,0.03312163595689355,1.504352095109188,50.81999969482422,-3.5245608439800136,50.15999984741211,1.193049897342077,50.084999084472656,0.03312163595689355 9392,2023-03-16,51.70000076293945,51.81499862670898,50.974998474121094,51.07500076293945,4101400.0,0.010258945455903445,-1.0363527072640508,1.077589892333103,56.6442067532982,46.3707750357435,-0.5320855527418473,-0.5309085004019067,-0.6223757203993756,-1.769432885294556,8.54176862253886,0.8400001525878835,-0.40553242920248067,0.5880002975463867,-0.7170121726677152,1.8930127677604887,-0.0645059375606678,1.2405065326534412,-2.1308472839659984,94.403997727889,33.56752224165675,0.652506235107051,3,-0.7125015258789062,-1.0250015258789062,-0.6750011444091797,-0.907501220703125,2.0,3,0.016634440960551222,-1.247306138353945,51.17499923706055,1.504352095109188,50.81999969482422,-3.5245608439800136,50.15999984741211,0.016634440960551222 9393,2023-03-17,51.49499893188477,52.040000915527344,51.28499984741211,51.67499923706055,9458600.0,-0.003965219110821261,-1.5166766272904137,-0.28800048828123864,52.1405679776218,46.69726769986812,-0.2796792866865445,-0.38710205445458,-0.4124393669662041,-1.4573664099434396,7.390269207172855,0.7550010681152344,-0.20824405705753435,0.4092485427856545,-0.8387364317611485,1.6572335173324575,-0.21474394448774348,1.0332410300590524,-1.8200115859667392,76.09643142169287,14.181661743443627,0.6239924872734001,3,-0.5074996948242259,-0.8199996948242259,-0.4699993133544993,-0.7024993896484446,2.7150001525878835,4,0.026895857169789927,-1.0363527072640508,51.70000076293945,-1.247306138353945,51.17499923706055,1.504352095109188,50.81999969482422,0.026895857169789927 9394,2023-03-20,52.2750015258789,52.29499816894531,51.45000076293945,51.77000045776367,4997400.0,0.015147152348248039,2.1009400351375755,-2.80555673292933,58.37837268157141,47.99105274905573,-1.1342854202293964,-1.2148185512049352,-1.1498113720892533,-2.1448003826936812,6.261525353308187,0.8449974060058594,-0.15892608562025146,1.1800010681152244,-0.10161429932319521,2.461616435553644,0.5391933843960146,1.8208087518344342,-2.4984136676940736,99.06775410903083,34.747788136981754,0.6408076837192098,3,-1.2475032806396413,-1.6000022888183523,-1.2500019073486257,-1.482501983642571,1.984996795654304,0,0.007747465661887887,-1.5166766272904137,51.49499893188477,-1.0363527072640508,51.70000076293945,-1.247306138353945,51.17499923706055,0.007747465661887887 9395,2023-03-21,51.89500045776367,52.45000076293945,51.51499938964844,52.375,3468400.0,-0.007269269383514132,1.968253295468995,-0.950492132675659,65.49862707064018,50.44547823648789,-0.7929978585097004,-0.8214063543044006,-0.7637603286393428,-1.6858751707056427,6.116366229921621,0.9350013732910156,-0.10536625531028676,0.7647499084472642,-0.5657173012648187,2.095217118159347,0.09951630359122277,1.4299835133033056,-1.9673079809332137,72.66011842458842,4.251885202609415,0.6652336048560398,3,-0.7900009155273438,-1.220001220703125,-0.8700008392333984,-1.1025009155273438,3.3849983215332102,1,0.011465482521527015,2.1009400351375755,52.2750015258789,-1.5166766272904137,51.49499893188477,-1.0363527072640508,51.70000076293945,0.011465482521527015 9396,2023-03-22,51.17499923706055,52.1500015258789,51.13999938964844,51.92499923706055,2801200.0,-0.01387419239526011,-1.463420761264974,1.5625014901175405,50.75073802238639,51.28044150183954,-0.14902388179569925,-0.10605518270592995,-0.025318622479552744,-0.8931295634512892,5.9289028830548895,1.0100021362304616,-0.16107677430326106,0.04424877166748331,-1.2862809281807657,1.3747784715157323,-0.6210160782566447,0.7095136215916114,-1.0455220973413688,13.559352717999912,-50.152988494001846,0.6652648499241258,3,-0.06999969482421875,-0.5,-0.14999961853027344,-0.38249969482421875,4.825000762939453,2,0.03370791039639376,1.968253295468995,51.89500045776367,2.1009400351375755,52.2750015258789,-1.5166766272904137,51.49499893188477,0.03370791039639376 9397,2023-03-23,51.19499969482422,51.67499923706055,50.99499893188477,51.30500030517578,4966600.0,0.00039082477893215284,-1.6666566936437401,0.14666748046875,51.43720332991883,52.76856213252506,-0.1547258131332896,-0.14532021546023088,-0.016272185044122978,-0.8372954265222177,5.9759760035065,0.6800003051757741,-0.1688831340988486,0.07174930572509908,-1.2553820402348634,1.3988806516850616,-0.5918163672548786,0.7353149787050768,-0.8798806652474198,13.745739604634888,-45.20938218270062,0.6635656729799799,3,-0.09000015258789062,-0.5200004577636719,-0.21125030517578125,-0.4025001525878906,5.645000457763672,3,0.036624670596288045,-1.463420761264974,51.17499923706055,1.968253295468995,51.89500045776367,2.1009400351375755,52.2750015258789,0.036624670596288045 9398,2023-03-24,52.040000915527344,52.17499923706055,51.13999938964844,51.4000015258789,2684800.0,0.016505542059580325,1.2747348564242298,-5.818143986683377,50.38639211119792,53.56840163806236,-0.7747161214740075,-0.9255433741792274,-0.8405066917478123,-1.615228773976341,5.979253779771537,1.0349998474121094,-0.12446821480014592,0.8455005645751967,-0.5192166630743031,2.2102177922246966,0.16314195075045035,1.5278591783999431,-1.5540913472815348,71.8213517906768,17.01339541887409,0.6823586138247498,3,-0.7399997711181641,-1.3650016784667969,-0.9225006103515625,-1.1550006866455078,5.5,4,0.031898536091624186,-1.6666566936437401,51.19499969482422,-1.463420761264974,51.17499923706055,1.968253295468995,51.89500045776367,0.031898536091624186 9399,2023-03-27,52.334999084472656,52.50500106811523,51.95000076293945,52.15499877929688,2989800.0,0.005668681086769434,1.1345990199243245,0.281250745058756,55.67734820097124,54.43310138973337,-0.814386742377458,-1.1889586032454815,-1.0842857680381428,-1.8421998292372948,6.544326078742325,0.5550003051757741,-0.02481085567986696,1.0817487716674776,-0.37479133892760075,2.538288882262556,0.353478716369942,1.8100188269650133,-1.6919622206513552,88.74160641474579,35.968582508517,0.7282700552975376,3,-0.8724994659423828,-1.769998550415039,-0.9499998092651367,-1.3675003051757812,6.025001525878906,0,0.035826885120865404,1.2747348564242298,52.040000915527344,-1.6666566936437401,51.19499969482422,-1.463420761264974,51.17499923706055,0.035826885120865404 9400,2023-03-28,51.599998474121094,52.75,51.54999923706055,52.15999984741211,2917400.0,-0.014044150629776708,-2.6363667890067335,-3.11111346585864,50.282864482418645,54.57736895889162,0.04793292129063076,-0.4187198868635207,-0.3384335038824844,-1.0477851031203045,6.926931796307604,1.2000007629394531,0.19952769441412954,0.31074829101562784,-1.142536023609992,1.7640326056412476,-0.41589386629718206,1.0373904483284377,-0.7707651898704029,34.47288740889808,-14.50961156532501,0.7266421573128087,3,0.2625007629394531,-0.9124984741210938,-0.21499919891357422,-0.6324996948242188,6.220001220703125,1,0.05155038616418128,1.1345990199243245,52.334999084472656,1.2747348564242298,52.040000915527344,-1.6666566936437401,51.19499969482422,0.05155038616418128 9401,2023-03-29,52.1500015258789,52.349998474121094,51.40999984741211,51.709999084472656,3512600.0,0.010658974186474879,1.2381017257039055,-0.7857167185509508,58.14447194095334,54.744065090853304,-0.3902617293147088,-0.8089706669444823,-0.8724207281477092,-1.513495982919423,5.420037157460989,0.9399986267089844,0.3893123194203696,0.7330013275146428,-0.52992590466107,1.9959285596903555,0.10153771142678636,1.3644649436024991,-1.090276235738294,65.81207356383744,13.853308522253243,0.631463616087858,3,-0.27750205993651633,-1.4625015258788991,-0.7312526702880788,-1.1825027465820241,7.559997558593757,2,0.06001912103233131,-2.6363667890067335,51.599998474121094,1.1345990199243245,52.334999084472656,1.2747348564242298,52.040000915527344,0.06001912103233131 9402,2023-03-30,52.4900016784668,52.6500015258789,52.04999923706055,52.38000106811523,3487400.0,0.006519657576983473,1.7907063394901321,0.2500000000000202,68.54277658856707,56.56653271429167,-0.6776808605426083,-1.0935963776822746,-1.1690738915912036,-1.7614212904384843,5.435337516728229,0.6000022888183523,0.5108776360750653,1.002251434326169,-0.33628168685233817,2.3407845555046762,0.3329848737369119,1.6715179949154262,-1.2274434231430646,83.85104205169031,25.218852337626757,0.6692665605892538,3,-0.6175022125244141,-1.8025016784667969,-1.0512523651123047,-1.5225028991699219,6.549999237060547,3,0.0668698458619621,1.2381017257039055,52.1500015258789,-2.6363667890067335,51.599998474121094,1.1345990199243245,52.334999084472656,0.0668698458619621 9403,2023-03-31,54.0099983215332,54.16999816894531,52.7599983215332,52.93999862670898,5497000.0,0.028957831862481465,1.0287776497063505,9.727215980024406,74.27487151265834,58.332810362190216,-2.015342318425823,-2.5053750909341588,-2.612982689693567,-3.234257153197909,5.9207429784494225,1.6799964904785156,0.6454003099626107,2.3719982147216783,0.6437423232372126,4.100254106206144,1.5078702689794454,3.236126160463911,-2.5999984741210938,94.20290055382252,28.9669738675467,0.8641279457422322,3,-1.427499771118164,-2.612499237060547,-2.6299991607666016,-3.042499542236328,4.680000305175774,4,0.05239773965936956,1.7907063394901321,52.4900016784668,1.2381017257039055,52.1500015258789,-2.6363667890067335,51.599998474121094,0.05239773965936956 9404,2023-04-03,53.58000183105469,54.52000045776367,53.209999084472656,54.22000122070313,4845500.0,-0.007961423881531204,1.1129090808409576,-0.5981304412928645,67.9220811390581,58.602083036458865,-1.5430304344585934,-2.0555408305500436,-2.112582829141161,-2.7667857295488716,6.646411497834742,1.3100013732910156,0.6632382096596601,1.862501716613771,-0.06833860178022633,3.7933420350077682,0.8970815574167759,2.827921875810766,-1.7836022186279266,69.77496970321417,2.1535876801529525,0.9654201591969976,4,-0.8225021362304688,-2.0075016021728516,-2.3675031661987305,-2.6125030517578125,5.529998779296875,0,0.07390815507918602,1.0287776497063505,54.0099983215332,1.7907063394901321,52.4900016784668,1.2381017257039055,52.1500015258789,0.07390815507918602 9405,2023-04-04,53.15999984741211,53.75,52.849998474121094,53.540000915527344,4088900.0,-0.007838782554858925,1.2500059604701619,0.5937522351763042,62.781705190243464,59.938857166220764,-1.033389733248164,-1.595252264814171,-1.6273794656903107,-2.3030677262132855,7.141613670455187,0.9000015258789062,0.7407426959151024,1.364999771118164,-0.6693272246119832,3.3993267668483114,0.34783627325308686,2.3821632689832413,-0.9278240997314455,56.2700854197638,-11.456281140828338,1.0171634978650752,4,-0.4025001525878906,-1.5874996185302734,-1.9475011825561523,-2.1925010681152344,6.119998931884773,1,0.09781792283418511,1.1129090808409576,53.58000183105469,1.0287776497063505,54.0099983215332,1.7907063394901321,52.4900016784668,0.09781792283418511 9406,2023-04-05,52.79999923706055,53.72999954223633,52.72000122070313,53.31999969482422,5061900.0,-0.006772020530189771,-1.9705986300678646,1.3684184108818953,57.23682625473326,60.58325971342237,-0.46784049493923874,-1.1990678085042532,-1.2519225141184478,-1.8879874642082726,7.661630444048889,1.009998321533196,0.6897340244074357,0.9429992675781236,-1.1362581521963406,3.022256687352588,-0.09662944230910853,1.9826279774653557,-0.20177153576660345,30.364357463212126,-32.58348092105561,1.0396287098872312,4,0.030000686645507812,-1.227499008178711,-1.4662504196166992,-1.8325004577636719,6.740001678466797,2,0.0950757676193319,1.2500059604701619,53.15999984741211,1.1129090808409576,53.58000183105469,1.0287776497063505,54.0099983215332,0.0950757676193319 9407,2023-04-06,52.56000137329102,53.04999923706055,51.290000915527344,52.36000061035156,5512200.0,-0.004545414152223537,1.9830568747191502,-0.3846165132230632,56.97447376178512,61.31526878570983,-0.015483050864794734,-0.8813958155960009,-1.006997909275448,-1.6182559160053316,8.088213730742952,1.7599983215332031,0.6045232768689033,0.6250013351440487,-1.4358523993345997,2.685855069622697,-0.4054255320952791,1.6554282023833764,1.9599990844726491,39.31890519354003,-21.05834317588787,1.0304268672393257,4,0.3449993133544851,-0.667501449584968,-1.8850021362304759,-1.8850021362304759,7.159999847412109,3,0.13603496050924746,-1.9705986300678646,52.79999923706055,1.2500059604701619,53.15999984741211,1.1129090808409576,53.58000183105469,0.13603496050924746 9408,2023-04-10,52.349998474121094,52.43999862670898,51.29999923706055,52.27999877929688,2823200.0,-0.003995488844805162,8.119995117187962,0.34999713898791673,50.53076378150031,60.74342607243529,0.2716882914523211,-0.5196469769805461,-0.800693450093874,-1.3700180065962826,7.677310228495557,1.2600021362304759,0.7101463802685188,0.30174846649170206,-1.5714430182183605,2.1749399512017646,-0.6348472758633292,1.2383442088467334,2.1054019927978516,32.81726652691251,-21.72958841298594,0.9365957423550324,4,0.5550022125244141,-0.20999908447265625,-1.7374992370605469,-1.6749992370605469,7.5900001525878835,0,0.12779374663618026,1.9830568747191502,52.56000137329102,-1.9705986300678646,52.79999923706055,1.2500059604701619,53.15999984741211,0.12779374663618026 9409,2023-04-11,52.27999877929688,52.40999984741211,52.06000137329102,52.4000015258789,2815100.0,-0.001337147982130582,3.9999999999998983,-1.714332425068091,52.84972805815286,61.02863313640576,0.3722073049250554,-0.29795514114086785,-0.7172285715609164,-1.2522218511885157,7.128312666670612,0.34999847412108664,0.8194787109143391,0.12574882507325214,-1.5241646756516474,1.7756623257981516,-0.6992079252892012,0.9507055754357054,2.112093696594229,40.24383057775656,-11.51562252466963,0.8249567503624503,4,0.6250019073486257,-0.1399993896484446,-1.7974987030029368,-1.6049995422363352,7.370002746582017,1,0.12260902825327702,8.119995117187962,52.349998474121094,1.9830568747191502,52.56000137329102,-1.9705986300678646,52.79999923706055,0.12260902825327702 9410,2023-04-12,52.47000122070313,52.81999969482422,52.15999984741211,52.31000137329102,3571900.0,0.0036343237536855533,-1.869546468524711,-1.33330154491719,60.40161853409058,61.279427202309904,0.3560336941477189,-0.37735259636441754,-0.884510427453975,-1.402577708441818,6.6903682975060015,0.6599998474121094,0.8882197563387564,0.2332511901855554,-1.296376835819025,1.7628792161901359,-0.5315628228167313,0.9980652031878421,1.8600494239807048,48.36069546347845,-7.890807014227981,0.7648140130022892,4,0.4349994659423757,-0.3300018310546946,-1.9575014114379954,-1.7950019836425852,7.379997253417962,2,0.12654848933048024,3.9999999999998983,52.27999877929688,8.119995117187962,52.349998474121094,1.9830568747191502,52.56000137329102,0.12654848933048024 9411,2023-04-13,52.86999893188477,52.95000076293945,52.1500015258789,52.7599983215332,3620700.0,0.007623360050996508,4.925826504662386,0.6875044703526658,62.67978314267554,60.62798348609974,0.07700613493254593,-0.6786489423623294,-1.2842345032990181,-1.7685831457839498,6.8869269660156665,0.799999237060554,0.9075634456885666,0.5484989166259808,-0.9200418729522823,2.017039706204244,-0.1857714781631472,1.2827693114151089,1.3992507182159315,89.7727001796815,26.981884114795655,0.7342703947891309,4,0.03500175476073508,-0.7299995422363352,-2.3224992752075266,-2.194999694824226,6.8100013732910085,3,0.12124077883319906,-1.869546468524711,52.47000122070313,3.9999999999998983,52.27999877929688,8.119995117187962,52.349998474121094,0.12124077883319906 9412,2023-04-14,52.56000137329102,52.86999893188477,52.27000045776367,52.6500015258789,2578400.0,-0.005863392563959291,1.264166696656676,-0.8181786655567607,54.28336746871733,58.406705258995174,0.44474729424257475,-0.3171808413561479,-0.9769150931365473,-1.4242145888498356,7.435280515584061,0.5999984741211009,1.0246967592359155,0.19550132751465554,-1.2465402636273737,1.6375429186566848,-0.5255194680563591,0.9165221230856702,1.6496633021182134,76.36369521290658,14.107312227707709,0.7210207955710156,4,0.3449993133544851,-0.42000198364258523,-2.0125017166137766,-1.8850021362304759,6.55999755859375,4,0.13280059664882904,4.925826504662386,52.86999893188477,-1.869546468524711,52.47000122070313,3.9999999999998983,52.27999877929688,0.13280059664882904 9413,2023-04-17,52.88000106811523,53.02999877929688,52.52000045776367,52.7400016784668,2644200.0,0.006088274095571444,1.3182015224289079,-1.5555461365660972,54.47089594415202,56.91212912622783,-0.05855705176052339,-0.5566386591095025,-1.2723960619541828,-1.7135413895280607,7.906319473928389,0.5099983215332102,1.048722647102224,0.44625091552733664,-0.952345850135103,1.8448476811897763,-0.2530474673038796,1.145549298358553,1.2712703320963712,84.53627708147204,24.57134387820195,0.6992983828312197,4,-0.3600006103515554,-0.7400016784667898,-2.332501411437981,-2.2050018310546804,5.05999755859375,0,0.12934947077208325,1.264166696656676,52.56000137329102,4.925826504662386,52.86999893188477,-1.869546468524711,52.47000122070313,0.12934947077208325 9414,2023-04-18,52.68000030517578,53.1500015258789,52.040000915527344,52.88000106811523,3350900.0,-0.0037821626115669416,1.9999948450154261,-1.4285831062670518,59.71225094681382,56.57107865473564,0.00039425613925203606,-0.34229009141348143,-1.0371223067791817,-1.4948963461304459,7.959366586511499,1.1100006103515554,0.9674133322687766,0.22600021362304545,-1.1746449871013098,1.6266454143474007,-0.4743223867391322,0.9263228139852231,1.4140456853421313,57.65757096707714,-5.303416073579108,0.7003226003621766,4,-0.1700000762939453,-0.5400009155273438,-2.132500648498535,-2.0050010681152344,4.8899993896484375,1,0.13781317918519265,1.3182015224289079,52.88000106811523,1.264166696656676,52.56000137329102,4.925826504662386,52.86999893188477,0.13781317918519265 9415,2023-04-19,52.4900016784668,52.93999862670898,52.33000183105469,52.75,1891700.0,-0.003606655763255917,-1.1034444203284353,1.299986648610548,53.269236553357864,56.13023535458282,0.09539031011034638,-0.1111274786930565,-0.829772521438187,-1.3036151958938689,7.867004999720216,0.6099967956542898,0.6674506447670296,0.006251525878909092,-1.3694547882536483,1.3819578400114665,-0.6816016311873696,0.6941046829451878,1.5479634105513043,40.54058698192342,-21.148490990436933,0.6878531570662774,4,-0.2700004577636719,-0.1550006866455078,-1.9425020217895508,-1.81500244140625,4.840000152587891,2,0.1364069273853612,1.9999948450154261,52.68000030517578,1.3182015224289079,52.88000106811523,1.264166696656676,52.56000137329102,0.1364069273853612 9416,2023-04-20,52.9000015258789,53.2400016784668,52.290000915527344,52.4900016784668,3337700.0,0.007811008464499558,-1.3456769192368734,-1.576932670158577,53.889946919899174,55.787510149928835,-0.33406269828144985,-0.40608868830882017,-1.2123023944488907,-1.7160826956927977,8.295733522868513,0.9500007629394531,0.4596998424013137,0.33000125885008913,-0.9098078903071354,1.5698104080073136,-0.2899033157285231,0.9499058334287014,1.0830042796693888,71.66667196485335,12.252966225488137,0.619904574578612,4,-0.6300010681152273,-0.43000221252440696,-2.1925020217895437,-2.2250022888183523,4.709999084472663,3,0.1313799007140335,-1.1034444203284353,52.4900016784668,1.9999948450154261,52.68000030517578,1.3182015224289079,52.88000106811523,0.1313799007140335 9417,2023-04-21,53.06999969482422,53.27000045776367,52.63000106811523,53.04999923706055,4485000.0,0.0032135758798070846,2.0476017474864325,0.04878162245648072,38.01020432988217,54.39633687752682,-0.4739507297862815,-0.45156624594636696,-1.345518767158289,-1.8831142559090281,8.914718384040471,0.6399993896484446,0.3245672693486057,0.40624942779540874,-0.6683318668510196,1.480830722441837,-0.1310412195278019,0.9435400751186194,0.8591460129236523,83.73976931927788,27.539993946543987,0.537290647323214,4,-0.41499900817871094,-0.32250022888183594,-2.238750457763672,-2.395000457763672,4.680000305175781,4,0.12455249007653979,-1.3456769192368734,52.9000015258789,-1.1034444203284353,52.4900016784668,1.9999948450154261,52.68000030517578,0.12455249007653979 9418,2023-04-24,53.70000076293945,53.97000122070313,53.11999893188477,53.15999984741211,2932200.0,0.011871133818315727,-1.7419307204824352,26.99942780850658,51.456298094595255,54.241511326020415,-0.9971795027415666,-1.0022117250641855,-1.942909455075835,-2.4945596025671364,9.315524882074506,0.9000015258789134,0.28218563352825754,0.9532505035400405,-0.17363765851229118,2.080138665592372,0.3898064225138711,1.5166945845662099,-2.4099998474121094,86.01034118805039,30.225358322119746,0.5634440810261664,4,-0.6949996948242188,-0.9425010681152344,-2.8687515258789062,-3.0250015258789062,4.91999816894532,0,0.1009310631646374,2.0476017474864325,53.06999969482422,-1.3456769192368734,52.9000015258789,-1.1034444203284353,52.4900016784668,0.1009310631646374 9419,2023-04-25,54.209999084472656,54.36999893188477,53.72000122070313,53.77000045776367,3252400.0,0.00949717531261518,-1.4074118552951036,0.8148108902358044,62.47031373881535,54.47136634876761,-1.3461820880270992,-1.4382786956607205,-2.412892941719491,-2.9661625647560186,9.55133991949906,0.6699981689453196,0.2741571785620067,1.3694988250732436,0.0857795361606577,2.6532181139858295,0.7276391806169542,2.011358469529533,-2.866398162841797,92.307692307692,35.07282138960903,0.6418596444562912,4,-1.0049991607666016,-1.4524993896484375,-3.3787498474121094,-3.5349998474121094,5.150001525878906,1,0.06880648598469907,-1.7419307204824352,53.70000076293945,2.0476017474864325,53.06999969482422,-1.3456769192368734,52.9000015258789,0.06880648598469907 9420,2023-04-26,54.2599983215332,54.63000106811523,53.75,53.75,3195500.0,0.000922324993635204,-2.450995938455987,1.1590907120501461,68.71796627411102,55.14227558559377,-1.2466686260277484,-1.3478865251103826,-2.444360223640601,-3.0015954729289973,10.344591820448962,0.8800010681152273,0.35122188634672113,1.2864980697631836,-0.007214854559734363,2.5802109940861016,0.6396416076017246,1.9333545319246426,-2.795341479492187,84.18791784381612,22.58111179659275,0.6468564621614579,4,-0.9249973297119141,-1.4474983215332031,-3.408749580383301,-3.5849990844726562,5.220001220703125,2,0.0610026073660499,-1.4074118552951036,54.209999084472656,-1.7419307204824352,53.70000076293945,2.0476017474864325,53.06999969482422,0.0610026073660499 9421,2023-04-27,55.27999877929688,55.34000015258789,54.22000122070313,54.27000045776367,4052600.0,0.018798387197127786,-1.0180219191075774,1.9803953834531491,79.0598231381126,57.89521510441547,-2.1108366554424265,-2.2360139227328446,-3.434077692199331,-4.0040640577833315,11.550200183111128,1.1199989318847585,0.45084495058917184,2.149998664855964,0.5538201010566155,3.7461772286553128,1.3519093829562863,2.948087946755642,-3.6254212836914164,97.7859264368466,31.981789800431855,0.7980892818996755,4,-1.589998245239265,-2.112499237060554,-4.389999389648445,-4.604999542236335,3.979999542236321,3,0.03708399234852289,-2.450995938455987,54.2599983215332,-1.4074118552951036,54.209999084472656,-1.7419307204824352,53.70000076293945,0.03708399234852289 9422,2023-04-28,56.0,56.13000106811523,55.290000915527344,55.31999969482422,3053300.0,0.013024624395845175,-1.270277236501584,0.6732687477574405,85.16382634363494,61.30554070435801,-2.560859956559213,-2.8243794842131678,-4.128506168842286,-4.7084756776214505,12.704917196522603,0.8500022888183452,0.5113596002343925,2.694499969482422,0.6780789362768331,4.710921002688011,1.6862894528796275,3.7027104860852162,-4.050588691835941,95.68103070258837,24.642459685172412,1.008210516602795,4,-1.914999008178711,-2.4375,-5.1100006103515625,-5.325000762939453,2.3300018310546875,4,0.02875001089913498,-1.0180219191075774,55.27999877929688,-2.450995938455987,54.2599983215332,-1.4074118552951036,54.209999084472656,0.02875001089913498 9423,2023-05-01,56.84000015258789,56.90999984741211,55.790000915527344,55.81999969482422,3984300.0,0.015000002724783856,-1.0740759055507478,1.5,88.25507543953867,64.4769656479941,-3.1067714903634354,-3.627474760423169,-4.915559388792232,-5.51291409474571,12.748166895013958,1.1199989318847656,0.5523268068368736,3.3930000305175767,0.842078289050967,5.943921771984186,2.117539159784272,4.6684609012508815,-4.472529868428715,97.80565125520336,21.926944168647182,1.2754608707333033,5,-2.239999771118164,-2.815000534057617,-5.950000762939453,-6.165000915527344,0.06000137329100852,0,0.01600984948925399,-1.270277236501584,56.0,-1.0180219191075774,55.27999877929688,-2.450995938455987,54.2599983215332,0.01600984948925399 9424,2023-05-02,57.540000915527344,57.68000030517578,56.38999938964844,56.84000015258789,4375100.0,0.012315284325480125,1.6326561593765692,0.6862749497918746,89.18087107253835,68.46714726123639,-3.4027142634345893,-4.2325984892815995,-5.555644142654977,-6.167093646997699,12.6816178019815,1.2900009155273438,0.7234133731578325,3.895000839233397,0.754096020693332,7.035905657773462,2.3245484299633645,5.4654532485034295,-4.6274270837778175,96.43767484027777,16.37264465246554,1.5704524092700336,5,-2.5550003051757812,-3.0550003051757812,-6.5525007247924805,-6.865001678466797,-0.010002136230461645,1,0.018769516843472722,-1.0740759055507478,56.84000015258789,-1.270277236501584,56.0,-1.0180219191075774,55.27999877929688,0.018769516843472722 9425,2023-05-03,58.36000061035156,58.79999923706055,57.54999923706055,57.77999877929688,6350300.0,0.014250950326331058,-1.403844037706782,0.828573141290773,89.84038609854777,72.46164050330844,-3.6905948596520943,-4.893968982686765,-6.275949843812754,-6.934362143624469,13.229205543127165,1.2599983215332031,0.9134744562289185,4.455000495910646,0.6852008630032032,8.224800128818089,2.570100679456921,6.339900312364371,-4.779987072322363,90.39303892408832,11.078598761966262,1.884899816453723,5,-2.645000457763672,-3.315000534057617,-7.346250534057617,-7.685001373291016,-1.1100006103515625,2,0.017135023809828898,1.6326561593765692,57.540000915527344,-1.0740759055507478,56.84000015258789,-1.270277236501584,56.0,0.017135023809828898 9426,2023-05-04,57.81999969482422,58.72999954223633,57.61000061035156,58.58000183105469,7627500.0,-0.00925292854489046,1.113210399032648,-1.3103443739970169,86.93819600153238,77.89808402238069,-2.658911483415473,-4.172526745290497,-5.639668444010802,-6.346709659901961,13.963487797931714,1.1199989318847656,1.0990342649665337,3.663999557495117,-0.44888836601327853,7.776887481003513,1.6075555957409193,5.720443519249315,-3.4047884449500074,72.07977177013993,-7.293642547227279,2.056443961754198,5,-1.8600006103515625,-2.7749996185302734,-6.545000076293945,-7.132499694824219,0.09000015258789062,3,0.02870978651286138,-1.403844037706782,58.36000061035156,1.6326561593765692,57.540000915527344,-1.0740759055507478,56.84000015258789,0.02870978651286138 9427,2023-05-05,59.709999084472656,60.47000122070313,59.08000183105469,59.25,8246300.0,0.03268764094818244,-2.4750183583356558,-0.6052602519700848,89.29803852537572,82.10272184802297,-3.9202293062249396,-5.7965957649014825,-7.415243131969142,-8.16560809743281,16.478206176515407,2.6500015258789134,1.424342914333522,5.1964990615844755,0.47044935974020774,9.922548763428743,2.833474210662345,7.559523912506606,-4.5932217566486315,83.7606391736778,4.832082998997336,2.3630248509221334,5,-2.614997863769524,-3.829998016357422,-8.429999351501465,-9.022499084472656,-1.529998779296875,4,-0.007536438952257085,1.113210399032648,57.81999969482422,-1.403844037706782,58.36000061035156,1.6326561593765692,57.540000915527344,-0.007536438952257085 9428,2023-05-08,59.040000915527344,59.40999984741211,57.79999923706055,59.40999984741211,5761300.0,-0.011220870527856697,7.702731124926541,-0.8043471049707263,84.71617557276704,84.5744842740176,-2.696677556102422,-4.848274976293254,-6.6127128414750445,-7.433910330384393,18.57708079378129,1.9099998474121094,1.7382067371743943,4.192000770568846,-0.8272150881229408,9.211216629260633,1.6823928412229492,6.701608699914743,-2.9596432869850773,64.95098864193088,-15.979657787632974,2.5096079293458944,5,-1.9300003051757812,-3.1599998474121094,-7.760001182556152,-8.352500915527344,-0.5600013732910156,0,-0.01202572956407133,-2.4750183583356558,59.709999084472656,1.113210399032648,57.81999969482422,-1.403844037706782,58.36000061035156,-0.01202572956407133 9429,2023-05-09,58.68999862670898,59.61999893188477,58.45000076293945,58.97000122070313,5574000.0,-0.0059282229571632206,-2.078949349743279,0.7567659521821546,83.261787292146,86.19046438713261,-1.8376006464210306,-4.2092390147765,-6.149082571006986,-7.020583566862115,20.821918601287738,1.1699981689453196,2.1551971684272644,3.521498489379873,-1.6243004847291402,8.667297463488886,0.9485990023253663,6.094397976434379,-1.8195051515777578,39.04104846621806,-45.0572023143464,2.572899487054508,5,-1.3449974060058452,-2.809997558593743,-6.69999980926513,-7.292499542236321,0.1100006103515696,1,-0.030499184575129235,7.702731124926541,59.040000915527344,-2.4750183583356558,59.709999084472656,1.113210399032648,57.81999969482422,-0.030499184575129235 9430,2023-05-10,59.11000061035156,59.40999984741211,58.47999954223633,58.72000122070313,4261100.0,0.00715627864151025,-1.1379249866266783,-1.392842059372392,83.27973132761248,86.6593430748548,-1.6732392804856886,-4.328191611846663,-6.4392067718672195,-7.3858319134393255,22.7848770613945,0.9300003051757812,2.5108057093486664,3.6095005035400405,-1.6585856089380115,8.877586616018093,0.975457447301018,6.243543559779063,-1.5915957410174002,52.44754125474156,-31.850803664550092,2.634043056239025,5,-1.2299995422363281,-3.229999542236328,-6.945000648498535,-7.537500381469727,-0.6599998474121094,2,-0.026729856449671296,-2.078949349743279,58.68999862670898,7.702731124926541,59.040000915527344,-2.4750183583356558,59.709999084472656,-0.026729856449671296 9431,2023-05-11,59.27999877929688,59.31000137329102,58.61999893188477,59.2599983215332,3718100.0,0.0028759629028924927,16.248843751486948,0.05128330529365349,83.27973132761248,86.44999918418566,-1.359090682681746,-4.209151627713432,-6.433248242230675,-7.4815690022096675,24.727973549173687,0.69000244140625,2.8127714587308787,3.458998680114753,-1.9141537318827773,8.832151092112284,0.7724224741159915,6.145574886113515,-1.2303065667163082,55.430653284280574,-27.74293439914701,2.6865762059987643,5,-1.1499977111816477,-3.3999977111816477,-7.114998817443855,-7.707498550415046,-0.9199981689453196,3,-0.03424424462042741,-1.1379249866266783,59.11000061035156,-2.078949349743279,58.68999862670898,7.702731124926541,59.040000915527344,-0.03424424462042741 9432,2023-05-12,59.540000915527344,59.70000076293945,59.20000076293945,59.20000076293945,4105500.0,0.004386001038874321,-1.941175150624376,16.999618538998348,82.5892760209314,85.8204659154515,-1.189192289785936,-4.131227963251078,-6.558356694854325,-7.6740656624745895,26.842310945682478,0.5,3.129985334779988,3.3700008392333984,-2.01803614738148,8.758037825848277,0.6759823459259593,6.064019332540838,-1.0600013732910156,91.57896216224898,8.402164462383112,2.6940184933074396,5,-1.1100006103515625,-3.6599998474121094,-7.338750839233398,-7.967500686645508,-1.1300010681152344,4,-0.02737657109592262,16.248843751486948,59.27999877929688,-1.1379249866266783,59.11000061035156,-2.078949349743279,58.68999862670898,-0.02737657109592262 9433,2023-05-15,59.72000122070313,59.86999893188477,59.08000183105469,59.33000183105469,2739700.0,0.0030231827747393414,1.2898638861552825,1.1470565135926787,81.92351691019417,85.0140932307466,-1.0255497795270543,-3.976390022266024,-6.596333836972171,-7.781954378123807,28.934130834196957,0.7899971008300852,3.332343482061127,3.2080011367797923,-2.169067361173468,8.585069634733053,0.5194668878031621,5.896535385756422,-1.1000022888183594,89.43676728167551,7.108661729939726,2.6885342489766306,5,-0.7100009918212962,-3.835000991821296,-7.321250915527351,-8.147500991821296,-0.030002593994154836,0,-0.02578702083136397,-1.941175150624376,59.540000915527344,16.248843751486948,59.27999877929688,-1.1379249866266783,59.11000061035156,-0.02578702083136397 9434,2023-05-16,59.93999862670898,60.11999893188477,59.22999954223633,59.68999862670898,3015200.0,0.0036838144927830996,1.9180278660228505,0.6410266442348957,82.27271781480339,84.17324119921943,-0.9714657426642859,-3.820476906768839,-6.700577852838599,-7.933736718202532,31.75412996626683,0.8899993896484446,3.4563502795800076,3.0649986267089773,-2.2019326614835606,8.331929914901515,0.43153298261270834,5.698464270805246,-0.9869992828368979,89.02436755086958,6.6451819806358685,2.6334656440962676,5,-0.8999977111816335,-3.684997558593743,-7.417498588562005,-8.367498397827141,-0.8299980163574148,1,-0.024357676308355503,1.2898638861552825,59.72000122070313,-1.941175150624376,59.540000915527344,16.248843751486948,59.27999877929688,-0.024357676308355503 9435,2023-05-17,59.6500015258789,59.9000015258789,59.09000015258789,59.77000045776367,4241500.0,-0.004838123247818293,3.2631531395875335,-0.4799957275390909,77.07560664088231,83.077397936925,-0.5355581949308998,-3.126884178984831,-6.283560124914523,-7.582825307761873,34.65649192872262,0.8499984741210866,3.4745409885381378,2.417001533508291,-2.560354094408922,7.3943571614255035,-0.07167628045031194,4.905679347466894,0.819999694824233,68.66683959960844,-11.277558946197047,2.4886778139586054,5,-0.5150012969970632,-3.3950004577636648,-7.1275014877319265,-8.077501296997063,-1.940002441406243,2,-0.014249828450542124,1.9180278660228505,59.93999862670898,1.2898638861552825,59.72000122070313,-1.941175150624376,59.540000915527344,-0.014249828450542124 9436,2023-05-18,59.849998474121094,59.91999816894531,59.27000045776367,59.43000030517578,3532400.0,0.003352840622400155,1.3214305177111716,-3.500015894713211,75.49669409545132,81.54391522248893,-0.4663602374599378,-2.929716158182387,-6.34998170242153,-7.711025289895012,37.377793325211705,0.6499977111816406,3.4264627729473958,2.269498634338376,-2.394710227012439,6.933707495689191,-0.06260579633703145,4.601603065013784,0.5924027252197348,74.03834515036868,-3.7537310185425667,2.3321044306754084,5,-0.8899993896484375,-3.5949974060058594,-7.327498435974121,-8.277498245239258,-1.7199974060058665,3,-0.023391775219292477,3.2631531395875335,59.6500015258789,1.9180278660228505,59.93999862670898,1.2898638861552825,59.72000122070313,-0.023391775219292477 9437,2023-05-19,59.68000030517578,60.25,59.31000137329102,60.2400016784668,6867200.0,-0.0028404038977347668,2.2413856606354536,-1.3333424159854677,70.63955567605866,79.97984634507691,-0.3364457663257667,-2.360127603832481,-6.027576241445026,-7.473082433927985,40.274063705935305,0.9399986267089773,3.2925200294276777,1.7690004348754869,-2.4665432928253708,6.0045441625763445,-0.34877142897494195,3.8867722987259157,0.735352873229985,51.28200112158796,-22.987965611564483,2.117771863850428,5,-0.3299999237060547,-3.424999237060547,-7.157500267028809,-8.107500076293945,-2.529998779296882,4,-0.02211795723985177,1.3214305177111716,59.849998474121094,3.2631531395875335,59.6500015258789,1.9180278660228505,59.93999862670898,-0.02211795723985177 9438,2023-05-22,59.11999893188477,60.22999954223633,59.04999923706055,60.0,3980100.0,-0.009383400979011802,-1.3137250502081252,1.5714266251592164,61.72106388265215,77.58643263291093,0.2638425524978558,-1.4474663261165048,-5.289034805480654,-6.853690647170495,42.4296177201648,1.1800003051757812,3.203599927467856,0.9379991531372127,-2.8309750733645203,4.706973379638946,-0.9464879601136573,2.8224862663880828,1.2688471860046349,5.833304193303896,-62.921381688909285,1.884487113250868,5,0.24500083923339133,-2.8649978637695384,-6.5974988937378,-7.547498703002937,-1.7000007629394602,0,-0.012009456990868528,2.2413856606354536,59.68000030517578,1.3214305177111716,59.849998474121094,3.2631531395875335,59.6500015258789,-0.012009456990868528 9439,2023-05-23,57.93999862670898,59.04999923706055,57.66999816894531,59.04999923706055,5003200.0,-0.019959410123388754,1.486487043783078,1.261362798944042,47.04223732700196,73.56004441062088,1.4821289916026998,0.02772556744810828,-3.942942903624939,-5.615049943729652,43.67147328296003,1.4500007629394602,2.840473637379503,-0.42850112915039773,-3.707161707180987,2.8501594488801913,-2.067831418165696,1.2108291598649004,2.395293615947274,10.465126594630764,-53.25763861810397,1.639330289015296,5,1.020000457763679,-1.684997558593743,-5.609998703002923,-6.367498397827141,-0.5,1,0.030203659673427863,-1.3137250502081252,59.11999893188477,2.2413856606354536,59.68000030517578,1.3214305177111716,59.849998474121094,0.030203659673427863 9440,2023-05-24,57.56999969482422,57.91999816894531,57.47999954223633,57.849998474121094,4350200.0,-0.006385898181816674,1.0952406902815621,0.2522510138153809,48.196246289886474,69.6618794064291,1.7999946204732993,0.6939976763576254,-3.4290043690572247,-5.193555288102516,44.66176991887407,0.45999908447264914,2.5301106830939943,-0.9640001296997056,-3.6500531914568057,1.7220529320573945,-2.3070266605782592,0.379026401178848,2.6599998474121094,3.249102444573284,-56.96212093608714,1.3430265308785518,5,1.2950000762939453,-1.1899986267089844,-5.244999885559082,-5.997499465942383,-0.6199989318847656,2,0.026750059470050713,1.486487043783078,57.93999862670898,-1.3137250502081252,59.11999893188477,2.2413856606354536,59.68000030517578,0.026750059470050713 9441,2023-05-25,57.33000183105469,57.59000015258789,56.81000137329102,57.209999084472656,4280100.0,-0.004168800851862886,1.4374985098824373,-0.42858310626702995,27.462109444426034,63.53663867570628,1.9381094071733571,1.1546507529656935,-3.0563324231876976,-4.89902254731993,44.841215571738275,0.7799987792968679,2.236451429362667,-1.3064981460571303,-3.597057614858919,0.9840613227446582,-2.4517778804580246,-0.16121841165623607,2.6799977111816418,15.1162984114661,-40.37631033648721,1.1452797344008927,5,1.1999988555908203,-0.9500007629394531,-5.0525007247924805,-5.757501602172852,-0.3600006103515554,3,0.00662824422259356,1.0952406902815621,57.56999969482422,1.486487043783078,57.93999862670898,-1.3137250502081252,59.11999893188477,0.00662824422259356 9442,2023-05-26,57.61000061035156,57.86999893188477,57.1500015258789,57.33000183105469,3596500.0,0.0048839834354446054,-1.2499940395298326,2.333269756500731,35.37829535011808,58.36494739125338,1.5148523741506779,1.0555733988015703,-3.214593015709042,-5.1206280782125475,44.535487615863275,0.7199974060058736,1.90298429752729,-1.106999397277832,-3.1014449185847113,0.8874461240290472,-2.104222157931268,-0.10977663662439596,2.079999114990237,23.39180308120609,-29.627755987889667,0.9972227606534395,5,0.9200000762939453,-1.0599994659423828,-5.2400007247924805,-6.037500381469727,-1.0,4,0.009026218577582013,1.4374985098824373,57.33000183105469,1.0952406902815621,57.56999969482422,1.486487043783078,57.93999862670898,0.009026218577582013 9443,2023-05-30,57.75,57.88999938964844,57.31999969482422,57.54999923706055,3860400.0,0.0024301230370631366,1.3750009934116936,0.714291553133515,39.95725572633893,53.66322938142399,1.1912987727685405,1.040596372522657,-3.2221086028943944,-5.207453691382973,43.73015587103238,0.5699996948242188,1.5425370742611832,-1.0125000000000028,-2.8629717478612378,0.8379717478612321,-1.9377358739306203,-0.08726412606938538,1.6519998901367217,41.96426442689209,-12.293757399481628,0.9252358739306186,5,0.7800006866455078,-0.9549999237060476,-5.048749923706055,-6.177499771118164,-1.8800010681152273,1,-0.010389583967464922,-1.2499940395298326,57.61000061035156,1.4374985098824373,57.33000183105469,1.0952406902815621,57.56999969482422,-0.010389583967464922 9444,2023-05-31,58.61999893188477,58.72999954223633,57.81999969482422,58.13000106811523,7211400.0,0.015064916569433207,1.563383157283932,2.449979972915824,45.22414196959396,50.12417775128085,0.1278071883939944,0.2694727367277352,-3.9719284017876646,-6.00454905403317,42.70134772921183,0.9799995422363281,1.1877237191820669,-0.1965009689331012,-1.9576399414742482,1.5646380036080458,-1.0770704552036747,0.6840685173374723,0.5228011065673783,94.27079608039517,38.140334523765034,0.8805694862705722,5,-0.08999824523926492,-1.5249977111816406,-5.738748550415046,-7.047498703002937,-2.2399978637695455,2,-0.020470842456579263,1.3750009934116936,57.75,-1.2499940395298326,57.61000061035156,1.4374985098824373,57.33000183105469,-0.020470842456579263 9445,2023-06-01,59.36000061035156,59.56000137329102,58.56000137329102,58.56999969482422,4084700.0,0.012623706788644995,-1.4691432446688701,1.6122537952510236,50.70177176288862,47.36918638099609,-0.734944444684352,-0.41294194460492406,-4.568423785272579,-6.682970309976028,41.307405596256416,1.0,0.8391170087088327,0.4935007095336914,-1.2698484484717483,2.256849867539131,-0.38817386946902843,1.3751752885364112,-2.5499992370605398,92.72724498401963,35.000143727257864,0.8816745790027212,6,-0.8299999237060547,-2.25,-6.378750801086426,-7.787500381469727,-3.8300018310546804,3,-0.03234504656167003,1.563383157283932,58.61999893188477,1.3750009934116936,57.75,-1.2499940395298326,57.61000061035156,-0.03234504656167003 9446,2023-06-02,59.47999954223633,59.81000137329102,59.02000045776367,59.02000045776367,4240900.0,0.0020215453276770656,-2.434793425439137,0.5822766473195747,49.46041795738917,45.015948856699474,-1.020235853049904,-0.42393683308717556,-4.517351892629385,-6.72984688935324,39.895528797800914,0.7900009155273509,0.4462642291090759,0.5304996490478544,-1.180953433547117,2.241952731642826,-0.3252268922496313,1.3862261903453401,-2.6149981689453057,87.59391541410241,32.7381932546304,0.8557265412974865,6,-0.9599990844726562,-2.134998321533196,-6.406249046325684,-7.852499008178711,-3.270000457763672,4,-0.04253528578964327,-1.4691432446688701,59.36000061035156,1.563383157283932,58.61999893188477,1.3750009934116936,57.75,-0.04253528578964327 9447,2023-06-05,59.2599983215332,59.81000137329102,59.04999923706055,59.47999954223633,3138100.0,-0.0036987428109662712,-1.375008940705265,-0.47826447514636855,45.89282174491463,43.257255285839754,-0.9678578517346708,-0.25231334424090335,-4.125953944167378,-6.432310421912106,37.762103736225136,0.7600021362304759,0.13104062922491266,0.33299846649170206,-1.347917046953377,2.013913979936781,-0.507459290230841,1.1734562232142451,-2.277196948242178,77.91153891524768,26.296977818225237,0.8404577567225396,6,-0.9499969482421804,-1.3799972534179688,-5.8312482833862305,-7.277498245239258,-2.5199966430664062,0,-0.03864321913080382,-2.434793425439137,59.47999954223633,-1.4691432446688701,59.36000061035156,1.563383157283932,58.61999893188477,-0.03864321913080382 9448,2023-06-06,58.33000183105469,59.36999893188477,58.06999969482422,59.209999084472656,3153600.0,-0.015693495052641393,1.1666709052299495,3.99996532112637,37.24246958361679,42.16839220324141,-0.1807108425321502,0.6553654358132945,-3.05907461984917,-5.438660391275732,36.68488549724365,1.299999237060554,-0.2098247790162091,-0.5614980697631822,-2.2622377256864397,1.1392415861600753,-1.411867897724811,0.28887175819844657,-1.2341124577636648,25.62822643563797,-20.37625477354002,0.8503698279616271,6,-0.02000045776366477,-0.20000076293945312,-4.506251335144043,-5.95250129699707,-1.0200004577636648,1,-0.029487419281845506,-1.375008940705265,59.2599983215332,-2.434793425439137,59.47999954223633,-1.4691432446688701,59.36000061035156,-0.029487419281845506 9449,2023-06-07,56.9000015258789,58.31999969482422,56.88000106811523,58.0,5507200.0,-0.024515691072967916,-1.5263147327702558,1.2500021674484012,31.54359769991349,40.31809791546663,1.213907102817899,2.0494649487451966,-1.515496109503971,-3.939502794765751,35.04608106889954,1.4500007629394602,-0.5342139772131418,-1.901998519897468,-3.821686354976272,0.017689315181335985,-2.86184243743687,-0.942154602358066,2.9099998474121236,0.6826094088912349,-40.7014538767161,0.9598439175394038,6,1.4099998474121236,1.529998779296882,-2.587501525878899,-4.1325016021728445,0.3899993896484446,2,-0.018101978319379652,1.1666709052299495,58.33000183105469,-1.375008940705265,59.2599983215332,-2.434793425439137,59.47999954223633,-0.018101978319379652 9450,2023-06-08,57.52999877929688,57.59000015258789,56.4900016784668,56.61000061035156,3208100.0,0.011072007671765194,1.1153798188020394,-0.8363631319401588,35.27917037002621,41.18666024053332,0.6455226075860736,1.3650136953993055,-1.99855790639171,-4.512263754080159,33.28773934382889,1.0999984741210938,-0.7445698882168585,-1.1930011749267493,-3.1878898624717067,0.8018875126182081,-2.190445518699228,-0.19555683115427058,2.2214025878906227,31.325216759851145,-5.683407546498472,0.9974443437724775,6,0.6200027465820241,0.9500026702880788,-2.7949981689453196,-4.3774986267089915,-0.9799995422363352,3,-0.019989531298156393,-1.5263147327702558,56.9000015258789,1.1666709052299495,58.33000183105469,-1.375008940705265,59.2599983215332,-0.019989531298156393 9451,2023-06-09,57.25,57.54999923706055,57.0099983215332,57.33000183105469,4358600.0,-0.004867004784252615,1.076940006162243,-0.08695868508782047,34.79347136920592,41.12167979820974,1.0202722312810693,1.5653907136275507,-1.589578745018315,-4.176794278215326,31.434374647034424,0.5400009155273438,-0.7585847903593432,-1.371500015258789,-3.451805943234568,0.7088059127169899,-2.411652979246682,-0.33134705127089603,2.370945379638677,22.89151781302921,-11.803039984627574,1.0401529639878901,6,0.9000015258789062,1.230001449584961,-1.869999885559082,-3.5375003814697266,0.0,4,-0.0300436894445959,1.1153798188020394,57.52999877929688,-1.5263147327702558,56.9000015258789,1.1666709052299495,58.33000183105469,-0.0300436894445959 9452,2023-06-12,57.90999984741211,58.0,56.88999938964844,57.38999938964844,4068700.0,0.011528381614185346,2.171426858709217,-6.499856952126645,42.52162686455966,41.40660992467871,0.4551682989005812,0.819004830699015,-2.121230556484072,-4.76550589890401,29.346330786292395,1.1100006103515625,-0.7382610988819067,-0.630000114440918,-2.6863734674102986,1.4263732385284627,-1.6581867909256047,0.3981865620437688,1.5857077841796894,49.30553899869387,10.507471063320615,1.0281866764846896,6,0.24000167846679688,0.5700016021728516,-2.4075002670288086,-4.197500228881836,-0.3299980163574219,0,-0.029355910333600632,1.076940006162243,57.25,1.1153798188020394,57.52999877929688,-1.5263147327702558,56.9000015258789,-0.029355910333600632 9453,2023-06-13,58.18000030517578,58.31000137329102,57.86000061035156,58.15999984741211,2711300.0,0.004662415100588735,2.2142613860845457,0.038462384917287165,51.67132347354763,42.12296342511801,0.2822605957444111,0.450830128070109,-2.306100822777765,-4.954898834786199,27.159184106509944,0.45000076293946023,-0.5530088107325781,-0.2829996109008803,-2.267402245832706,1.7014030240309452,-1.275200928366793,0.7092017065650325,1.195479088291016,92.34975183595533,47.90364085714459,0.9922013174659121,6,-0.029998779296875,0.1900005340576172,-1.6924991607666016,-3.6324996948242188,-0.0800018310546875,1,-0.024750749727666777,2.171426858709217,57.90999984741211,1.076940006162243,57.25,1.1153798188020394,57.52999877929688,-0.024750749727666777 9454,2023-06-14,58.47999954223633,58.56000137329102,57.88999938964844,58.34000015258789,2981700.0,0.005156397997369222,3.466634453995055,6.999809269502194,56.39944609009028,42.756038350362644,-0.04434984403118847,0.037780205684583734,-2.5018664579569645,-5.1728454210920845,24.80906074059977,0.6700019836425852,-0.42852960033509646,0.08999958038329936,-1.7690884565450418,1.9490876173116405,-0.8395444380808712,1.01954359884747,0.780060742630468,96.13517667395173,44.557966200868464,0.9295440184641699,6,-0.3299980163574219,-0.10999870300292969,-1.9849987030029297,-3.9324989318847656,-0.09999847412110086,2,-0.020006808791102837,2.2142613860845457,58.18000030517578,2.171426858709217,57.90999984741211,1.076940006162243,57.25,-0.020006808791102837 9455,2023-06-15,58.79999923706055,58.97000122070313,58.31000137329102,58.63999938964844,3789600.0,0.005471951048718893,1.6399792482051236,1.1428610354223434,60.222526054308794,43.951828138909256,-0.5052745220845765,-0.36803389197049796,-2.6982250646051256,-5.408976865883282,22.654533816662397,0.6599998474121094,-0.32731870077234504,0.4524993896484375,-1.3222569217340023,2.2272557010308773,-0.43487876604278597,1.339877545339661,0.34925870355024813,91.82683490444894,34.165413250716085,0.8873781556912209,6,-0.6499977111816406,-0.42999839782714844,-2.187498092651367,-4.252498626708984,-0.7199974060058594,3,-0.0256802438966951,3.466634453995055,58.47999954223633,2.2142613860845457,58.18000030517578,2.171426858709217,57.90999984741211,-0.0256802438966951 9456,2023-06-16,58.45000076293945,59.36999893188477,58.36000061035156,59.040000915527344,7692300.0,-0.005952355079292149,-1.6233707041332652,-3.6875044703526214,55.78513243479405,45.05097377111809,-0.3539700268460848,-0.13523083638403222,-2.214497632486001,-4.999526088460911,20.486832630544086,1.0099983215332102,-0.3233677138233162,0.17250080108642862,-1.4572466425454493,1.8022482447183066,-0.6423729207295068,0.987374522902364,-1.9599990844726562,62.903292791912655,0.8695278433336355,0.8148737218159385,6,-0.5200004577636719,-0.07999992370605469,-1.5699996948242188,-3.9025001525878906,-0.2800025939941406,4,-0.0325064414213595,1.6399792482051236,58.79999923706055,3.466634453995055,58.47999954223633,2.2142613860845457,58.18000030517578,-0.0325064414213595 9457,2023-06-20,58.36000061035156,58.97999954223633,58.22999954223633,58.599998474121094,2895000.0,-0.0015397801781544818,-2.0,0.4067759350855074,54.23024502977688,46.93850437624699,-0.4526624880147381,-0.1572547357014713,-1.9813200979193581,-4.853985194723734,17.97155497712623,0.75,-0.4182211083898082,0.14850063323974894,-1.3431634782307071,1.640164744710205,-0.5973314224954791,0.894332688974977,-1.8123989868164045,33.11261958836576,-30.160230223332547,0.7458320557352294,6,-0.43000030517578125,0.010000228881835938,-1.3549995422363281,-3.8125,-0.7999992370605398,1,-0.01901988688729861,-1.6233707041332652,58.45000076293945,1.6399792482051236,58.79999923706055,3.466634453995055,58.47999954223633,-0.01901988688729861 9458,2023-06-21,58.40999984741211,58.83000183105469,57.93999862670898,58.36000061035156,2840000.0,0.0008567381175057509,1.000000000000016,-0.2083320087738818,48.356812556638424,48.80663936032754,-0.5477191641082868,-0.27739478471269763,-1.8778388931486063,-4.850702736974753,15.60598374039482,0.8900032043457102,-0.5238886282412878,0.2339998245239272,-1.199279122474742,1.6672787715225965,-0.48263964897540745,0.9506392980232619,-1.805950277709961,35.13517693241523,-23.216276683964175,0.7166394734993338,6,-0.4799995422363281,-0.03999900817871094,-1.2549991607666016,-3.862499237060547,-0.25999832153321023,2,-0.014209861642281663,-2.0,58.36000061035156,-1.6233707041332652,58.45000076293945,1.6399792482051236,58.79999923706055,-0.014209861642281663 9459,2023-06-22,59.68999862670898,59.81000137329102,58.68999862670898,58.70000076293945,2906700.0,0.02191403497073585,-1.2178225300831647,19.800259403372102,52.38094189595707,50.70683619654208,-1.5537284470388002,-1.4962808572261608,-2.984062454097163,-6.0604941395028575,15.233947524779417,1.4000015258789134,-0.566880703992652,1.4264986038207965,-0.15239112453386383,3.005388332175457,0.6370537396434628,2.2159434679981302,-3.030630069763177,93.58275024989219,37.9446104757602,0.789444864177331,6,-1.3399982452392507,-1.3199977874755788,-2.2424983978271413,-4.822498321533196,-2.1999969482421804,3,-0.026637630912533128,1.000000000000016,58.40999984741211,-2.0,58.36000061035156,-1.6233707041332652,58.45000076293945,-0.026637630912533128 9460,2023-06-23,59.11000061035156,60.02999877929688,58.7599983215332,59.79999923706055,6838800.0,-0.00971683748871599,1.2087008442107559,-0.6969698137344861,47.496620193357465,52.118297177003356,-0.8113608887829145,-0.8379567807878416,-2.239571262171843,-5.409595560778385,15.120278207860894,1.270000457763679,-0.48419686582987254,0.7695005416870089,-0.8171729780426062,2.356174061416624,-0.023836218177798685,1.5628373015518164,-2.3246067407519533,55.98095206805853,4.203863046426434,0.7933367598648071,6,-0.6500015258789062,-0.7399997711181641,-1.4624996185302734,-3.9950008392333984,-1.4000015258789062,4,-0.012349848328516044,-1.2178225300831647,59.68999862670898,1.000000000000016,58.40999984741211,-2.0,58.36000061035156,-0.012349848328516044 9461,2023-06-26,57.709999084472656,58.97999954223633,57.66999816894531,58.90999984741211,5482900.0,-0.023684681296276877,-1.0468729976605224,1.7391350018520668,40.95681819092299,51.94442954659929,0.7384046424561532,0.6239638005125911,-0.7008483024819867,-3.9597665214435267,15.324812378597635,1.44000244140625,-0.2471495515273716,-0.649500846862793,-2.193759209738303,0.8947575160127172,-1.421630028300548,0.12262833457496214,-0.7299289202912078,1.6949536094138895,-44.84402242817494,0.7721291814377563,6,1.1399993896484375,0.6600017547607422,-0.014998435974121094,-2.594999313354492,-0.07999801635742898,0,0.006411414875270527,1.2087008442107559,59.11000061035156,-1.2178225300831647,59.68999862670898,1.000000000000016,58.40999984741211,0.006411414875270527 9462,2023-06-27,58.13000106811523,58.36999893188477,57.63999938964844,57.88999938964844,3156000.0,0.0072778026391544515,1.0277838118499556,-0.20000127156494085,48.75929951502188,51.62087132898532,0.39436318395818404,0.25815198712317056,-0.9643945802765401,-4.326673491543204,15.293131319747932,0.7299995422363352,-0.05919101169026675,-0.25549888610840554,-1.7637140359138357,1.2527162636970246,-1.009606461011117,0.498608688794306,-0.9669351870268557,20.50216751473172,-27.49705893193939,0.7541075749027134,6,0.704998016357429,0.23999977111817117,-0.522500991821282,-3.015001296997063,-0.15000152587889914,1,0.0006880629639627323,-1.0468729976605224,57.709999084472656,1.2087008442107559,59.11000061035156,-1.2178225300831647,59.68999862670898,0.0006880629639627323 9463,2023-06-28,57.1500015258789,58.0099983215332,57.02000045776367,57.97000122070313,4188900.0,-0.016858756652833873,1.200010172595029,-3.416641500437258,51.64257707349791,51.09233032714172,1.3554304715624212,1.2552539237011402,0.1535826403211118,-3.2870825429713975,15.027563431065488,1.1100006103515554,0.14552846869597857,-1.2054985046386761,-2.7889313325336857,0.37793432325633347,-1.997214918586181,-0.41378209069117133,2.879997253417983,4.31897477102274,-47.61385553243683,0.7917164139475064,6,1.3749980926513743,1.2099990844726634,0.6524991989135813,-2.035001754760735,-2.0400009155273366,2,0.007174100375596071,1.0277838118499556,58.13000106811523,-1.0468729976605224,57.709999084472656,1.2087008442107559,59.11000061035156,0.007174100375596071 9464,2023-06-29,57.41999816894531,57.91999816894531,56.81000137329102,57.0,4356100.0,0.004724350583685588,-1.7750078678581622,-0.5121930795783274,49.24137430269887,49.872202354740615,1.027290747065834,0.9388837860321217,0.03399346984410556,-3.489085600411464,14.062246746379497,1.1099967956542898,0.24074434982642856,-0.8755018234252958,-2.5069484978634122,0.7559448510128206,-1.6912251606443505,-0.059778486206241155,2.5498006439209036,18.944015126115904,-34.12512466887843,0.8157233372190569,6,1.00000190734864,0.8400020599365234,0.3900022506713867,-2.3049983978271484,1.0700035095214844,3,0.01271339916775549,1.200010172595029,57.1500015258789,1.0277838118499556,58.13000106811523,-1.0468729976605224,57.709999084472656,0.01271339916775549 9465,2023-06-30,57.43999862670898,58.0,57.22999954223633,57.88000106811523,4124600.0,0.0003483186764448032,1.2647062123438586,-1.0476294277929155,51.35907574008733,49.38041827755098,0.8874068119318324,0.8091520260764042,0.1738591287348541,-3.4484291056002476,12.430511773646783,0.7700004577636719,0.2283361354754092,-0.7595012664794965,-2.3527163102725055,0.8337137773135126,-1.556108788376001,0.03710625541700807,2.4034082885742336,29.032155991364505,-26.70361969137703,0.7966075218965036,6,0.9800014495849751,0.8200016021728587,0.16750144958496804,-2.324998855590813,-0.029998779296867895,4,0.0008705266879056595,-1.7750078678581622,57.41999816894531,1.200010172595029,57.1500015258789,1.0277838118499556,58.13000106811523,0.0008705266879056595 9466,2023-07-03,56.95000076293945,57.11999893188477,56.4900016784668,57.0,2650800.0,-0.00853060368183367,3.3448520803460564,0.11363399916770703,42.96187535657949,48.12837720275127,1.2764901222417677,1.1593298020154066,0.8081078414518146,-2.8975329130060175,10.789541570008792,0.9499969482421804,0.13562692934600307,-1.1229991912841797,-2.6896658752794878,0.4436674927111284,-1.9063325332818337,-0.33966584928652566,2.772069930664067,24.46807215469828,-30.75584868443973,0.7833333419976523,7,1.3099994659423828,1.3099994659423828,0.6724996566772461,-1.835000991821289,0.55999755859375,0,0.013345009856922996,1.2647062123438586,57.43999862670898,-1.7750078678581622,57.41999816894531,1.200010172595029,57.1500015258789,0.013345009856922996 9467,2023-07-05,56.97000122070313,57.33000183105469,56.709999084472656,57.02000045776367,4582500.0,0.0003511932835071896,-1.1754348393486946,0.9999999999998579,40.79147225428561,47.28778383582318,1.1606363621005826,1.0107960866805215,0.9300843921637636,-2.8525473408735778,8.982641162573517,0.6200027465820312,-0.02584297204711561,-0.9884988784789996,-2.524320147896759,0.5473223909387599,-1.7564095131878759,-0.22058824377012343,2.5581453319921863,31.57898699486567,-18.166011935587104,0.7679106347088787,7,1.2899990081787038,1.2899990081787038,0.484999656677239,-1.6599998474121165,1.1299972534179616,2,0.011585041833775733,3.3448520803460564,56.95000076293945,1.2647062123438586,57.43999862670898,-1.7750078678581622,57.41999816894531,0.011585041833775733 9468,2023-07-06,56.61000061035156,57.02000045776367,56.5099983215332,56.54999923706055,5591500.0,-0.006319125902014999,-6.285578049644424,-1.2000457770658606,35.89742999620829,45.456282513628864,1.3839979051345495,1.3020904113314913,1.4104961060737438,-2.4350618691713635,8.31633652309162,0.5100021362304688,-0.14272282136356296,-1.2624994277954116,-2.8999920707495193,0.3749932151586961,-2.081245749272462,-0.4437531063183613,2.7358572498900458,7.946957965020955,-34.44576442293658,0.8187463214770532,7,1.6499996185302734,1.6499996185302734,0.9300003051757812,-1.1650009155273438,1.5699996948242188,3,0.0242006521306104,-1.1754348393486946,56.97000122070313,3.3448520803460564,56.95000076293945,1.2647062123438586,57.43999862670898,0.0242006521306104 9469,2023-07-07,55.86999893188477,56.66999816894531,55.79999923706055,56.599998474121094,5366100.0,-0.013071924933550916,1.0,-12.166380570919838,29.219842498893456,43.425529436466206,1.7043820790491253,2.0669436536817827,2.2483513344040134,-1.640895663175634,9.008064884126805,0.8699989318847656,-0.2680198632715829,-1.95100097656249,-3.7718034194863392,-0.13019853363864087,-2.8614021980244146,-1.0405997551005655,3.30450755745035,3.181803206772449,-31.596382186563993,0.9104012214619255,7,1.5200004577636648,2.045000076293938,1.7925014495849538,-0.14749908447266336,3.1399993896484304,4,-0.013602977198187927,-6.285578049644424,56.61000061035156,-1.1754348393486946,56.97000122070313,3.3448520803460564,56.95000076293945,-0.013602977198187927 9470,2023-07-10,56.38000106811523,57.0099983215332,56.06999969482422,56.1500015258789,4246400.0,0.009128372041893762,-3.8204661717383916,-0.31506806364800555,35.64493788021308,42.835320513053986,0.8564721614423476,1.5456135510090618,1.8425346741800865,-2.1045544063282193,9.692226774072351,1.1399993896484304,-0.345608605896075,-1.3834989547729535,-3.31241730783119,0.5454193982852829,-2.3479581313020716,-0.4190397782438353,2.5245448410379296,37.908552137847,6.411729144720077,0.9644591765291199,7,0.704998016357429,1.5349979400634837,1.4324998855590891,-0.6475009918212749,1.829998016357429,0,0.03742462877576713,1.0,55.86999893188477,-6.285578049644424,56.61000061035156,-1.1754348393486946,56.97000122070313,0.03742462877576713 9471,2023-07-11,55.52999877929688,56.52000045776367,55.27999877929688,56.33000183105469,5329500.0,-0.015076308490867496,1.1016972165648216,-3.4782810608196333,32.24591344036813,41.00049983809246,1.525102223197493,2.3822920540353323,2.7561107226879074,-1.2129204564804539,10.641903438597522,1.2400016784667898,-0.5929692241535989,-2.147501182556148,-4.311823071364941,0.016820706252644868,-3.229662126960548,-1.065340238151748,3.1261833960888694,12.195103796827707,-18.308440716781604,1.0821609444043976,7,1.114999771118157,2.125,2.290001869201653,0.2025012969970703,2.7700004577636648,1,0.03385559354300116,-3.8204661717383916,56.38000106811523,1.0,55.86999893188477,-6.285578049644424,56.61000061035156,0.03385559354300116 9472,2023-07-12,56.209999084472656,56.4900016784668,55.709999084472656,56.0,5525700.0,0.012245638756060995,1.0259695222242038,-0.2624978542409758,37.20930129402472,39.39680252926211,0.6080512495713677,1.6531602049903995,2.1256852508214195,-1.8536983052052065,11.484600220563124,0.9600028991699148,-0.7630452331284232,-1.3825008392334013,-3.639903929461667,0.8749022509948645,-2.511202384347534,-0.2537992941192684,2.1085647513042076,53.448241842803746,22.55854420199188,1.1287015451141342,7,0.43000030517578125,1.4449996948242259,1.7225017547607422,-0.47749900817870383,1.0400009155273438,2,0.02312754417780538,1.1016972165648216,55.52999877929688,-3.8204661717383916,56.38000106811523,1.0,55.86999893188477,0.02312754417780538 9473,2023-07-13,56.7400016784668,56.849998474121094,56.2400016784668,56.2400016784668,3023500.0,0.00942897353898986,-1.4399871826171875,2.380962761126249,31.210225130136877,37.39334151008855,0.015392750313338865,1.064313007142232,1.6253584336127034,-2.332535740063655,11.950656891619024,0.6399993896484375,-0.7561939584497566,-0.7804983139038058,-3.050823731736905,1.4898271039292936,-1.915661022820359,0.3546643950127475,1.2747056516620674,84.39325349662293,58.89603824524661,1.1351627089165506,7,-0.10000228881835938,0.9149971008300852,1.3549995422363281,-1.0075016021728445,0.6199989318847656,3,0.023968924135059133,1.0259695222242038,56.209999084472656,1.1016972165648216,55.52999877929688,-3.8204661717383916,56.38000106811523,0.023968924135059133 9474,2023-07-14,57.31000137329102,57.38000106811523,56.59000015258789,56.72999954223633,3069000.0,0.010045817376853172,1.194443267070765,1.1600036621093892,38.520424423574994,35.96682469714274,-0.6390542384464979,0.42389925993958144,1.0697032426947857,-2.8486540120705115,12.017588536351216,0.7900009155273366,-0.8590827494175599,-0.15199871063231996,-2.3780889171204223,2.0740914958557823,-1.2650438138763676,0.9610463926117276,0.43123510175464475,96.6666848318726,71.92623302292203,1.1130451032440511,7,-0.980001449584968,0.3449974060058594,0.9099998474121023,-1.5775012969970703,0.10999679565428977,4,0.015180577753226343,-1.4399871826171875,56.7400016784668,1.0259695222242038,56.209999084472656,1.1016972165648216,55.52999877929688,0.015180577753226343 9475,2023-07-17,57.290000915527344,57.84000015258789,57.0,57.06000137329102,4087900.0,-0.00034898721487386375,-3.7999694826214427,0.3965496829864868,46.74924355694757,36.387643386072526,-0.7180825903332462,0.34253615098207035,1.077676464431633,-2.759970960115183,11.57187495930947,0.8400001525878906,-0.9246949635550692,-0.0964992523193331,-2.2321049654275456,2.0391064607888794,-1.1643021088734429,0.9713036042347767,-2.0100021362304616,78.51566632741702,48.75913514093739,1.0678028565541067,7,-0.7300014495849609,0.36499786376953836,1.0799999237060547,-1.4850006103515625,0.05999755859375,0,0.030022645811124127,1.194443267070765,57.31000137329102,-1.4399871826171875,56.7400016784668,1.0259695222242038,56.209999084472656,0.030022645811124127 9476,2023-07-18,56.54999923706055,57.4000015258789,56.0,57.27000045776367,5032000.0,-0.012916768487365005,1.8571361842259184,-3.1304463204684763,38.34808010631631,36.11615536963149,-0.04558149988859128,0.9833109571740053,1.8142125540700533,-1.954493339683026,11.090173303574794,1.4000015258788991,-1.0124079902868601,-0.7415008544921875,-2.8467352267609343,1.3637335177765593,-1.7941180406265573,0.31111633164218233,-1.218800430297847,39.436607106078974,8.157944091823278,1.0526171861343727,7,0.010000228881835938,1.1049995422363352,1.7650022506713867,-0.6699981689453125,1.3600006103515625,1,0.029354551190236222,-3.7999694826214427,57.290000915527344,1.194443267070765,57.31000137329102,-1.4399871826171875,56.7400016784668,0.029354551190236222 9477,2023-07-19,57.25,57.47000122070313,56.54999923706055,56.56000137329102,4206300.0,0.01237843982994602,-1.591544301349128,-0.9583298012122141,50.7692181288287,37.76857627325598,-0.7841492478123797,0.20647396644015714,1.0578791681910786,-2.5871570573176257,10.70597736617683,0.9200019836425852,-1.1117159421472849,0.01399993896484375,-2.030272146208496,2.0582720241381836,-1.0081361036218226,1.03613598155151,-1.868625166320797,67.93477697498679,31.872541095923218,1.0221360425866683,7,-0.6900005340576172,0.4049987792968821,1.0650014877319336,-1.3699989318847656,-0.2200012207031179,2,0.018340598027258403,1.8571361842259184,56.54999923706055,-3.7999694826214427,57.290000915527344,1.194443267070765,57.31000137329102,0.018340598027258403 9478,2023-07-20,57.58000183105469,57.7599983215332,57.08000183105469,57.209999084472656,4900900.0,0.0057642241232260805,-1.1587284287011808,0.5362369318715882,51.219537724723615,40.21298685390377,-1.075150000783026,-0.19910572087251666,0.695817255759323,-2.83556326827712,10.526023639187052,0.6799964904785156,-1.0990803009764534,0.3855016708373995,-1.5909969124124217,2.3620002540872207,-0.6027476207875111,1.37375096246231,-2.1494544909973072,85.86965761021675,45.674036671972225,0.98824929162491,7,-1.0200023651123047,0.0749969482421946,0.7349996566772461,-1.7000007629394531,-0.24000167846679688,3,-0.005731188269547882,-1.591544301349128,57.25,1.8571361842259184,56.54999923706055,-3.7999694826214427,57.290000915527344,-0.005731188269547882 9479,2023-07-21,58.099998474121094,58.43999862670898,57.90999984741211,57.90999984741211,12346500.0,0.00903085492411293,-4.578974842893494,0.5135059900612409,54.674213922114426,42.32735085855948,-1.391931881370546,-0.8899573575595383,0.16042527448415456,-3.27881422810259,9.34626959760633,0.8599967956542898,-1.0584683939788277,0.9849983215332045,-0.670748046121254,2.640744689187663,0.15712513770597525,1.8128715053604338,-2.6212620778130997,86.06555967424994,42.62132817373882,0.8278731838272303,7,-1.239999771118164,-0.44499969482421164,0.1600027084350586,-2.2199974060058594,-0.3899993896484375,4,-0.01273662449576729,-1.1587284287011808,57.58000183105469,-1.591544301349128,57.25,1.8571361842259184,56.54999923706055,-0.01273662449576729 9480,2023-07-24,58.38000106811523,58.43000030517578,57.86000061035156,58.25,4062500.0,0.004819321882062466,3.956528950292737,0.6842210934205661,60.43793750591693,45.45979797695379,-1.51803750026869,-1.2937869281664618,-0.14557641244645936,-3.4751930179462462,7.9200841955707535,0.5699996948242188,-0.9373953215680757,1.3015008926391545,-0.19344932196783304,2.796451107246142,0.5540257853356607,2.0489759999426482,-2.7828141825911956,97.5410822802522,49.560965393548585,0.7474751073034926,7,-1.305002212524407,-0.7250022888183452,-0.11999988555907493,-2.499999999999993,0.1100006103515696,0,-0.01644403702647801,-4.578974842893494,58.099998474121094,-1.1587284287011808,57.58000183105469,-1.591544301349128,57.25,-0.01644403702647801 9481,2023-07-25,58.08000183105469,58.77999877929688,58.04999923706055,58.27999877929688,3756300.0,-0.005138732983415273,-4.615334957011704,-1.5384254232813384,57.78400184046781,47.74587581544746,-0.9144444749643483,-1.0167774474444968,0.11892128179954398,-3.07194770861566,7.733324675210283,0.7299995422363352,-0.6882016046843304,0.9830015182495089,-0.5534353218497827,2.5194383583488005,0.21478309819986663,1.7512199382991511,-2.3691024758832597,68.60999587738888,17.788748276384027,0.768218420049645,7,-0.69000244140625,-0.4250030517578054,0.17999935150146484,-2.200000762939453,0.06999969482421164,1,-0.012568927925606044,3.956528950292737,58.38000106811523,-4.578974842893494,58.099998474121094,-1.1587284287011808,57.58000183105469,-0.012568927925606044 9482,2023-07-26,58.16999816894531,58.2599983215332,57.7400016784668,57.88000106811523,4622700.0,0.0015495236751612573,1.2127638851688622,-1.4500076295109323,61.3702309390484,51.09698757199319,-0.7791083876942722,-1.163264858004311,-0.014644726856701595,-3.080757848204314,7.453232674375089,0.5199966430664062,-0.5115875361444324,1.07099800109863,-0.4711935446244908,2.6131895468217508,0.29990222823707313,1.8420937739601868,-2.2749528483263575,64.11754674134484,7.547764758668002,0.7710957728615588,7,-0.779998779296875,-0.5149993896484304,-0.019997596740722656,-2.289997100830078,-0.7599983215332031,2,-0.004469629185445023,-4.615334957011704,58.08000183105469,3.956528950292737,58.38000106811523,-4.578974842893494,58.099998474121094,-0.004469629185445023 9483,2023-07-27,57.56000137329102,58.63999938964844,57.5,58.52000045776367,3427400.0,-0.010486450315550178,-1.1111064016162986,-3.310374764867497,62.55573252920546,53.76757736150768,-0.04532920768220805,-0.549131232606193,0.5379930341079913,-2.391180041998844,7.907067428123346,1.1399993896484375,-0.22005914862825193,0.4405012130737376,-1.1153841234354473,1.9963865495829225,-0.33744145518085134,1.2184438813283265,-1.4918588451513912,4.687611758816065,-56.213222986286496,0.7779426682545921,7,-0.17000198364258523,0.09499740600585938,0.5899991989135671,-1.6800003051757884,-1.0100021362304759,3,-0.009207828028997778,1.2127638851688622,58.16999816894531,-4.615334957011704,58.08000183105469,3.956528950292737,58.38000106811523,-0.009207828028997778 9484,2023-07-28,58.1500015258789,58.43000030517578,57.95000076293945,58.22000122070313,3069100.0,0.010250176138141054,-1.0425459385754172,0.0729164183137586,62.99559545395738,55.57272757228655,-0.5628325620933694,-1.1400902570001321,-0.1107851779055622,-2.913088091031156,8.38521207872976,0.8699989318847585,0.01736508351880417,0.9940011978149315,-0.6245550056580811,2.612557401287944,0.18472309607842874,1.8032792995514342,-1.9191476226698327,50.78141763822247,-12.489621813910354,0.8092781017365062,7,-0.7600021362304616,-0.49500274658201704,-9.536743093008226e-07,-2.2700004577636648,-2.190002441406243,4,-0.01392951594215397,-1.1111064016162986,57.56000137329102,1.2127638851688622,58.16999816894531,-4.615334957011704,58.08000183105469,-0.01392951594215397 9485,2023-07-31,57.4900016784668,58.02999877929688,57.04999923706055,57.88000106811523,3736000.0,-0.011349954085871805,1.8405997412620283,5.571444141688141,64.80364966321753,58.512235300831136,0.14362454362520083,-0.5018840902459516,0.4909043815896297,-2.182075188925481,8.996591333061748,1.1000022888183523,0.26281574848302114,0.33150119781494425,-1.2890553489652703,1.9520577445951588,-0.47877707557515947,1.141779471205048,-1.1061990826924628,25.433673863142637,-42.46821797241771,0.810278273390107,7,0.17499732971191406,0.16499710083008523,0.8699989318847656,-1.605001449584961,-1.2100028991699148,0,0.003826707246179506,-1.0425459385754172,58.1500015258789,-1.1111064016162986,57.56000137329102,1.2127638851688622,58.16999816894531,0.003826707246179506 9486,2023-08-01,57.709999084472656,57.959999084472656,57.43999862670898,57.599998474121094,3030800.0,0.003826707246179506,-1.4186050637851946,-0.2820532884698201,62.17533251672342,59.779581343930545,0.11787291465344651,-0.6978016346270977,0.20750335908714135,-2.3282609822432647,8.943639998248154,0.520000457763679,0.4113594249461485,0.5134986877441392,-1.1220450288047061,2.1490424042929845,-0.3042731705302799,1.3312705460185583,-1.1824247176869704,41.50942038199751,-27.054990445673035,0.8177718582744223,8,0.2049999237060547,-0.5799999237060547,0.7050008773803711,-1.4549980163574219,-1.0699996948242188,1,0.013515900300958616,1.8405997412620283,57.4900016784668,-1.0425459385754172,58.1500015258789,-1.1111064016162986,57.56000137329102,0.013515900300958616 9487,2023-08-02,57.63000106811523,57.97000122070313,57.29999923706055,57.4900016784668,4830300.0,-0.0013862072019847904,-1.5769095337304773,1.2727146622277064,57.79335132679508,60.510005077494036,0.2876971456293447,-0.5964006287038117,0.22734131734313934,-2.165225562477879,9.158914211477187,0.6700019836425852,0.4807619493132407,0.40050067901610475,-1.2424175460014055,2.043418904033615,-0.4209584334926504,1.22195979152486,-0.9672812365788701,36.47809908135336,-28.841327721014892,0.8214591125087545,8,0.28499794006348367,-0.6000022888183452,0.9799985885620188,-1.374999999999993,-1.2600021362304545,2,0.00902308603376678,-1.4186050637851946,57.709999084472656,1.8405997412620283,57.4900016784668,-1.0425459385754172,58.1500015258789,0.00902308603376678 9488,2023-08-03,57.97999954223633,58.29999923706055,57.40999984741211,57.43999862670898,7113000.0,0.00607319916075344,-1.9666721767989521,3.8571662125343065,56.101997820963184,60.668647732921684,0.0004529079507662459,-0.8838132718239535,-0.16193729201864215,-2.414698441319217,9.062645204125705,0.8899993896484375,0.69713436948566,0.6819992065429688,-0.9663959010675427,2.33039431415348,-0.14219834726228697,1.5061967603482245,-1.1902429738343372,67.39127430139955,5.787679896688445,0.8241975538052553,8,-0.06500053405761719,-0.950000762939446,0.6225004196166992,-1.7249984741210938,-1.200000762939446,3,-0.00983097101284025,-1.5769095337304773,57.63000106811523,-1.4186050637851946,57.709999084472656,1.8405997412620283,57.4900016784668,-0.00983097101284025 9489,2023-08-04,55.11000061035156,57.09000015258789,54.9900016784668,56.9000015258789,9743900.0,-0.049499809495411884,-1.0689652580465732,-3.314810890235748,36.930436111052614,58.056703133492306,2.683965210499615,2.030430366462326,2.672662751725426,0.5389601894284368,9.038222930344809,2.9899978637695312,0.695495506039272,-2.1499998092651396,-3.963748788743402,-0.33625082978687715,-3.0568742990042708,-1.2431253195260084,3.6699981689453196,3.625348048164334,-53.5323322102012,0.9068744897391325,8,1.7749996185302734,1.7749996185302734,3.3324995040893555,1.1450004577636719,1.0400009155273366,4,0.026129533855212994,-1.9666721767989521,57.97999954223633,-1.5769095337304773,57.63000106811523,-1.4186050637851946,57.709999084472656,0.026129533855212994 9490,2023-08-07,58.4900016784668,58.56000137329102,55.72000122070313,56.06000137329102,8387200.0,0.06133190039341696,1.2101171127042671,-1.3575413755919186,58.8342647736298,58.17339901495476,-0.7585622728155883,-1.2473415507848387,-0.6922631488282818,-2.7474156244374583,8.884432532494795,3.4500007629394602,0.7482375012958897,1.1245012283325195,-0.7189454618020292,2.9679479184670683,0.2027778832652416,2.0462245733997975,0.21419715881348367,98.03922406700171,37.04377087378459,0.9217233450672745,8,-1.6750011444091797,-1.605001449584961,-0.15000152587890625,-2.2350006103515625,-1.970001220703125,0,-0.04325530041702097,-1.0689652580465732,55.11000061035156,-1.9666721767989521,57.97999954223633,-1.5769095337304773,57.63000106811523,-0.04325530041702097 9491,2023-08-08,57.40999984741211,58.61000061035156,56.959999084472656,58.43999862670898,4825300.0,-0.018464725595183085,1.4087565225623577,-0.4238677571780646,50.70422535211267,56.988287283073014,0.241836800455836,-0.020314741706080497,0.39831198364661446,-1.5847865255085836,8.051827397780547,1.6500015258789062,0.7054037221270164,-0.04950065612793253,-1.6780678781397427,1.5790665658838776,-0.8637842671338376,0.7647829548779725,1.2199150466919022,66.85079787262069,6.45498412427316,0.8142836110059054,8,-0.5949993133544922,-0.5249996185302734,0.9300003051757812,-1.154998779296875,-0.5400009155273366,1,-0.019683000716227417,1.2101171127042671,58.4900016784668,-1.0689652580465732,55.11000061035156,-1.9666721767989521,57.97999954223633,-0.019683000716227417 9492,2023-08-09,57.5099983215332,57.7400016784668,57.02000045776367,57.63999938964844,4687200.0,0.0017418302453731105,3.363569108416465,0.12621477882136914,49.68551842418871,55.558263493626704,0.042881279068836875,-0.018895699278630218,0.301240221967646,-1.6091201746071278,7.174227246998025,0.720001220703125,0.5892213602795948,-0.014502143859864702,-1.5331507478535045,1.504146460133775,-0.7738264458566846,0.7448221581369552,1.1000022888183594,69.61318747556538,11.92577480636806,0.7593243019968198,8,-0.7099971771240234,-0.6249980926513672,0.7500019073486328,-1.1299972534179688,-1.3699989318847656,2,-0.0151277857290254,1.4087565225623577,57.40999984741211,1.2101171127042671,58.4900016784668,-1.0689652580465732,55.11000061035156,-0.0151277857290254 9493,2023-08-10,58.099998474121094,58.81999969482422,57.84000015258789,58.0,3698500.0,0.010259088329115373,-3.6666848319709353,-0.7692127116405998,50.0,54.114308443187,-0.5168133693710288,-0.5289012528023136,-0.2834303116641337,-2.1159832210950853,6.467119999215681,1.3100013732910156,0.5224465324603429,0.5074981689453111,-0.9848101499533897,1.9998064878440118,-0.23865599050403574,1.253652328394658,-3.109996795654297,81.20100277785801,25.983628176306006,0.7461541594493496,8,-1.194997787475586,-1.194997787475586,0.1600017547607422,-1.7199974060058594,-1.8299980163574219,3,-0.029776240751656746,3.363569108416465,57.5099983215332,1.4087565225623577,57.40999984741211,1.2101171127042671,58.4900016784668,-0.029776240751656746 9494,2023-08-11,58.18000030517578,58.47000122070313,57.91999816894531,58.38999938964844,2381200.0,0.0013769678684298903,1.972967400045288,-2.100022888532845,49.090904677205216,52.36844788918562,-0.6616968634818576,-0.5695860315317844,-0.38510996722102675,-2.123993132405978,6.311761366974982,0.5500030517578196,0.41741972888480916,0.5440000534057603,-0.9642704975036409,2.0522706043151615,-0.2101352220489403,1.298135328860461,-3.1133986663818334,79.35484823650145,28.272889521886754,0.7541352754547009,8,-1.2749996185302734,-1.2749996185302734,0.07999992370605469,-1.6299991607666016,-2.170001983642578,4,-0.024063278077266603,-3.6666848319709353,58.099998474121094,3.363569108416465,57.5099983215332,1.4087565225623577,57.40999984741211,-0.024063278077266603 9495,2023-08-14,59.0099983215332,59.2400016784668,58.16999816894531,58.5,3904700.0,0.014266036644960067,1.2061813505531283,-2.4285740236148956,54.032946712954804,51.46373835543356,-1.4007083812630654,-1.332433783076823,-1.2514442241191688,-2.870374421287849,6.844154300437825,1.0700035095214844,0.36760019710784064,1.2879981994628906,-0.3294016541824405,2.9053980531082217,0.4792982726402215,2.0966981262855597,-3.868328721618653,89.91214494494628,39.35174073944933,0.8086999268226664,8,-1.8949966430664062,-1.8949966430664062,-1.357499122619629,-2.2149982452392507,-3.25,0,-0.04846630871044555,1.972967400045288,58.18000030517578,-3.6666848319709353,58.099998474121094,3.363569108416465,57.5099983215332,-0.04846630871044555 9496,2023-08-15,58.209999084472656,59.22999954223633,58.1500015258789,59.0,2949300.0,-0.013557011689807497,-1.373632362188199,-1.549026501013516,50.163402563079686,50.615966270576294,-0.5837086340043527,-0.4234031398858207,-0.50169497929312,-1.9790651531845285,6.49706998092763,1.079998016357429,0.24674476181789373,0.4049989700317411,-1.1272984313192538,1.937296371382736,-0.3611497306437599,1.1711476707072421,-2.904396201416013,53.60351226888446,4.561447534264786,0.7661487006754986,8,-1.0949974060058594,-1.0949974060058594,-0.7100000381469727,-1.1149978637695241,-3.4599990844726562,1,-0.029032789096191336,1.2061813505531283,59.0099983215332,1.972967400045288,58.18000030517578,-3.6666848319709353,58.099998474121094,-0.029032789096191336 9497,2023-08-16,58.29999923706055,58.9900016784668,58.2400016784668,58.540000915527344,2776100.0,0.001546128740824937,-3.1667037543313095,0.30379924092441113,53.1569891997138,50.28874309043748,-0.635505048770483,-0.4539825935729169,-0.6348429784693224,-1.976624281047087,6.205818780453684,0.7800025939941406,0.1619246800479388,0.44249916076660156,-1.0816618256098138,1.966660147143017,-0.31958133242160613,1.2045796539548093,-2.8370204021874983,32.85704165099917,-20.895210855226075,0.7620804931882084,8,-1.18499755859375,-1.18499755859375,-1.1500005722045898,-1.1899986267089844,-3.779998779296875,2,-0.024528307442356567,-1.373632362188199,58.209999084472656,1.2061813505531283,59.0099983215332,1.972967400045288,58.18000030517578,-0.024528307442356567 9498,2023-08-17,57.25,58.33000183105469,57.20000076293945,58.290000915527344,3542500.0,-0.018010278744447716,1.0178541018112957,4.333306842565366,46.3054102336676,51.330406881839146,0.3353161169547576,0.6008310327811728,0.3888988674864322,-0.852843494222256,6.002306466577491,1.1300010681152344,0.060790466124544196,-0.5909999847412095,-2.134827960570192,0.9528279910877728,-1.3629139726556971,0.1809140031732781,-1.6359402513832038,2.4509418932109637,-49.54237349742069,0.7719139879144908,8,0.23000144958496094,-0.13499832153320312,-0.10250091552734375,0.0950012207031321,-2.599998474121101,3,-0.019388656949372307,-3.1667037543313095,58.29999923706055,-1.373632362188199,58.209999084472656,1.2061813505531283,59.0099983215332,-0.019388656949372307 9499,2023-08-18,57.36000061035156,57.56000137329102,56.790000915527344,57.0,3319500.0,0.0019214080410754342,1.0263112984992029,-0.34615412830576237,49.44109569450654,50.286721428603215,0.6459731774553248,0.45592461099104753,0.2994779492188968,-0.8923841413974714,6.434741591519741,0.770000457763679,0.0019728733369461793,-0.4439994812011747,-1.9971337132938558,1.1091347508915064,-1.2205665972475117,0.3325676348451623,-1.600903184540769,23.265286421394684,-30.762137482465796,0.776567116046339,8,0.6550006866455078,-0.24499893188476562,-0.21250152587890625,0.5149993896484446,-3.0699996948242188,4,-0.01900279185825504,1.0178541018112957,57.25,-3.1667037543313095,58.29999923706055,-1.373632362188199,58.209999084472656,-0.01900279185825504 9500,2023-08-21,57.41999816894531,57.86999893188477,57.06999969482422,57.290000915527344,3318100.0,0.0010459825306019521,-1.8070163697447748,0.36110286949518927,48.73582790949817,50.06801060164605,0.4673843937240605,0.3376288344217926,0.24087176650326114,-0.8691216664195593,6.838440705072976,0.799999237060554,-0.07240420333977227,-0.33600177764892436,-1.8734414334273595,1.2014378781295108,-1.1047216055381455,0.43271805024029675,-1.521664573028282,25.81957409819099,-28.560645476544643,0.7687198278892193,8,0.5950031280517578,-0.3049964904785156,-0.42749881744384766,0.4550018310546946,-4.29999923706054,0,-0.02455590199190716,1.0263112984992029,57.36000061035156,1.0178541018112957,57.25,-3.1667037543313095,58.29999923706055,-0.02455590199190716 9501,2023-08-22,57.349998474121094,57.540000915527344,57.06999969482422,57.41999816894531,2674900.0,-0.0012190821500596138,2.0322151945463047,-0.5384705675215682,48.7783476894942,49.96721385334666,0.5900252908743653,0.3690560777571861,0.320504700347243,-0.7242056910541947,6.917845955110577,0.470001220703125,0.2552573181355271,-0.3695013046264677,-1.9092133782893441,1.1702107690364087,-1.1393573414579024,0.400354732204967,-1.317998154902071,25.454425654177005,-29.901852984730926,0.7698560368314374,8,0.6650028228759766,-0.23499679565429688,-0.24249935150146484,0.5250015258789134,-4.189998626708984,1,-0.02772450209053401,-1.8070163697447748,57.41999816894531,1.0263112984992029,57.36000061035156,1.0178541018112957,57.25,-0.02772450209053401 9502,2023-08-23,57.90999984741211,58.29999923706055,57.56000137329102,57.56999969482422,3975000.0,0.009764627518581648,-3.1111358362209955,-4.85716621253406,49.70008695026837,49.93389018115427,0.10362879926500312,-0.22284796834716047,-0.24443457552538916,-1.210702671263057,7.399682119261167,0.9500007629394531,0.09838724309172164,0.20349998474121378,-1.3245431085957833,1.7315430780782108,-0.5605215619272883,0.9675215314097159,-1.7496794738231785,72.72716013296937,18.11276776573522,0.764021546668499,8,0.10500144958496094,-0.7949981689453125,-0.8025007247924805,-0.03499984741210227,-4.959999084472656,2,-0.05456742973128026,2.0322151945463047,57.349998474121094,-1.8070163697447748,57.41999816894531,1.0263112984992029,57.36000061035156,-0.05456742973128026 9503,2023-08-24,57.02999877929688,58.33000183105469,56.93000030517578,58.08000183105469,5128900.0,-0.015196012267897685,-1.24000244140625,-3.0882428839098175,59.91734560131533,51.13682806161094,0.9117712675088754,0.6486683226270671,0.6115968384032868,-0.2858381546878874,7.413231893118337,1.4000015258789062,0.10698570821445941,-0.6500009536743079,-2.2068531301836813,0.9068512228350656,-1.4284270419289982,0.1284251345803824,-0.7464911535128351,15.58426760333163,-43.60116836039708,0.778426088254688,8,0.9850025177001882,0.08500289916991477,0.0775003433227468,0.845001220703125,-4.489997863769538,3,-0.04401189505976977,-3.1111358362209955,57.90999984741211,2.0322151945463047,57.349998474121094,-1.8070163697447748,57.41999816894531,-0.04401189505976977 9504,2023-08-25,57.34000015258789,57.52999877929688,56.81000137329102,57.22000122070313,2654900.0,0.005435759774267135,1.880011596768082,-0.11428436487291047,41.3010482625527,49.72217267823294,0.5253292188432255,0.28972669578413957,0.2710624998892115,-0.5418521561532543,7.465287033432964,0.7199974060058594,0.13177845656831266,-0.29949951171875,-1.8469857069277893,1.2479866834902893,-1.0732426093232732,0.4742435858857732,-0.9382327646965365,34.868330242258,-18.600871238968168,0.7737430976045205,8,0.6700000762939453,-0.22499847412109375,-0.23250102996826172,0.5349998474121165,-6.670001983642578,4,-0.046913125558957436,-1.24000244140625,57.02999877929688,-3.1111358362209955,57.90999984741211,2.0322151945463047,57.349998474121094,-0.046913125558957436 9505,2023-08-28,57.709999084472656,57.95000076293945,57.4000015258789,57.7400016784668,2244900.0,0.00645271940879244,1.444436909252776,-0.2500238420701423,52.54236740204145,49.98650210478424,-0.054163061175835026,-0.06634717034481952,-0.1361156258173466,-0.848457865875389,7.411376663407035,0.6100006103515625,0.1169069069376647,0.059499549865719814,-1.4866392617865571,1.6056383615179968,-0.7135698559604222,0.8325689556918618,-1.1947023249582855,59.210357903824296,7.126754174639359,0.7730694058261398,8,0.18000221252441406,-0.5949974060058594,-0.4525003433227539,0.05500030517578125,-5.379997253417969,0,-0.059261795584839794,1.880011596768082,57.34000015258789,-1.24000244140625,57.02999877929688,-3.1111358362209955,57.90999984741211,-0.059261795584839794 9506,2023-08-29,58.4900016784668,58.599998474121094,57.599998474121094,57.709999084472656,3403900.0,0.013515900300958616,1.0000076294236353,-25.997838525111252,57.44683194697921,50.46315129892484,-0.8831422096293124,-0.8273356685903082,-0.9337170465858264,-1.5541397968769672,7.554823244264583,1.0,0.1257947540672859,0.8005020141601591,-0.7906507138986285,2.3916547422189467,0.004925650130765291,1.596078378189553,-1.8657167221943283,93.85491766420803,42.1715610435474,0.795576364029394,8,-0.7950019836425781,-1.375,-1.1250028610229492,-0.7250022888183594,-8.400001525878906,1,-0.09181061023219295,1.444436909252776,57.709999084472656,1.880011596768082,57.34000015258789,-1.24000244140625,57.02999877929688,-0.09181061023219295 9507,2023-08-30,58.1500015258789,58.9000015258789,58.08000183105469,58.5,3246300.0,-0.005812961922226578,-2.3469521214480054,-0.4487145002029699,50.39496869900173,50.91754668396196,-0.6332497916229229,-0.4705039126180779,-0.6127279841171216,-1.1372094659638066,7.6509239697431575,0.8199996948242116,-0.012378673055053468,0.43450183868407777,-1.1694994165196206,2.038503093887776,-0.36749878891777144,1.236502466285927,-1.4210879007186605,64.11483515580913,15.497491947072213,0.8020006276018475,8,-0.30500030517577414,-1.0349998474121023,-0.6275024414062429,-0.38500213623046164,-8.180000305175767,2,-0.08581258035300399,1.0000076294236353,58.4900016784668,1.444436909252776,57.709999084472656,1.880011596768082,57.34000015258789,-0.08581258035300399 9508,2023-08-31,57.40999984741211,58.16999816894531,57.25,58.06000137329102,4962700.0,-0.012725737902817835,1.1149501894205136,1.8571553133514813,44.49212966474876,50.36766156954443,0.1473277350512987,0.23674325480700276,0.09765988111891488,-0.32044652494393233,7.856371234940808,0.9199981689453125,-0.06316512433235744,-0.2769998550415025,-1.881468622544297,1.327468912461292,-1.0792342387928997,0.5252345287098947,-0.5806427001196113,28.708058866797572,-15.35937756938607,0.8022343837513983,8,0.44500160217285156,-0.2949981689453125,0.11249923706054688,0.3549995422363281,-7.770000457763672,3,-0.07768679840318271,-2.3469521214480054,58.1500015258789,1.0000076294236353,58.4900016784668,1.444436909252776,57.709999084472656,-0.07768679840318271 9509,2023-09-01,56.54999923706055,57.7599983215332,56.4900016784668,57.70000076293945,2832900.0,-0.01497997931784234,1.0,1.7692289634611353,32.47864966319827,48.561308431066664,0.9838040250407545,1.2755547032153771,0.8761783236787721,0.6132114774019612,6.170098318990306,1.2699966430664062,-0.19431001806964332,-1.2090003967285128,-2.403389565286382,-0.014611228170643642,-1.806194981007451,-0.6118058124495747,2.69000244140625,2.489525410475705,-34.300875769606066,0.5971945842789346,9,1.1450023651123047,0.56500244140625,0.9724998474121094,1.2150001525878906,-6.149997711181648,4,-0.07091066977248017,1.1149501894205136,57.40999984741211,-2.3469521214480054,58.1500015258789,1.0000076294236353,58.4900016784668,-0.07091066977248017 9510,2023-09-05,55.959999084472656,56.47000122070313,55.38000106811523,56.47000122070313,6205800.0,-0.010433247755045616,3.274492497793405,0.4434795300299266,33.48018879656192,46.86151299851864,1.5029780942814455,1.7563436794662834,1.3948583996555328,1.2711521870313334,6.149254300894818,1.1699981689453196,-0.1663986552285479,-1.6725004196166964,-3.061038415547877,-0.28396242368551583,-2.366769417582283,-0.9782314216511097,3.225002593994141,16.477214230986593,-17.435178333785682,0.6942689979655892,9,1.180002212524407,1.1550025939941406,1.5625,1.8050003051757812,-6.3600006103515625,1,-0.0945318263415621,1.0,56.54999923706055,1.1149501894205136,57.40999984741211,-2.3469521214480054,58.1500015258789,-0.0945318263415621 9511,2023-09-06,56.27999877929688,56.290000915527344,55.81000137329102,56.0,4046100.0,0.005718364904566675,2.199964396520984,-0.5490149146558622,35.65341547931588,45.30077172396836,1.134547053430623,1.4201587983139703,1.0509197258807959,1.0152567548738105,6.172238562316128,0.479999542236321,-0.18870742379790784,-1.2960006713867145,-2.809037797019677,0.21703645424624796,-2.0525192342031957,-0.5394821085702333,2.752802874755851,25.56811346988977,-8.127565793517338,0.7565185628164823,9,0.8600025177001811,0.8350028991699148,1.3800001144409109,1.4850006103515554,-8.739997863769538,2,-0.07018473763178612,3.274492497793405,55.959999084472656,1.0,56.54999923706055,1.1149501894205136,57.40999984741211,-0.07018473763178612 9512,2023-09-07,56.63999938964844,56.79999923706055,55.97999954223633,56.27999877929688,3873700.0,0.006396599469792097,1.411762725936564,1.2857220708446286,45.1968502044916,43.66516112432127,0.6430783044708761,1.0452275221889522,0.6571298144261704,0.727054369433084,6.022416990145308,0.8199996948242188,-0.19976922007949582,-0.8925001144409208,-2.462480432116216,0.6774802032343743,-1.6774902732785648,-0.10750995560327681,2.2466902409667924,45.16127709087343,7.2029799995591475,0.7849901588376466,9,0.5000019073486257,0.4750022888183594,0.8824996948242188,1.125,-8.919998168945305,3,-0.11564264314341832,2.199964396520984,56.27999877929688,3.274492497793405,55.959999084472656,1.0,56.54999923706055,-0.11564264314341832 9513,2023-09-08,56.36999893188477,56.66999816894531,56.1500015258789,56.52999877929688,2486000.0,-0.0047669572858966,1.363628482005952,-0.4444432670707501,42.396307423300364,43.78685658662657,0.9047571727716459,1.2426886814114582,0.9211000279055739,1.0629024396589486,6.455564673665759,0.5199966430664134,-0.21545985279045965,-1.076000595092765,-2.7038948770959905,0.5518936869104607,-1.8899477360943777,-0.2620534540911521,2.3764231562304587,41.59659690143692,1.7062138515770613,0.8139471410016117,9,0.7700023651122905,0.7450027465820241,1.1024999618530202,1.3950004577636648,-7.70000076293946,4,-0.11353553011266049,1.411762725936564,56.63999938964844,2.199964396520984,56.27999877929688,3.274492497793405,55.959999084472656,-0.11353553011266049 9514,2023-09-11,56.77999877929688,57.0099983215332,56.29999923706055,56.4000015258789,3285800.0,0.007273369792104134,-1.4482649759280208,-2.374985098824684,45.33528701947943,42.98606987745302,0.45479378076264965,0.7614672944606369,0.5010057092072842,0.7249962737137565,6.7946973623746745,0.7099990844726562,-0.28191663505080555,-0.5960006713867116,-2.2113538938604123,1.019352551086989,-1.403677282623562,0.21167593985013866,1.8317664680183512,85.88957485946494,42.39267423672874,0.8076766112368492,9,0.3600025177001811,0.33500289916991477,0.6925001144409109,0.9850006103515554,-6.989997863769538,0,-0.12574849494804552,1.363628482005952,56.36999893188477,1.411762725936564,56.63999938964844,2.199964396520984,56.27999877929688,-0.12574849494804552 9515,2023-09-12,56.1500015258789,56.77000045776367,56.13000106811523,56.63999938964844,3830400.0,-0.01109540801271891,-1.415097598894417,-1.2894773826971817,41.91377351409426,41.26017449602136,0.9389777910505899,1.2292384848286773,1.1127349689021457,1.4271894509268392,6.579303338890494,0.6499977111816548,-0.42849159635177614,-1.082998085021977,-2.5921720087000537,0.42617583865609987,-1.8375850468610153,-0.3284111231829385,2.3324931542683345,28.333418104598245,-16.725068972216583,0.7545869618390376,9,0.9899997711181641,1.1599998474121165,0.7349987030029368,1.4599990844726634,-6.3100013732910085,1,-0.10240427148251974,-1.4482649759280208,56.77999877929688,1.363628482005952,56.36999893188477,1.411762725936564,56.63999938964844,-0.10240427148251974 9516,2023-09-13,56.52000045776367,56.97999954223633,56.040000915527344,56.06000137329102,4684800.0,0.0065894732293863,-2.7599945068359375,-0.9387777345270252,40.38728392625555,40.14820952127178,0.29071907069942426,0.7653787478350296,0.7441873292229815,1.1257243873137455,6.296042558317409,0.9399986267089844,-0.4040279975251764,-0.6284992218017607,-2.096018663414071,0.8390202198105499,-1.362258942607916,0.1052604990043946,1.838394477902284,52.427335486355965,10.41977263906454,0.7337597208061536,9,0.25499916076660156,0.7900009155273438,0.3299999237060547,0.9899997711181641,-6.119998931884773,2,-0.12243457055195472,-1.415097598894417,56.1500015258789,-1.4482649759280208,56.77999877929688,1.363628482005952,56.36999893188477,-0.12243457055195472 9517,2023-09-14,56.86999893188477,57.02000045776367,56.349998474121094,56.59000015258789,2990100.0,0.006192471183411374,1.3103443739970009,0.6086942099414774,48.80597142393523,40.6275252722925,-0.29049025903918846,0.3191165133952083,0.39909230947790064,0.8442763888374571,5.982801946943739,0.6700019836425781,-0.4937671832666055,-0.2070007324218679,-1.5742130034379258,1.16021153859419,-0.8906068679298969,0.47660540308616106,1.3692602490791543,84.69371469943748,37.71853163117834,0.6836061355080272,9,-0.299999237060554,0.4400024414062429,-0.019998550415046168,0.6400012969970632,-6.889999389648445,3,-0.16405834695956822,-2.7599945068359375,56.52000045776367,-1.415097598894417,56.1500015258789,-1.4482649759280208,56.77999877929688,-0.16405834695956822 9518,2023-09-15,56.13999938964844,57.040000915527344,55.9900016784668,56.93000030517578,9790600.0,-0.01283628549229765,1.0792020123429746,-2.8214441416893017,41.573027085961996,41.63801165259958,0.2686678895657053,1.0136649281711243,1.1372194175091863,1.6292181122109497,6.3698695655976145,1.0499992370605469,-0.7167944757258766,-0.881500244140625,-2.307976576513191,0.544976088231941,-1.5947384103269115,-0.16826207795433845,1.9848894668015404,14.285506682991162,-32.80747301384941,0.7132381661862844,9,0.07000160217285156,1.1700019836425781,0.7025012969970703,1.3700008392333984,-5.840000152587891,4,-0.14998215640340484,1.3103443739970009,56.86999893188477,-2.7599945068359375,56.52000045776367,-1.415097598894417,56.1500015258789,-0.14998215640340484 9519,2023-09-18,56.27000045776367,56.5099983215332,55.97999954223633,56.34000015258789,3840300.0,0.0023156585238439664,1.5853849159828057,0.08860710595188659,39.53489532594315,42.31075682253083,0.10590966895906462,0.8409318276746802,1.0408802274822477,1.5473297399282302,6.433654953168641,0.529998779296875,-0.8733930435622455,-0.6969991683959975,-2.152025161015466,0.7580268242234709,-1.4245121647057317,0.03051382791373669,1.7450928871529143,27.358541491976553,-17.44977908759816,0.727512996309733,9,0.1550006866455078,1.0400009155273438,0.6350002288818359,1.239999771118164,-6.220001220703125,0,-0.13506312825646638,1.0792020123429746,56.13999938964844,1.3103443739970009,56.86999893188477,-2.7599945068359375,56.52000045776367,-0.13506312825646638 9520,2023-09-19,56.0099983215332,56.16999816894531,55.599998474121094,56.02000045776367,3798800.0,-0.004620617275907568,2.6774463477062413,0.1428882833787466,30.50312013416226,41.73850178418042,0.41767281505820364,1.0433787141854083,1.3157756206391724,1.8536227765895106,6.92043189389585,0.6700019836425781,-0.9441171476309336,-0.8865013122558594,-2.385094819515082,0.6120921950033633,-1.6357980658854672,-0.13720455862625158,1.8996913323113276,28.472163353537066,-9.713546260930716,0.7492967536296099,9,0.3100013732910156,1.3000030517578125,0.8950023651123047,1.5000019073486328,-5.929996490478516,1,-0.11105155494379948,1.5853849159828057,56.27000045776367,1.0792020123429746,56.13999938964844,1.3103443739970009,56.86999893188477,-0.11105155494379948 9521,2023-09-20,55.7599983215332,56.33000183105469,55.68999862670898,56.29999923706055,4330400.0,-0.0044634887964973835,1.1333223132089143,53.98855835240275,30.94096467420249,40.15451450303719,0.6550379213262687,1.2312806987191038,1.6054732291392781,2.1326433945742664,7.364418766173207,0.6400032043457102,-0.8567352036769478,-1.0570013046264677,-2.621545017178768,0.5075424079258326,-1.8392731609026214,-0.274729448350314,2.048503788882158,11.111081676768533,-22.81183062165364,0.7822718562761509,9,0.5600013732910156,1.5450019836425781,1.3550033569335938,1.7500019073486328,-5.69999694824218,2,-0.10616926734481535,2.6774463477062413,56.0099983215332,1.5853849159828057,56.27000045776367,1.0792020123429746,56.13999938964844,-0.10616926734481535 9522,2023-09-21,54.75,55.61000061035156,54.61000061035156,55.52999877929688,8015200.0,-0.018113313341746706,1.127654048438413,1.4444397349496452,29.663600714177065,38.7397693131346,1.5295996645014611,2.100073244174027,2.622329572939627,3.1545874995986694,7.960728760660082,1.1499977111816406,-0.7607389036704646,-1.9089996337890653,-3.638349612335446,-0.1796496552426845,-2.7736746230622558,-1.044324644515875,2.9613620687233535,5.761291031537966,-27.630688420249527,0.8646749892731912,9,1.0750007629394531,2.0500011444091797,2.365001678466797,2.760000228881836,-4.849998474121101,3,-0.0794520269245863,1.1333223132089143,55.7599983215332,2.6774463477062413,56.0099983215332,1.5853849159828057,56.27000045776367,-0.0794520269245863 9523,2023-09-22,54.52000045776367,55.0,54.38000106811523,54.70000076293945,7062000.0,-0.004200904881028866,-1.6956528950292213,0.2307699831761785,32.825717918761825,37.349817190832646,1.6422833633767553,2.247625390244174,2.83956973842281,3.3819042577985954,8.976700339260834,0.6199989318847727,-0.7081879328875402,-2.0134992599487305,-3.977826729420812,-0.04917179047664888,-2.9956629946847713,-1.0313355252126897,3.0052799234573726,6.572749773446403,-29.458832769860827,0.9821637347360392,9,1.1900005340576172,2.1200008392333913,2.595001220703125,2.989999771118164,-3.8400001525878906,4,-0.08327220978371885,1.127654048438413,54.75,1.1333223132089143,55.7599983215332,2.6774463477062413,56.0099983215332,-0.08327220978371885 9524,2023-09-25,54.6500015258789,54.709999084472656,54.2599983215332,54.29999923706055,5082800.0,0.0023844656460694225,-1.0930067510623387,-1.94445386343403,37.981667044636865,36.91291647200405,1.3168488505660179,2.008753227784318,2.6796812414273816,3.238772103075,9.972748545612918,0.4500007629394531,-0.7724609545420265,-1.7489982604980554,-3.84478773824339,0.34679121724727935,-2.7968929993707192,-0.7011035216253916,2.623656510293678,18.840702566530997,-18.85206096663212,1.0478947388726665,9,0.9999980926513743,1.9299983978271555,2.6475000381469798,2.859998703002937,-3.5500030517578054,0,-0.0795974779023283,-1.6956528950292213,54.52000045776367,1.127654048438413,54.75,1.1333223132089143,55.7599983215332,-0.0795974779023283 9525,2023-09-26,54.290000915527344,54.61000061035156,54.22000122070313,54.5,5284900.0,-0.006587385183897565,-1.228577656675799,-0.59999346056175,31.876150836940695,35.96723501763572,1.5480566644534761,2.2128532078395438,3.005639743493589,3.570321874367025,11.115536640705907,0.43000030517576704,-0.810365019001118,-1.9379989624023466,-4.138856307081866,0.26285838227717306,-3.0384276347421064,-0.8375702900625868,2.682291149181296,3.3175201220699515,-34.42556923933462,1.1004286723397612,9,1.3400001525878906,2.270000457763672,3.27500057220459,3.219999313354492,-2.6399993896484446,1,-0.0780991270393242,-1.0930067510623387,54.6500015258789,-1.6956528950292213,54.52000045776367,1.127654048438413,54.75,-0.0780991270393242 9526,2023-09-27,53.11999893188477,54.4900016784668,52.93999862670898,54.31999969482422,6239400.0,-0.021550966364193624,1.0129847932762543,5.7143142597638175,22.06348504729327,32.99584764245329,2.4418341339014162,3.119878295071125,4.151158334773946,4.713402950883811,12.072138186604747,1.5500030517578196,-0.9418887450401883,-2.839500808715812,-5.183994615840113,-0.49500700159151023,-4.011747712277966,-1.6672539051536575,3.522018231543207,6.741579454942115,-28.82128095944441,1.1722469035621512,9,1.8700008392333913,2.8000011444091655,4.445002555847161,4.390001296997063,-0.45999908447266336,2,-0.05722886223563828,-1.228577656675799,54.290000915527344,-1.0930067510623387,54.6500015258789,-1.6956528950292213,54.52000045776367,-0.05722886223563828 9527,2023-09-28,53.15999984741211,53.5,53.04999923706055,53.2400016784668,4003200.0,0.0007530292984121445,-1.999974568943594,0.06666815015910496,23.55849056129469,30.994232473045813,2.034137534443481,2.832072961379481,4.064067477139879,4.61626252389712,12.829878166173515,0.4500007629394531,-1.005676640587751,-2.549999809265138,-4.973698114201106,-0.1263015043291702,-3.761848961733122,-1.3381506567971542,2.963734720875209,10.679663788362527,-23.12359847828376,1.2118491524679835,9,1.5649986267089844,2.760000228881829,4.405001640319824,4.350000381469727,2.4000015258789134,3,-0.058314493661007716,1.0129847932762543,53.11999893188477,-1.228577656675799,54.290000915527344,-1.0930067510623387,54.6500015258789,-0.058314493661007716 9528,2023-09-29,52.95000076293945,53.599998474121094,52.7599983215332,53.5,5133600.0,-0.0039503213896807665,1.2400118001902272,6.87483311081442,17.37650159054057,28.532188724667748,1.9490077586552914,2.8362227277040546,4.2129269462080075,4.778018831280356,14.511576730578085,0.8400001525878906,-1.105263149704875,-2.536998939514163,-5.117737416106138,0.043739537077811974,-3.8273681778101505,-1.2466297012181755,2.728010773526897,9.743711131673518,-16.74927461164165,1.290369238295987,9,1.5949993133544922,2.8799991607666016,4.6150007247924805,4.559999465942383,3.1899986267089844,4,-0.05760149562066286,-1.999974568943594,53.15999984741211,1.0129847932762543,53.11999893188477,-1.228577656675799,54.290000915527344,-0.05760149562066286 9529,2023-10-02,52.540000915527344,52.959999084472656,52.290000915527344,52.83000183105469,4082900.0,-0.007743150925487274,1.4363772558920223,0.5272751232842509,18.053100571596815,27.14885321771603,1.9827752042879467,3.0887626032001663,4.538998766991661,5.142490540889298,16.058088442120905,0.6699981689453125,-1.3396961174943556,-2.7464988708496065,-5.58928594525041,0.09628820355119672,-4.167892408050008,-1.325105333649205,2.6711285065496995,10.775863486436448,-14.844678656472682,1.4213935372004034,10,1.7700004577636719,3.0550003051757812,5.02500057220459,4.969999313354492,3.4399986267089844,0,-0.03540160978188844,1.2400118001902272,52.95000076293945,-1.999974568943594,53.15999984741211,1.0129847932762543,53.11999893188477,-0.03540160978188844 9530,2023-10-03,50.66999816894531,52.5,50.43999862670898,52.4000015258789,7451500.0,-0.03559198161394361,1.1347161114603048,5.965509983951989,9.090923641555221,24.721070880755224,3.3700351100992947,4.787593945809419,6.292586776018403,6.948922730139657,17.174181974135028,2.1000022888183665,-1.527479214332942,-4.352001571655272,-7.841719176252084,-0.8622839670584597,-6.096860373953682,-2.6071427693568623,4.015328121952784,5.678996763632282,-15.866975354933693,1.7448588022984077,10,2.355001449584961,4.000001907348626,6.892502784729004,6.840002059936523,4.990001678466797,1,0.008486290126596518,1.4363772558920223,52.540000915527344,1.2400118001902272,52.95000076293945,-1.999974568943594,53.15999984741211,0.008486290126596518 9531,2023-10-04,52.33000183105469,52.43000030517578,50.63000106811523,50.88999938964844,6805000.0,0.032761076023222646,1.1951218377543606,-0.8323697382637683,23.16789922718648,23.999326271089604,1.3100896807624807,2.968700287297395,4.542728895972054,5.231641584112211,18.350590587467863,1.799999237060554,-1.69607087828593,-2.494498062133786,-6.128555673364673,1.1395595490971004,-4.3115268677492296,-0.6774692565183429,1.5062589270055824,59.8102308736986,44.34140011704251,1.8170288056154429,10,0.3899974822998047,2.3399982452392507,5.172499656677246,5.179998397827148,2.75,2,-0.012994463622820862,1.1347161114603048,50.66999816894531,1.4363772558920223,52.540000915527344,1.2400118001902272,52.95000076293945,-0.012994463622820862 9532,2023-10-05,50.09000015258789,52.4000015258789,49.93999862670898,52.290000915527344,6769800.0,-0.042805304798164356,1.0330585807761603,-1.5277757173737974,19.65901929882348,22.53635975776312,3.150906719149262,4.946438729491511,6.662093447125585,7.396607293070446,20.18837991833143,2.460002899169922,-1.8622909053460717,-4.406999778747561,-8.503329452983316,-0.3106701045118072,-6.455164615865442,-2.3588349416296808,3.0670081792021193,4.09840251728358,-11.044226883432819,2.0481648371178776,10,2.2349987030029297,4.329999923706048,7.315000534057617,7.420000076293945,5.1899986267089915,3,0.051307639987927534,1.1951218377543606,52.33000183105469,1.1347161114603048,50.66999816894531,1.4363772558920223,52.540000915527344,0.051307639987927534 9533,2023-10-06,49.97000122070313,50.11000061035156,48.5099983215332,49.599998474121094,7947000.0,-0.002395666430808685,3.923072408652887,-0.1681830083039027,18.373531237779787,20.357678001445667,2.8581824371188134,4.808938656861976,6.67723860596076,7.437236595886418,22.29724469782638,1.6000022888183594,-2.049097089914241,-4.206998825073235,-8.670705057978509,0.2567074078320388,-6.438851941525876,-1.9751457086205946,2.54360517007067,32.809048288915854,18.41803618265225,2.2318531164526383,10,1.5899982452392507,3.3699970245361257,7.510000228881829,7.539999008178704,5.569999694824212,4,0.11186712059298265,1.0330585807761603,50.09000015258789,1.1951218377543606,52.33000183105469,1.1347161114603048,50.66999816894531,0.11186712059298265 9534,2023-10-09,49.63999938964844,49.86999893188477,48.79999923706055,49.86000061035156,4593300.0,-0.00660399885917895,7.916743491114387,-0.5945934800090613,18.245301898941335,18.843139230556847,2.6851515402154362,4.823928412194533,6.877369777830786,7.681631345873036,24.856512841329607,1.1700019836425852,-2.179840467964297,-4.180000686645506,-8.901775360102064,0.5417739868110516,-6.540888023373789,-1.8191133499172238,2.7600021362304616,28.320816861146035,15.061971486894908,2.3608873367282803,10,1.8600006103515625,3.4949989318847656,7.845002174377441,7.870000839233398,6.040000915527344,0,0.13094278968414863,3.923072408652887,49.97000122070313,1.0330585807761603,50.09000015258789,1.1951218377543606,52.33000183105469,0.13094278968414863 9535,2023-10-10,50.4000015258789,50.63999938964844,49.68000030517578,50.15999984741211,7168000.0,0.0153102769052198,1.6666737309463133,-1.0909106672214963,24.5731000459282,19.121985341516282,1.469899924451667,3.8062098482472138,6.014927644988184,6.844202830763685,27.037014385300395,1.0,-2.3388878800030923,-3.1324985504150433,-7.956044955892601,1.6910478550625143,-5.544271753153822,-0.7207253476762645,1.2219993591308622,48.21434305983312,33.25106719439758,2.4117732027387797,10,0.6549968719482493,2.3749980926513743,7.005000114440925,7.109998703002937,5.019996643066413,1,0.11071424300438304,7.916743491114387,49.63999938964844,3.923072408652887,49.97000122070313,1.0330585807761603,50.09000015258789,0.11071424300438304 9536,2023-10-11,49.599998474121094,50.86999893188477,49.4000015258789,50.70000076293945,4923100.0,-0.01587307594320264,1.0416650109805101,-4.583310816180696,25.072637919726688,19.290223936897615,1.919988942468784,4.280674640609519,6.693990244942583,7.558148096016886,29.592054633745185,1.4699974060058736,-2.6004792197065854,-3.5865015029907212,-8.49967260024303,1.3266695942615883,-6.0430870516168795,-1.129915954364563,1.3996018981933531,28.02054639364314,11.401982150025933,2.4565855486261547,10,1.4549999237060547,3.1750011444091797,7.52750301361084,7.910001754760742,5.5,2,0.12217745080078646,1.6666737309463133,50.4000015258789,7.916743491114387,49.63999938964844,3.923072408652887,49.97000122070313,0.12217745080078646 9537,2023-10-12,47.540000915527344,49.61999893188477,47.22999954223633,49.59000015258789,8329900.0,-0.04153221012029984,1.2654057054217511,1.8636317923144414,21.299379641901922,19.726099275937766,3.4631399424327967,5.908800537276498,8.609195439734762,9.52194979319853,32.58897382277161,2.3899993896484446,-2.8786449547909783,-5.179999160766599,-10.383718125427372,0.023719803894174163,-7.781858643096982,-2.578139678436216,3.329998016357429,8.516522672300665,-8.98559009820089,2.6018594823303864,10,2.5549983978271484,4.594999313354492,9.58750057220459,9.969999313354492,7.25,3,0.1586032976508558,1.0416650109805101,49.599998474121094,1.6666737309463133,50.4000015258789,7.916743491114387,49.63999938964844,0.1586032976508558 9538,2023-10-13,47.72000122070313,48.02000045776367,47.13000106811523,47.709999084472656,6060300.0,0.0037862915799187213,1.9180278660229866,-0.004879092659964947,21.621653708375007,20.122605180024234,2.7527245029487943,5.339405854994759,8.272225861954297,9.254765345431792,35.41282644666145,0.8899993896484446,-3.0025174287471117,-4.578998947143546,-9.976514113146884,0.8185162188597914,-7.277756530145211,-1.880241364141881,3.1499977111816406,15.77541416008306,-1.4930424075234896,2.6987575830016683,10,2.094999313354485,4.364999771118157,9.407500267028801,9.395000457763665,7.099998474121087,4,0.15842408560781585,1.2654057054217511,47.540000915527344,1.0416650109805101,49.599998474121094,1.6666737309463133,50.4000015258789,0.15842408560781585 9539,2023-10-16,48.66999816894531,48.83000183105469,47.79999923706055,48.0099983215332,5461700.0,0.019907731013008245,1.1020307275508654,65.98588863458318,28.046882590272602,22.22882284099283,1.3365943969257046,3.995704088070333,7.265585121403618,8.241064570238095,38.03968822061202,1.1100006103515554,-3.1522944305647798,-3.249001884460448,-8.538422662826079,2.0404188939051835,-5.89371227364326,-0.6042914952776357,1.4520011901855483,41.17641658965873,21.22854514196741,2.644710389182814,10,1.1100025177001953,3.4150028228759766,8.457503318786621,8.445003509521484,6.130001068115234,0,0.1411547771737034,1.9180278660229866,47.72000122070313,1.2654057054217511,47.540000915527344,1.0416650109805101,49.599998474121094,0.1411547771737034 9540,2023-10-17,49.790000915527344,49.86000061035156,48.63000106811523,48.63000106811523,7497900.0,0.023012179755878215,-1.120689144882865,1.757575932722607,36.94119597084551,23.759189145843834,0.08787807120378233,2.5147549432382164,5.991821032241802,7.069131852176966,40.057255692219975,1.2299995422363352,-3.2458701696536636,-1.8179992675781236,-6.818153368847788,3.1821548336915413,-4.31807631821296,0.6820777830567124,-2.6599998474121165,71.12303119689757,47.459666494695895,2.500077050634834,10,-0.024999618530280543,2.2950000762939453,7.33750057220459,7.325000762939453,5.430000305175788,1,0.1182968323226441,1.1020307275508654,48.66999816894531,1.9180278660229866,47.72000122070313,1.2654057054217511,47.540000915527344,0.1182968323226441 9541,2023-10-18,49.84000015258789,50.38000106811523,49.61999893188477,49.72999954223633,5449200.0,0.001004202372789198,-3.6060479955612164,0.09482812484584946,36.99060676360851,25.684921086375503,-0.39389451585442004,2.1065057215686736,5.820288236125478,6.970798265018551,42.20378873708388,0.7600021362304545,-3.3431546341872576,-1.4720001220703125,-6.126182996216869,3.182182752076244,-3.7990915591435908,0.8550913150029658,-2.655399093627935,83.38458721454349,55.67969338834673,2.3270914370732796,10,-0.8400001525878906,2.2450008392333984,7.385001182556152,7.275001525878906,5.329998016357422,2,0.1119582263096699,-1.120689144882865,49.790000915527344,1.1020307275508654,48.66999816894531,1.9180278660229866,47.72000122070313,0.1119582263096699 9542,2023-10-19,50.4000015258789,50.81000137329102,49.79999923706055,50.06999969482422,8158900.0,0.011235982575773074,-1.3218366613173542,2.9999999999999356,40.27461139444075,28.118374437115612,-1.0116875256929205,1.268964390281134,5.139531067031214,6.360757440276515,43.36286195852435,1.0100021362304759,-3.157370113486799,-0.6944988250732465,-5.0704501344236945,3.6814524842772016,-2.882474479748474,1.4934768296019811,-3.087584466552734,88.85870072251156,56.44949008832275,2.1879756546752245,10,-1.4000015258788991,1.68499946594239,6.642498970031745,6.715000152587898,4.319999694824233,3,0.09325390487992125,-3.6060479955612164,49.84000015258789,-1.120689144882865,49.790000915527344,1.1020307275508654,48.66999816894531,0.09325390487992125 9543,2023-10-20,49.97999954223633,50.65999984741211,49.77999877929688,50.4000015258789,7487800.0,-0.008333372439024878,-1.1463348824659785,-1.27272622185232,40.243907757696014,30.56266397697724,-0.6594682642035181,1.403352194635957,5.4123866938380445,6.725534279952797,44.40640845641274,0.8800010681152273,-3.1951708668639256,-0.8875007629394531,-4.976896355876754,3.2018948299978476,-2.932198559408107,1.1571970335292008,-2.4577274240722744,72.42520790718996,35.73954565538223,2.0446977964686512,10,-0.9799995422363281,2.105001449584961,6.960000991821289,7.135002136230469,5.299999237060554,4,0.09623852375641295,-1.3218366613173542,50.4000015258789,-3.6060479955612164,49.84000015258789,-1.120689144882865,49.790000915527344,0.09623852375641295 9544,2023-10-23,50.29999923706055,50.59000015258789,49.43000030517578,49.75,4386700.0,0.006402554977092301,1.0530951344088744,-1.3095158082124816,48.401043320346226,33.21021322969036,-0.97894836614649,0.7807829237384567,4.943346134753526,6.3377181648741825,45.48078868159241,1.1599998474121094,-2.970297159673194,-0.3500009536743178,-4.035066359959437,3.3350644526108013,-2.1925336568168774,1.4925317494682417,-2.5804633635888763,76.60540986991516,34.51058870676227,1.8425327031425602,10,-1.2999992370605469,1.5200004577636719,6.4600019454956055,6.81500244140625,4.409999847412109,0,0.08986084545371886,-1.1463348824659785,49.97999954223633,-1.3218366613173542,50.4000015258789,-3.6060479955612164,49.84000015258789,0.08986084545371886 9545,2023-10-24,50.04999923706055,50.83000183105469,49.20000076293945,49.22999954223633,7827600.0,-0.004970179001827946,-2.704559444439628,1.4909106041795268,38.779523050554054,34.733200466448956,-0.8759308028630386,0.7345041193602881,5.011569938328961,6.5059438042683055,46.49445297630661,1.6300010681152344,-2.719799969786976,-0.38800086975097514,-3.6555485945938315,2.8795468550918812,-2.0217747321724033,1.245772992670453,-2.145035433599716,52.147111480359,11.78535230958878,1.6337738624214297,10,-1.069997787475586,1.680002212524414,6.817502021789551,7.06500244140625,5.100002288818352,1,0.09490509635178501,1.0530951344088744,50.29999923706055,-1.1463348824659785,49.97999954223633,-1.3218366613173542,50.4000015258789,0.09490509635178501 9546,2023-10-25,50.08000183105469,50.540000915527344,49.790000915527344,49.93000030517578,4751900.0,0.0005994524365930953,-2.4883696172885506,0.18292875817601578,49.93711754101515,37.915171344128204,-0.9283057800616632,0.49020840778304375,4.8221822615634835,6.391595083036933,46.62923025054189,0.75,-2.4298812055334906,-0.20599842071533203,-3.2213308048095683,2.8093339633789043,-1.7136646127624502,1.3016677713317861,-1.9410349853863451,53.98776021249956,8.665541423360793,1.5076661920471188,10,-1.1000003814697266,1.6499996185302734,6.73499870300293,7.034999847412109,5.139999389648445,2,0.10263576680744291,-2.704559444439628,50.04999923706055,1.0530951344088744,50.29999923706055,-1.1463348824659785,49.97999954223633,0.10263576680744291 9547,2023-10-26,50.06000137329102,50.38000106811523,49.97000122070313,50.099998474121094,5384900.0,-0.0003993701484105161,-2.7273152884466443,-0.266644626417734,50.57324865526017,41.132015227115446,-0.5735681790876583,0.2804349192475257,4.676377636535541,6.32978960554464,46.77129105614996,0.40999984741209516,-2.2533833153493745,-0.07099895477293927,-2.7659764227596284,2.62397851321375,-1.4184876887662838,1.2764897792204053,-1.7057517287917747,52.76073906785753,5.613795920364964,1.3474887339933455,10,-0.7450008392334055,1.3099994659423757,6.752498626708977,7.055000305175774,5.10999679565429,3,0.10207744018122766,-2.4883696172885506,50.08000183105469,-2.704559444439628,50.04999923706055,1.0530951344088744,50.29999923706055,0.10207744018122766 9548,2023-10-27,49.9000015258789,50.4000015258789,49.5099983215332,49.97000122070313,5087100.0,-0.0031961614666972116,-1.0941101497145562,1.750119217931043,51.69272049225434,43.75933054955786,-0.08025498158554711,0.21104082631154597,4.69914443987993,6.421072008656402,46.83564211025107,0.890003204345696,-2.0289381977381424,-0.07849884033203836,-2.424391739759294,2.267394059095217,-1.251445290045666,1.0944476093815894,-1.3476917064552154,42.94480394107072,-6.311559248702572,1.1729464497136264,10,-0.1700000762939382,1.164999008178718,6.412499427795417,7.0249996185302805,4.359996795654304,4,0.09659317730330153,-2.7273152884466443,50.06000137329102,-2.4883696172885506,50.08000183105469,-2.704559444439628,50.04999923706055,0.09659317730330153 9549,2023-10-30,50.68000030517578,50.84000015258789,50.349998474121094,50.40999984741211,5665500.0,0.01563123758407836,-1.5128084744270665,-3.857166212533277,51.8181728106376,45.412327976201425,-0.6092165440691133,-0.7541130348427387,3.7846006313963656,5.599026834388347,46.43164402050521,0.9399986267089915,-1.495267717658379,0.7944999694824233,-1.2522227557137882,2.8412226946786348,-0.22886139311567888,1.8178613320805255,-1.9454751248216198,90.2439081122824,39.16802805761502,1.0233613625981053,10,-0.6599998474121094,0.23999977111816406,5.495000839233398,6.130001068115234,3.6199989318847656,0,0.09076555734849356,-1.0941101497145562,49.9000015258789,-2.7273152884466443,50.06000137329102,-2.4883696172885506,50.08000183105469,0.09076555734849356 9550,2023-10-31,51.099998474121094,51.13000106811523,50.54999923706055,50.77000045776367,5686300.0,0.008287256638047413,1.9743439263672384,1.2222128032325972,60.24590206650289,47.99624967652302,-0.9206678370816235,-1.2018651715444832,3.230229625081357,5.128938416188809,44.96750865314672,0.5800018310546804,-0.9293222649269524,1.1929981231689482,-0.8969993563288625,3.282995602666759,0.14799938342004282,2.2379968629178535,-2.1549257965435586,98.14799116498816,42.33173729375944,1.044998739748905,10,-0.93499755859375,-0.2299976348876953,5.01500129699707,5.650001525878906,3.200000762939453,1,0.07064580661738762,-1.5128084744270665,50.68000030517578,-1.0941101497145562,49.9000015258789,-2.7273152884466443,50.06000137329102,0.07064580661738762 9551,2023-11-01,51.6500015258789,51.709999084472656,51.06000137329102,51.209999084472656,6458400.0,0.01076326943603223,1.3214305177111463,1.3333487463442049,85.37002530435478,53.006851222069024,-1.326407573871336,-1.9029915610391512,2.551730987288572,4.536005612138872,43.20870748009271,0.6499977111816335,-0.46636599134188117,1.777001190185537,-0.16382998596035492,3.7178323663314288,0.806585602112591,2.747416778258483,-2.44273744143684,97.27283919149221,34.00811425900888,0.9704155880729445,11,-1.1950016021728445,-0.8400001525878835,4.444999694824226,5.079999923706062,2.2699966430664134,2,0.06776379277058386,1.9743439263672384,51.099998474121094,-1.5128084744270665,50.68000030517578,-1.0941101497145562,49.9000015258789,0.06776379277058386 9552,2023-11-02,52.65999984741211,52.77000045776367,51.7599983215332,51.79999923706055,9394200.0,0.019554661988289812,-1.1489351340822025,1.9545359966708598,87.1987668882139,58.22405779212656,-2.2150477263558344,-2.857063038657806,1.4042707677438813,3.477976482236784,40.73770968859169,1.1199989318847727,-0.1784061911426349,2.658499526977536,0.35141869686741956,4.965580357087653,1.5049591119224814,3.812039942032591,-3.102352862965766,96.62575035982167,26.22398366488541,1.1535404150550579,11,-1.6749992370605469,-2.2950000762939453,2.7950000762939453,3.4300003051757812,2.5999984741210938,3,0.04861377479507967,1.3214305177111463,51.6500015258789,1.9743439263672384,51.099998474121094,-1.5128084744270665,50.68000030517578,0.04861377479507967 9553,2023-11-03,55.56000137329102,58.86000061035156,55.33000183105469,57.2400016784668,9951100.0,0.055070291194112775,-2.299065220646431,-1.9534873405368878,90.10475531115068,62.857803568882616,-4.73860132633186,-5.604129815678384,-1.573959146601581,0.5420087596707219,38.777965392917565,6.200000762939453,0.20123493868671005,5.279001045227055,1.8881157091915526,8.669886381262558,3.5835583772093003,6.97444371324481,-5.488377833113908,61.22211035634023,-12.344553022891581,1.6954426680177523,11,-1.530000686645515,-2.5650005340576243,-0.2375020980835032,0.5299987792968679,0.23999786376952414,4,-0.007019495945030596,-1.1489351340822025,52.65999984741211,1.3214305177111463,51.6500015258789,1.9743439263672384,51.099998474121094,-0.007019495945030596 9554,2023-11-06,56.13999938964844,56.959999084472656,55.56000137329102,55.56000137329102,5532400.0,0.01043912890607368,-3.8275948251482426,-0.34523685178541147,89.44096935922587,68.48685315873504,-4.920523177417522,-5.97872850658829,-2.237052623520654,-0.07573806157050456,36.71231408034301,1.3999977111816335,0.535628584380234,5.533999061584474,1.2685817309623317,9.799416392206616,3.401290396273403,7.666707726895545,-4.486467976839926,67.26834210346321,-6.334478429783147,2.1327086653110707,11,-1.9549999237060547,-3.144998550415039,-0.9524993896484375,-0.1399993896484375,0.4099998474121094,0,-0.03348772868818173,-2.299065220646431,55.56000137329102,-1.1489351340822025,52.65999984741211,1.3214305177111463,51.6500015258789,-0.03348772868818173 9555,2023-11-07,55.97999954223633,56.1500015258789,55.63000106811523,56.11999893188477,5121800.0,-0.0028500151256077855,4.199885561701685,-0.24137908354874812,87.62252839517254,72.67412103141919,-4.28109541261022,-5.669956641612771,-2.1756486936385926,0.04008987360933958,35.591362275021666,0.5200004577636719,0.9304815931282349,5.094999313354492,0.20244660702383754,9.987552019685147,2.6487229601891684,7.541275666519816,-3.029303673870068,63.076905771588585,-8.904885112581226,2.446276353165327,11,-1.7950000762939453,-2.9849987030029297,-1.0274982452392578,-0.2149982452392578,-0.4199981689453054,1,-0.03001072381053238,-3.8275948251482426,56.13999938964844,-2.299065220646431,55.56000137329102,-1.1489351340822025,52.65999984741211,-0.03001072381053238 9556,2023-11-08,55.65999984741211,56.27999877929688,55.25,56.11999893188477,7613700.0,-0.005716321854965067,1.6410266442348775,3.2857220708445705,83.20705179365385,76.30009915790738,-3.449036915442335,-5.136004461125964,-1.9851418370726748,0.31919690929848343,34.18041193669317,1.029998779296882,1.1903595133353448,4.471999549865721,-0.819787591098887,9.76378669083033,1.8261059793834136,7.117893120348029,-1.6456291254884974,54.92958124845867,-14.30117188473799,2.6458935704823046,11,-1.4750003814697266,-2.664999008178711,-1.8125,-0.8199996948242188,-0.5699996948242188,2,-0.024434074992452537,4.199885561701685,55.97999954223633,-3.8275948251482426,56.13999938964844,-2.299065220646431,55.56000137329102,-0.024434074992452537 9557,2023-11-09,55.08000183105469,56.02000045776367,54.90999984741211,56.0,5374500.0,-0.010420374019896594,1.3125034769409278,1.9999999999999691,81.55942785192356,79.61862219787064,-2.326748892821648,-4.176285776006388,-1.5330852503132064,0.8559515018197246,31.842866461319574,1.1100006103515625,1.606217978575465,3.5150014877319364,-1.7568003353818682,8.786803310845741,0.8791005761750341,6.150902399288839,-0.19341772921404754,4.3038468558691765,-61.857457713493424,2.635900911556904,11,-0.4750022888183594,-2.085000991821289,-1.3850021362304688,-0.24000167846679688,0.21999740600585938,3,-0.02106034174921456,1.6410266442348775,55.65999984741211,4.199885561701685,55.97999954223633,-3.8275948251482426,56.13999938964844,-0.02106034174921456 9558,2023-11-10,55.27999877929688,55.38000106811523,54.33000183105469,55.29999923706055,5849600.0,0.00363102653583125,10.666391167059565,0.02173967127194756,81.28142274874017,82.89231663543758,-1.8811618263814225,-3.985189541665612,-1.8374814055402524,0.6126367412049021,29.181933024720596,1.0499992370605398,1.9205776249163478,3.336998558044442,-1.8575535611915441,8.531550677280428,0.7397224984264525,5.934274617662432,3.5800018310546804,36.1215946901682,-27.532265024286765,2.597276059617993,11,-0.5749988555908274,-2.2849979400634837,-1.9074993133544993,-0.6899986267089915,0.3000030517578054,4,-0.0003618027895320175,1.3125034769409278,55.08000183105469,1.6410266442348775,55.65999984741211,4.199885561701685,55.97999954223633,-0.0003618027895320175 9559,2023-11-13,55.540000915527344,55.77999877929688,55.290000915527344,55.31999969482422,3461500.0,0.004703367257088864,-2.5000000000000506,-10.999809269506102,84.44167795042034,85.58073617809507,-1.5413652375328581,-3.9042940680114597,-2.1732893548859096,0.28995099047972417,27.41706815736023,0.5,2.274217829499662,3.253500556945802,-1.9383359569982943,8.445337070889899,0.657582299973754,5.8494188139178505,3.2293997192382804,62.05133221174515,-2.931728720177915,2.5959182569720487,11,-0.5799999237060547,-2.5450000762939453,-3.0900020599365234,-1.6650009155273438,-1.1800003051757812,0,0.004681280468983751,10.666391167059565,55.27999877929688,1.3125034769409278,55.08000183105469,1.6410266442348775,55.65999984741211,0.004681280468983751 9560,2023-11-14,55.68000030517578,56.099998474121094,55.290000915527344,56.0,4625300.0,0.00252069476666672,2.1153953372360874,-1.4545359966708282,84.65348077211787,85.50112011895763,-1.0765838606080038,-3.773894003499649,-2.370010325793217,0.09670661410873294,26.711631621050692,0.80999755859375,2.6756121132050126,3.0989999771118164,-2.164294330860727,8.36229428508436,0.4673528231255446,5.730647131098088,3.0006123535156206,69.23079932704698,2.7388909288862067,2.6316471539862722,11,-0.37000083923339844,-2.684999465942383,-3.3625011444091797,-1.8050003051757812,-0.299999237060554,1,0.015624980731257176,-2.5000000000000506,55.540000915527344,10.666391167059565,55.27999877929688,1.3125034769409278,55.08000183105469,0.015624980731257176 9561,2023-11-15,55.41999816894531,55.9000015258789,55.25,55.81000137329102,4658000.0,-0.004669578570499766,1.2806930659938882,1.2187611758815757,82.21153515506602,84.94698325971899,-0.25207775413304034,-3.2405636054998155,-2.1812366194055386,0.32376534283230285,26.465637379028816,0.6500015258788991,3.054710947835993,2.559997940063475,-2.6830581395032524,7.803054019630203,-0.06153009971988865,5.181525979846839,3.173602273193353,61.5818307995362,-6.3723983595452225,2.621528039783365,11,1.1750030517578125,-2.424997329711914,-3.5049991607666016,-1.5449981689453125,0.5900001525878906,2,0.002526221742536361,2.1153953372360874,55.68000030517578,-2.5000000000000506,55.540000915527344,10.666391167059565,55.27999877929688,0.002526221742536361 9562,2023-11-16,55.099998474121094,56.0099983215332,54.9900016784668,55.70000076293945,5015700.0,-0.005774083460788226,-1.4878091897449257,1.5384547668651969,80.66037481218906,83.89760764872327,0.5033688356393569,-2.6882247274595983,-1.949258026031515,0.6019201654190596,26.530839572703197,1.0199966430664062,3.3584505679587267,2.0049983978271513,-3.1949464593351635,7.204943254989466,-0.5949740307540097,4.604970826408312,3.4083299957958957,43.50271770755656,-26.474286910424574,2.5999724285811587,11,0.5450019836425781,-2.1049976348876953,-3.184999465942383,-1.2249984741210938,1.69000244140625,3,-0.000181457746099567,1.2806930659938882,55.41999816894531,2.1153953372360874,55.68000030517578,-2.5000000000000506,55.540000915527344,-0.000181457746099567 9563,2023-11-17,54.790000915527344,55.0,54.1500015258789,54.93000030517578,7936300.0,-0.005626090148429852,5.071444141689424,0.23333142599197645,75.65545211575352,82.36588351055966,0.7740556295427083,-2.1074474206336475,-1.7239943185833795,0.883493212126254,26.329570010673752,0.9499969482421946,3.4844176795557047,1.454500770568849,-3.5811671632917452,6.490168704429443,-1.063333196361448,3.9723347374991462,3.6347610216123982,32.820532884698395,-33.16385001116086,2.517833966930297,11,0.4249992370605469,-1.7950000762939453,-3.6750011444091797,-1.5550003051757812,2.549999237060547,4,0.00930823714201967,-1.4878091897449257,55.099998474121094,1.2806930659938882,55.41999816894531,2.1153953372360874,55.68000030517578,0.00930823714201967 9564,2023-11-20,54.81999969482422,55.040000915527344,54.38000106811523,54.6500015258789,6964600.0,0.0005475228836575585,1.1639317607624617,-1.214277929155364,74.40947247008314,80.89776618554973,0.6002462078004029,-1.877728765035215,-1.853342931775174,0.8206447145678979,25.924797427026057,0.6599998474121165,3.5070533568086972,1.2584995269775376,-3.606373982717379,6.123373036672454,-1.1739372278699207,3.690936281824996,3.4337718258650867,34.358934230603936,-26.418618587874796,2.432436754847458,11,0.3950004577636719,-1.489999771118164,-3.8699989318847656,-1.6349983215332031,2.5999984741210938,0,0.013863592492909582,5.071444141689424,54.790000915527344,-1.4878091897449257,55.099998474121094,1.2806930659938882,55.41999816894531,0.013863592492909582 9565,2023-11-21,54.79999923706055,55.11999893188477,54.599998474121094,54.97000122070313,8424500.0,-0.000364838706220616,1.2127801180127387,-1.0000224396373754,72.214393744966,79.67635973569551,0.4864125396209147,-1.5638011657441382,-1.9146632915810997,0.8070263052724371,25.761576447968654,0.520000457763679,3.1931064970261573,1.0009990692138686,-3.598619654523887,5.600617792951624,-1.2988102926550127,3.30080843108275,3.289621483836342,34.946173708487144,-20.33860226794785,2.2998093618688795,11,0.3250007629394531,-1.0549983978271484,-3.8674983978271484,-1.6149978637695312,2.8100013732910156,1,-0.008029172132021145,1.1639317607624617,54.81999969482422,5.071444141689424,54.790000915527344,-1.4878091897449257,55.099998474121094,-0.008029172132021145 9566,2023-11-22,55.22000122070313,55.61000061035156,55.0,55.31999969482422,4756300.0,0.0076642698812037224,-1.259257689427655,0.5882194547289811,69.6923298130504,78.35779328693182,-0.002868551421222776,-1.6643134629848788,-2.4247102885164082,0.36333030900230057,25.69540899179568,0.8100013732910156,2.86254248692196,1.164001083374032,-3.124555405327719,5.452557572075783,-0.9802771609768399,3.308279327724904,2.712034732393036,57.52696441865813,7.1629019052993,2.144278244350874,11,-0.0950012207031321,-1.1900005340576243,-4.295000076293952,-2.0349998474121165,3.3699989318847585,2,0.0028974980781439896,1.2127801180127387,54.79999923706055,1.1639317607624617,54.81999969482422,5.071444141689424,54.790000915527344,0.0028974980781439896 9567,2023-11-24,55.16999816894531,55.40999984741211,55.02000045776367,55.11000061035156,1871800.0,-0.0009055242783854167,-2.2500238420701275,-0.5999847409781459,44.65748700128019,74.28846709276961,0.06844021344841877,-1.2773435424413861,-2.478473046187233,0.3887886862464143,25.625665764071982,0.3899993896484375,2.537420127150419,0.8584981918334975,-3.016605520854064,4.733601904521059,-1.0790536645102833,2.7960500481772783,2.610756407062162,69.86282758080124,20.010024593253,1.9375518563437815,11,-0.0449981689453125,-1.1399974822998047,-4.627497673034668,-1.9849967956542969,2.3100013732910156,4,0.015225669393998942,-1.259257689427655,55.22000122070313,1.2127801180127387,54.79999923706055,1.1639317607624617,54.81999969482422,0.015225669393998942 9568,2023-11-27,54.72000122070313,55.33000183105469,54.6500015258789,55.22000122070313,4535600.0,-0.008156551806729584,-1.1250029802350088,-8.333672431332655,29.829552227807156,68.22045312359037,0.4812571177063134,-0.47192532228017825,-2.116076669788818,0.8171232505758113,25.11931000380573,0.6800003051757884,2.2633093393092167,0.16750125885010192,-3.1050953780498745,3.4400978957500783,-1.4687970595998863,1.80379957730009,2.915523233299197,27.642299115797258,-19.181063828831626,1.6362983184499884,11,0.4049987792968679,-0.6900005340576243,-4.177500724792488,-1.5349998474121165,2.989997863769524,0,0.03782894094748368,-2.2500238420701275,55.16999816894531,-1.259257689427655,55.22000122070313,1.2127801180127387,54.79999923706055,0.03782894094748368 9569,2023-11-28,55.27999877929688,55.41999816894531,54.68000030517578,54.70000076293945,8008500.0,0.010233873284013706,-1.3870939955331048,-1.159996032714858,41.07140598071445,63.37800036898998,-0.13354386891328573,-0.7058205595089149,-2.76316467787057,0.25031546260846227,25.112121752380844,0.7399978637695312,2.044589728762631,0.49749889373779865,-2.23040653727481,3.225404324750407,-0.8664538217685092,1.8614516092441065,2.21610475758051,67.32662048752553,21.62732323325993,1.3639527155063058,11,-0.19999885559082742,-1.2499980926513743,-4.737498283386238,-2.0949974060058665,2.2600021362304616,1,0.03726485923987588,-1.1250029802350088,54.72000122070313,-2.2500238420701275,55.16999816894531,-1.259257689427655,55.22000122070313,0.03726485923987588 9570,2023-11-29,54.709999084472656,55.5,54.31999969482422,55.47999954223633,8844500.0,-0.010311137977768836,1.913576060695969,-1.32759153660476,38.609088139751705,58.533284033955056,0.3178126328087174,0.1565232843004054,-2.2802925668422205,0.8019779888890213,25.298615589473506,1.1800003051757812,1.7948220427055759,-0.2530008316040053,-2.3626182922218035,1.8566166290137929,-1.3078095619129044,0.8018078987048938,2.6522603719647933,30.2324893691264,-13.70855222256959,1.0548087303089004,11,0.37000083923339844,-0.6799983978271484,-4.299999237060547,-1.5249977111816406,3.25,2,0.049533890144805026,-1.3870939955331048,55.27999877929688,-1.1250029802350088,54.72000122070313,-2.2500238420701275,55.16999816894531,0.049533890144805026 9571,2023-11-30,55.1500015258789,55.20000076293945,54.18000030517578,54.81999969482422,8484100.0,0.008042450169426507,3.7441848086442753,-0.42857355177828266,50.86848282912414,55.22307381361451,-0.18385030929167812,-0.008246342630791048,-2.7960466269937854,0.3595829220739333,26.062682153292734,1.0200004577636719,1.491299057548595,0.01200160980224041,-1.4086223422026123,1.432625561807093,-0.6983103662001824,0.7223135858046632,2.0837676133362066,73.48495795162215,23.516765591141663,0.7103119760024258,11,-0.27000045776366477,-0.9650020599365163,-4.795000076293938,-1.9650001525878835,3.5900001525878977,3,0.04460560319872919,1.913576060695969,54.709999084472656,-1.3870939955331048,55.27999877929688,-1.1250029802350088,54.72000122070313,0.04460560319872919 9572,2023-12-01,55.22000122070313,55.52999877929688,54.91999816894531,54.91999816894531,5525600.0,0.001269260070489553,-3.0666293677839853,0.9090951125907841,49.2308008317993,52.28700144873072,-0.26265886956613826,0.13004387595879763,-2.9099861260739814,0.27671569024165166,27.91366974712241,0.6100006103515696,1.156088424513868,-0.045998764038081674,-0.8570900995261326,0.7650925714499692,-0.4515444317821107,0.35954690370594733,1.8904172139785231,77.03719192752644,24.27165835528281,0.4055456677440269,12,-0.32500076293946023,-1.0350017547607493,-4.864999771118171,-2.0349998474121165,3.6899986267089773,4,0.06102859212942713,3.7441848086442753,55.1500015258789,1.913576060695969,54.709999084472656,-1.3870939955331048,55.27999877929688,0.06102859212942713 9573,2023-12-04,55.16999816894531,55.58000183105469,54.66999816894531,54.97000122070313,5413200.0,-0.0009055242783854167,-1.2750004768353391,0.6666497126290232,44.986415965066115,49.01777294817327,-0.17107499270371562,0.15740078473636743,-2.8979951548851233,0.3049671756661212,26.513255168669925,0.910003662109375,0.8377775782988266,-0.07650165557861044,-0.8765086149022778,0.723505303745057,-0.47650513524044413,0.32350182408322326,1.8220035893842308,70.71405605419045,18.33315746390678,0.4000034796618353,12,-0.2749977111816406,-0.9849987030029297,-4.827497482299805,-1.9899978637695312,3.4600028991699148,0,0.04187060811960097,-3.0666293677839853,55.22000122070313,3.7441848086442753,55.1500015258789,1.913576060695969,54.709999084472656,0.04187060811960097 9574,2023-12-05,54.2599983215332,55.2599983215332,53.9900016784668,55.08000183105469,5775500.0,-0.016494469414797597,1.1525430851940814,-4.100080109865103,34.08070559879171,44.78069648748723,0.7276556507775709,0.9690160642398027,-2.0415563567083836,1.1786017559292645,24.795005030376426,1.2699966430664062,0.516107023483066,-0.8925014495849624,-1.69226147053989,-0.09274142863003476,-1.2923814600624226,-0.4926214391075021,2.618323427498318,16.980919317960986,-31.894289422641908,0.399880010477463,12,0.5400028228759766,0.345001220703125,-3.862497329711914,-1.1999969482421875,4.790000915527344,1,0.06358276575121669,-1.2750004768353391,55.16999816894531,-3.0666293677839853,55.22000122070313,3.7441848086442753,55.1500015258789,0.06358276575121669 9575,2023-12-06,54.29999923706055,54.43999862670898,53.540000915527344,54.2599983215332,5649400.0,0.0007372081969170274,4.624991059294962,-0.04878139552193674,36.79247065428339,41.12515658095757,0.6808719899431992,0.8397551138218589,-2.12415214887325,1.1024183395344878,22.879616738637544,0.8999977111816335,0.27323886415675247,-0.768500518798831,-1.5551065087004332,0.018105471102771276,-1.161803513749632,-0.37519752384802985,2.405023307737089,37.25480296349486,-9.599472565107042,0.3933029949508026,12,0.26000213623046875,0.4050006866455078,-3.8299989700317383,-1.2849979400634837,3.8699989318847656,2,0.05966854003665345,1.1525430851940814,54.2599983215332,-1.2750004768353391,55.16999816894531,-3.0666293677839853,55.22000122070313,0.05966854003665345 9576,2023-12-07,54.29999923706055,54.59000015258789,53.9900016784668,54.52999877929688,5129900.0,0.0,2.4285402883892275,-5.749856952126823,39.79593326229443,40.584983943292485,0.5997117521046604,0.7722361194605725,-2.12990680796063,1.0776842236268749,21.188190373998893,0.5999984741210938,0.042164572781189236,-0.70050048828125,-1.5066999251437352,0.10569894858123519,-1.1036002067124926,-0.2974007698500074,2.1518215773954665,37.25480296349486,-9.609364861784243,0.4030997184312421,12,0.26000213623046875,0.6600017547607422,-3.782498359680176,-1.2849979400634837,2.8100013732910156,3,0.06740331305408387,4.624991059294962,54.29999923706055,1.1525430851940814,54.2599983215332,-1.2750004768353391,55.16999816894531,0.06740331305408387 9577,2023-12-08,53.91999816894531,54.349998474121094,53.70000076293945,54.15999984741211,4935800.0,-0.006998178148331924,1.0967704225092136,1.043487635380526,39.097724952101316,41.6147809126585,0.8758595349627001,1.1182078525905084,-1.7614842395075385,1.4193133662439337,19.735648356723868,0.6499977111816406,-0.171359807901851,-1.0225013732910142,-1.9607170235935314,-0.08428572298849701,-1.4916091984422764,-0.5533935481397521,2.2988770535964065,18.62730798430739,-28.773467359135612,0.4691078251512595,12,0.6400032043457031,1.3900012969970703,-3.2874975204467773,-0.9049968719482493,3.3300018310546875,4,0.08939175951785394,2.4285402883892275,54.29999923706055,4.624991059294962,54.29999923706055,1.1525430851940814,54.2599983215332,0.08939175951785394 9578,2023-12-11,55.2599983215332,55.4000015258789,54.52999877929688,54.52999877929688,4631800.0,0.02485163572130178,-1.383570663391955,-3.0416434872446656,54.15092506288842,43.068060810677835,-0.4240835861187122,-0.23543856880419156,-3.0909607625746105,0.04307457599294651,18.879825391441642,1.4800033569335866,-0.3571274026096489,0.31849880218506144,-0.6182436630879948,1.2552412674581177,-0.1498724304514667,0.7868700348215896,0.7445669564473647,92.4729484728914,41.628730580866005,0.4683712326365286,12,-0.6999969482421875,0.94000244140625,-4.58499813079834,-2.24499702453614,1.9200019836425781,0,0.06605142303192224,1.0967704225092136,53.91999816894531,2.4285402883892275,54.29999923706055,4.624991059294962,54.29999923706055,0.06605142303192224 9579,2023-12-12,55.79999923706055,55.86000061035156,55.16999816894531,55.83000183105469,4122400.0,0.009772003835130771,14.333361590302209,-0.041099469599979496,58.591054480625,45.28827929299709,-0.9862836332861349,-0.7957614458439366,-3.600728673588108,-0.5386956637590998,17.919182665121706,0.69000244140625,-0.3479403377427701,0.8454998016357393,-0.13252167131673076,1.8235212745882095,0.35648906515950785,1.3345105381119708,-2.259998321533203,97.4137335696692,42.71785351062361,0.4890107364762349,12,-1.0999984741210938,-0.5499992370605469,-2.2874984741210938,-2.7849979400634837,0.5200004577636719,1,0.05071687938617542,-1.383570663391955,55.2599983215332,1.0967704225092136,53.91999816894531,2.4285402883892275,54.29999923706055,0.05071687938617542 9580,2023-12-13,56.54999923706055,56.56999969482422,55.77999877929688,55.93000030517578,5780700.0,0.013440860398827192,1.3939427217293083,-20.66484424666243,60.81298261305906,46.3932237134343,-1.6179793771825075,-1.557073383533023,-4.250872263487864,-1.330998668062108,16.94253952748467,0.7900009155273366,-0.21789008039181823,1.551999855041501,0.3799641356893062,2.724035574393696,0.9659819953654036,2.1380177147175985,-2.963598327636717,99.30311967919314,43.10788041202525,0.586017859676098,12,-1.4949989318847656,-1.4949989318847656,-2.9599990844726562,-3.5349979400634837,-0.9799995422363281,2,0.04420866549475755,14.333361590302209,55.79999923706055,-1.383570663391955,55.2599983215332,1.0967704225092136,53.91999816894531,0.04420866549475755 9581,2023-12-14,55.56000137329102,56.68000030517578,55.29999923706055,56.68000030517578,5595300.0,-0.01750659375996455,1.4642899717644013,-1.8064530022334362,52.75037514775904,46.784287526318714,-0.6299532054725034,-0.5860986242713011,-3.2239780955132673,-0.38469993389727364,15.774411352151708,1.3800010681152344,-0.19296564024930518,0.555001831054696,-0.6292549798647116,1.7392586419741036,-0.03712657440500777,1.1471302365143998,-1.8542565124511796,62.416137452012485,7.621359958798983,0.5921284054597051,12,-0.45000076293946023,-0.45000076293946023,-1.970001220703132,-2.5450000762939595,-0.490001678466804,3,0.046976183065916555,1.3939427217293083,56.54999923706055,14.333361590302209,55.79999923706055,-1.383570663391955,55.2599983215332,0.046976183065916555 9582,2023-12-15,55.09000015258789,55.95000076293945,54.91999816894531,55.56000137329102,9880400.0,-0.008459345015946584,-1.5431999924648439,0.4196443472604066,52.6019599269252,47.63045907763639,-0.20152435543308655,-0.12320146183902381,-2.649568306615741,0.036988495925193376,14.650211633352717,1.0300025939941406,-0.11861878320475228,0.08550052642821981,-1.0985958628623465,1.269596915718786,-0.5065476682170598,0.6775487210734994,-1.2057999650878912,26.046557016376326,-30.853387019805936,0.5920481946452824,12,0.020000457763671875,0.020000457763671875,-1.5,-2.0749988555908274,0.049999237060546875,4,0.036667279944975206,1.4642899717644013,55.56000137329102,1.3939427217293083,56.54999923706055,14.333361590302209,55.79999923706055,0.036667279944975206 9583,2023-12-18,55.29999923706055,55.54999923706055,54.77000045776367,55.47000122070313,4230200.0,0.003811927462171072,3.727293745014854,0.36170540873970186,50.14793224968182,49.41570648329085,-0.4371103289587097,-0.30886962463571876,-2.746697420587914,-0.21085281643524922,14.154422364270363,0.779998779296875,-0.13330160038229621,0.2699996948242216,-0.9166103053690122,1.4566096950174554,-0.32330530527239887,0.863304694920842,-1.248051042500002,27.748629405126874,-26.68268202857622,0.5933050000966174,12,-0.18999862670898438,-0.18999862670898438,-1.4999990463256836,-2.2849979400634837,0.1399993896484304,0,0.03526222043114635,-1.5431999924648439,55.09000015258789,1.4642899717644013,55.56000137329102,1.3939427217293083,56.54999923706055,0.03526222043114635 9584,2023-12-19,55.58000183105469,55.72999954223633,55.290000915527344,55.38000106811523,4203800.0,0.005063338116765959,-1.3157757365858556,-1.176461348591937,56.72335051418746,51.63024868994686,-0.57013518696467,-0.5576040536892606,-2.8976106821988026,-0.5368742388469911,13.662378563803458,0.4399986267089844,-0.13925145199415567,0.5120021820068388,-0.6947968078477516,1.7188011718614291,-0.09139731292045639,1.115401676934134,-1.3703705098572314,42.40845225137059,-14.460749248855763,0.6033994949272969,12,-0.3900012969970703,-0.470001220703125,-1.730001449584961,-2.5650005340576243,0.009998321533203125,1,0.02878730517110406,3.727293745014854,55.29999923706055,-1.5431999924648439,55.09000015258789,1.4642899717644013,55.56000137329102,0.02878730517110406 9585,2023-12-20,54.36000061035156,55.540000915527344,54.36000061035156,55.27999877929688,4820400.0,-0.02195036308943521,-1.5652231602341897,-4.599973297220876,44.55172355733569,52.15866983384033,0.736749360147158,0.6616674620509997,-1.5845359963989907,0.6400850293421172,12.85906722872511,1.220001220703125,-0.15372895755115223,-0.6859991073608427,-1.9288723945031023,0.556874179781417,-1.3074357509319725,-0.06456246378971287,-0.0021471501154053385,0.0,-52.50503442795698,0.6214366435711295,12,0.8299999237060547,0.75,-0.38249969482421875,-1.364999771118164,0.9500007629394602,2,0.03605590622637744,-1.3157757365858556,55.58000183105469,3.727293745014854,55.29999923706055,-1.5431999924648439,55.09000015258789,0.03605590622637744 9586,2023-12-21,55.38000106811523,55.47000122070313,54.68000030517578,54.709999084472656,4323800.0,0.018763805119778265,-1.1643874271679968,-0.7282644751463552,50.97560782719245,53.478434597739344,-0.12733235692031286,-0.36441537419832315,-2.4719010861405977,-0.420975829736733,11.708995224218393,1.1100006103515696,-0.006393190474803134,0.3260013580322223,-0.9236290647185541,1.5756317807829987,-0.29881385334316235,0.950816569407607,-1.0200004577636648,64.15096603000372,14.139815068935619,0.6248152113753879,12,0.1399993896484446,-0.27000045776366477,-1.2275009155273366,-2.385000228881829,-0.3600006103515554,3,0.0034308165952416925,-1.5652231602341897,54.36000061035156,-1.3157757365858556,55.58000183105469,3.727293745014854,55.29999923706055,0.0034308165952416925 9587,2023-12-22,56.0099983215332,56.349998474121094,55.52000045776367,55.6500015258789,3942500.0,0.011375898181061883,-1.677417568556996,0.5373070594464883,54.783598544506596,53.548731651252474,-0.48018194441195305,-0.9784193377048354,-2.8927976556867137,-1.087509594254314,10.693639050548962,0.9699974060058665,0.14734950703154936,0.9139986038208008,-0.4065024660505614,2.234499673692163,0.25374806888512325,1.5742491387564783,-1.6499977111816406,82.91454685565094,34.054789781144876,0.6602505349356796,12,-0.48999786376953125,-0.8999977111816406,-1.2149972915649414,-3.0149974822998047,-0.06999969482422586,4,-0.0167826933561539,-1.1643874271679968,55.38000106811523,-1.5652231602341897,54.36000061035156,-1.3157757365858556,55.58000183105469,-0.0167826933561539 9588,2023-12-26,56.790000915527344,56.91999816894531,55.9000015258789,55.9000015258789,3469100.0,0.013926131358126925,-1.2921288597047473,2.4722425321337833,64.62428342168872,54.21909042248178,-1.1402382117658618,-1.6816082839731052,-3.4561275000218146,-1.905472425881527,10.155145918004745,1.0199966430664134,0.3155136433547767,1.590501213073729,0.08285719112281242,3.0981452350246457,0.8366792020982672,2.344323224049191,-2.29080032348633,94.92197744558091,40.29355568774699,0.7538220109754593,12,-1.1500015258789062,-1.5600013732910156,-2.4700002670288086,-3.7950000762939453,-1.44000244140625,1,-0.029054437388250975,-1.677417568556996,56.0099983215332,-1.1643874271679968,55.38000106811523,-1.5652231602341897,54.36000061035156,-0.029054437388250975 9589,2023-12-27,57.34000015258789,57.36999893188477,56.72000122070313,56.84000015258789,3606200.0,0.009684790072087557,1.3214305177111128,0.5617981380835588,66.59388482617314,54.861412890605564,-1.619078927991886,-2.181195420852319,-3.809221552171209,-2.4447933618941917,9.64454976613268,0.6499977111816406,0.5506572558147127,2.0375003814697266,0.25101387655539753,3.8239868863840556,1.1442571290125585,2.9307436339268946,-2.647135754394533,99.0033622583018,40.43499403571889,0.8932432524571655,12,-1.4750003814697266,-1.885000228881836,-3.234999656677246,-4.344999313354492,-2.220001220703118,2,-0.03313570842034885,-1.2921288597047473,56.790000915527344,-1.677417568556996,56.0099983215332,-1.1643874271679968,55.38000106811523,-0.03313570842034885 9590,2023-12-28,57.41999816894531,57.56000137329102,57.18999862670898,57.5099983215332,3344700.0,0.0013951520081014746,2.894637515308337,-0.18000030517578125,66.88310803641797,56.431716544901,-1.7463352681211006,-2.1584206589242285,-3.72343160149002,-2.5675084641564467,9.52561752209231,0.37000274658204546,0.6237934471034023,1.9819984436035156,-0.014067387099608197,3.9780642743066394,0.9839655282519502,2.980031358955081,-2.459420317382815,95.1387794297822,32.47507249557452,0.9980329153515635,12,-1.4599971771240234,-1.8699970245361328,-3.14749813079834,-4.424997329711914,-1.0799980163574219,3,-0.031870394892265064,1.3214305177111128,57.34000015258789,-1.2921288597047473,56.790000915527344,-1.677417568556996,56.0099983215332,-0.031870394892265064 9591,2023-12-29,57.61000061035156,57.77999877929688,57.33000183105469,57.43000030517578,4061400.0,0.003308994208728544,-1.3684221093420978,-2.0,70.38674694529263,58.407803991386274,-1.8047537610013507,-2.2711180628861456,-3.7436319136087093,-2.782312258975942,9.601431165062111,0.4499969482421946,0.6339803428173596,2.0490009307861357,-0.1637558356021529,4.261757697174424,0.9426225475919878,3.1553793139802835,-2.3374919361816424,92.47795153980509,23.24244430038604,1.1063783831941456,12,-1.5400009155273438,-1.9500007629394531,-3.1750001907348633,-4.614999771118164,-1.1500015258789062,4,-0.03992361070461903,2.894637515308337,57.41999816894531,1.3214305177111128,57.34000015258789,-1.2921288597047473,56.790000915527344,-0.03992361070461903 9592,2024-01-02,58.59000015258789,58.81000137329102,57.36999893188477,57.52000045776367,8150000.0,0.01701092747532873,-1.1021891306406113,5.944432670707413,69.1599591226111,60.52025142171175,-2.498847892243049,-3.1470516941677573,-4.556993974273865,-3.783262983842441,9.667360936268011,1.44000244140625,0.5937657367081215,2.8605005264282255,0.2751935127646874,5.445807540091764,1.5678470195964564,4.1531540332599945,-2.9664428637001947,92.43982019797079,25.06372400371592,1.2926535068317682,1,-2.0049991607666016,-2.414999008178711,-4.012499809265137,-5.594999313354492,-2.0999984741210938,1,-0.06093189427422341,-1.3684221093420978,57.61000061035156,2.894637515308337,57.41999816894531,1.3214305177111128,57.34000015258789,-0.06093189427422341 9593,2024-01-03,57.47999954223633,59.08000183105469,57.27000045776367,59.06999969482422,6954500.0,-0.01894522286159328,1.2484427311261856,-1.4859818748351123,59.07127385318115,60.781131792711044,-1.1701478057944215,-1.9553711705581094,-3.276278491724895,-2.710301476246478,10.065132988221096,1.8100013732910156,0.6639829089730327,1.6349998474121108,-1.0495568226073644,4.319556517431586,0.2927215124023732,2.9772781824218484,-1.346611199844098,32.20331038049958,-30.077231068034187,1.3422783350097391,1,-0.7599983215332031,-1.1699981689453125,-2.902499198913574,-4.48499870300293,-1.8199996948242188,2,-0.026791943768123327,-1.1021891306406113,58.59000015258789,-1.3684221093420978,57.61000061035156,2.894637515308337,57.41999816894531,-0.026791943768123327 9594,2024-01-04,57.709999084472656,58.59000015258789,57.52999877929688,57.59000015258789,4984400.0,0.004001383856437224,-7.833283000874659,-0.07547101909987548,56.636153459043726,62.123846226234164,-1.1915359087632496,-2.017069166219329,-3.3396869010514294,-2.97765611454178,11.178220270570788,1.1100006103515625,0.7889807753510638,1.6924993515014677,-1.0065601162989282,4.3915588193018635,0.34296961760126976,3.0420290854016656,-1.0462203141211859,27.51320508706201,-28.841480730930183,1.349529733900199,1,-0.8299980163574219,-1.3999977111816406,-3.1324987411499023,-4.714998245239258,-1.779998779296875,3,-0.040894137026360466,1.2484427311261856,57.47999954223633,-1.1021891306406113,58.59000015258789,-1.3684221093420978,57.61000061035156,-0.040894137026360466 9595,2024-01-05,57.540000915527344,58.13999938964844,57.31000137329102,57.56999969482422,3741700.0,-0.0029457316174356096,-2.3877617750098006,-0.24999205264329083,62.49999397933026,63.4043335764717,-0.5844818095772624,-1.6779203805236875,-2.993578764218107,-2.859633510794197,12.552098087668373,0.8299980163574148,0.9318978604453534,1.3605010986328097,-1.2930645622743597,4.014066759539979,0.03371826817922852,2.687283929086391,-0.4413019942492937,14.91714104463614,-38.99074262026096,1.3267828304535842,1,-0.23999977111816406,-1.2299995422363281,-2.9850006103515625,-4.545000076293945,-1.3800010681152344,4,-0.04205773279696845,-7.833283000874659,57.709999084472656,1.2484427311261856,57.47999954223633,-1.1021891306406113,58.59000015258789,-0.04205773279696845 9596,2024-01-08,57.959999084472656,58.16999816894531,57.38999938964844,57.61999893188477,5764300.0,0.007299238134561348,1.0526328998288401,-11.333799593082164,68.23379492630653,64.89879984111613,-0.6705341843305277,-1.907457912500476,-3.2299227650792233,-3.3169189354815174,13.992795434420518,0.779998779296875,1.026402156882007,1.597499275207518,-1.0148026406327872,4.2098011910478235,0.29134831728736543,2.903650233127671,1.1200027465820312,38.121442165228956,-18.51300635122216,1.3061509579201531,1,-0.4699974060058594,-1.6499977111816406,-3.404998779296875,-4.964998245239258,-2.0900001525878835,0,-0.027950292572015534,-2.3877617750098006,57.540000915527344,-7.833283000874659,57.709999084472656,1.2484427311261856,57.47999954223633,-0.027950292572015534 9597,2024-01-09,58.7400016784668,58.7599983215332,57.4000015258789,57.61999893188477,5042900.0,0.01345760190329437,1.3448300809639502,3.2941242468781686,70.37915548773874,65.53823007067724,-1.1427316414098527,-2.43256178508139,-3.812776168418125,-4.131488701591515,15.533859707108682,1.359996795654304,1.3584976404761662,2.1365016937255845,-0.41567613196063036,4.688679519411799,0.8604127808824771,3.412590606568692,0.3062001037597639,81.21547543526506,20.06268546770081,1.2760889128431079,1,-0.8400001525878906,-2.4300003051757812,-4.207501411437988,-5.745000839233398,-2.5700035095214844,1,-0.03881516051828704,1.0526328998288401,57.959999084472656,-2.3877617750098006,57.540000915527344,-7.833283000874659,57.709999084472656,-0.03881516051828704 9598,2024-01-10,58.90999984741211,59.13000106811523,58.33000183105469,58.75,4436100.0,0.002894078380791587,1.6666539510576603,0.1428566562898082,69.98798805124792,65.91535265124111,-1.0955967552049515,-2.440200775944099,-3.7744269014428014,-4.318650950375499,16.68686469978866,0.7999992370605398,1.5903491880967309,2.123999786376956,-0.5430890936628927,4.791088666416805,0.7904553463570352,3.4575442263968768,-1.5200004577636719,87.91201881358732,23.380744960510626,1.3335444400199243,1,-0.7500000000000071,-2.5749988555908203,-4.369999885559082,-5.914999008178711,-3.8899993896484375,2,-0.04107958199310069,1.3448300809639502,58.7400016784668,1.0526328998288401,57.959999084472656,-2.3877617750098006,57.540000915527344,-0.04107958199310069 9599,2024-01-11,58.63000106811523,58.93000030517578,58.209999084472656,58.9000015258789,4159300.0,-0.0047529923616046466,3.363669992023579,-1.6875044703526214,78.89041281862929,67.24949762704237,-0.6854502834360972,-2.042009491516616,-3.3101841628164266,-4.059375079392979,17.47007922154593,0.720001220703125,1.7493010325350369,1.702500915527338,-1.043450027711316,4.448451858765992,0.3295254439080111,3.075476387146665,-1.2299995422363281,72.5274679209056,-0.1596969074653316,1.372975471619326,1,-0.43000030517577414,-2.295000076293938,-4.0900011062622,-5.635000228881829,-3.229999542236328,3,-0.0506566803103522,1.6666539510576603,58.90999984741211,1.3448300809639502,58.7400016784668,1.0526328998288401,57.959999084472656,-0.0506566803103522 9600,2024-01-12,59.04999923706055,59.31000137329102,58.79999923706055,59.13000106811523,4024800.0,0.00716353677799475,1.3181786655569,0.29630257562268664,77.02505005741712,67.98708686172286,-0.9497988944485058,-2.387520199151041,-3.5507991135272405,-4.498822260788657,17.852339264871336,0.6800003051757955,1.770778877742579,1.9974990844726577,-0.8995472040611645,4.89454537300648,0.5489759402057501,3.446022228739565,-1.6153977203369223,86.4582360619646,12.167035004162713,1.4485231442669102,1,-0.7599983215332031,-2.624998092651367,-4.347498893737793,-6.054998397827148,-3.9099998474121094,4,-0.052836561764536216,3.363669992023579,58.63000106811523,1.6666539510576603,58.90999984741211,1.3448300809639502,58.7400016784668,-0.052836561764536216 9601,2024-01-16,58.16999816894531,59.4000015258789,57.95000076293945,59.4000015258789,5783100.0,-0.01490264317502199,1.3577183830690087,15.37469006294234,65.34091432479015,67.56274855085388,0.020105894543171132,-1.3723185433234235,-2.5156729780932423,-3.642467123082696,18.35342829300804,1.450000762939446,1.7049165823440475,0.9869981765747085,-1.8617064870170452,3.835702840166462,-0.43735415522116483,2.4113505083705817,-0.6603806579589886,38.49983215332067,-33.267128753138266,1.4243523317958766,1,0.16500282287597656,-1.6199970245361328,-3.5374975204467773,-5.174997329711914,-3.05999755859375,1,-0.034553865992835164,1.3181786655569,59.04999923706055,3.363669992023579,58.63000106811523,1.6666539510576603,58.90999984741211,-0.034553865992835164 9602,2024-01-17,57.11000061035156,57.540000915527344,56.34000015258789,57.4900016784668,8595300.0,-0.018222410038851278,4.0000079472935495,0.30894311464529794,52.18579263449949,66.79769508211147,0.9477542286380114,-0.16150892987207044,-1.3422295197771064,-2.6214610123582034,18.66094029922151,1.8299980163574219,1.602772073856542,-0.17399940490722798,-2.8481435267065507,2.5001447168920947,-1.5110714658068929,1.163072655992437,2.2900009155273366,25.16340235937679,-41.870451813524184,1.3370720608996627,1,0.7600002288818359,-0.5599994659423828,-2.34999942779541,-4.114999771118164,-1.8199996948242188,2,-0.021712513836710245,1.3577183830690087,58.16999816894531,1.3181786655569,59.04999923706055,3.363669992023579,58.63000106811523,-0.021712513836710245 9603,2024-01-18,57.25,57.43999862670898,56.61000061035156,56.7599983215332,4800400.0,0.002451398847000963,-1.101268512214301,-1.2894744767354314,49.34876806117655,65.98798559345956,0.8623876825068493,-0.1559229570725762,-1.4583072162443997,-2.7859825012042165,19.134201707647087,0.8299980163574148,1.451210329778398,-0.13150005340575888,-2.6380071214023033,2.3750070145907856,-1.3847535874040275,1.1217534805925098,2.150001525878899,29.73854375867196,-31.87780233143328,1.2532535339982713,1,0.6200008392333984,-0.3699989318847656,-2.314999580383301,-4.254999160766602,-1.529998779296868,3,-0.018864660804448707,4.0000079472935495,57.11000061035156,1.3577183830690087,58.16999816894531,1.3181786655569,59.04999923706055,-0.018864660804448707 9604,2024-01-19,57.18000030517578,57.45000076293945,56.54999923706055,57.45000076293945,5450200.0,-0.0012227020929994614,5.666666666666667,-0.5510194548894131,48.260883506782434,64.40586220762091,0.9491098807032401,0.042257156535200124,-1.383403947605089,-2.7461107416139043,19.456720274935467,0.9000015258789062,1.237256174248003,-0.2814996719360323,-2.6439003481727212,2.0809010043006566,-1.4627000100543768,0.8997006661823121,2.158801193237295,27.450973059024374,-28.68883934308835,1.1812003381183458,1,0.6900005340576172,-0.2999992370605469,-1.7999992370605469,-4.184999465942383,-1.0699996948242188,4,-0.037775443089960836,-1.101268512214301,57.25,4.0000079472935495,57.11000061035156,1.3577183830690087,58.16999816894531,-0.037775443089960836 9605,2024-01-22,56.31999969482422,57.33000183105469,56.25,57.290000915527344,4294200.0,-0.015040234448437384,1.0571403659192304,3.5925910227609883,41.47950946066072,61.43316382254915,1.807982751199674,1.1137261547543602,-0.523233882141902,-1.9274526208125664,20.418749603935705,1.0800018310546875,1.1792978103444653,-1.2395002365112333,-3.1862165156005275,0.7072160425780609,-2.212858376055884,-0.26614209696658264,2.958825776672356,2.22221145764962,-47.28366817586633,0.9733581395446478,1,1.5050010681152344,0.5600013732910156,-1.3449993133544922,-3.3249988555908203,-0.470001220703125,0,-0.016335194849616874,5.666666666666667,57.18000030517578,-1.101268512214301,57.25,4.0000079472935495,57.11000061035156,-0.016335194849616874 9606,2024-01-23,55.56999969482422,56.29999923706055,54.88999938964844,56.29999923706055,7050000.0,-0.013316761435794633,2.8630157029759884,0.7525759005820356,29.4277688415834,56.88300975075411,2.4398891255285236,1.980216961510429,0.22854012615363928,-1.2360304583161508,21.84174713631849,1.4300003051757812,1.1135697752557547,-1.999000167846681,-3.9023040106659863,-0.0956963250273759,-2.95065208925633,-1.047348246437032,3.5876727578124914,25.660374099228132,-17.653960571334782,0.951651921409652,1,1.5750007629394531,1.3100013732910156,-0.5149993896484375,-2.5749988555908203,3.529998779296875,1,-0.007737993657319198,1.0571403659192304,56.31999969482422,5.666666666666667,57.18000030517578,-1.101268512214301,57.25,-0.007737993657319198 9607,2024-01-24,55.06999969482422,55.68999862670898,54.97999954223633,55.47000122070313,9574700.0,-0.008997660657654616,-1.4482649759279964,0.5479476393279955,32.095076200511656,52.67268621178342,2.642432385983284,2.5362170141395666,0.743238597261616,-0.7926816322015213,22.77758517215108,0.7099990844726491,0.9899105168001725,-2.452000236511232,-4.5535045785756125,-0.35049589444685125,-3.5027524075434187,-1.4012480654790451,3.8316123740331918,7.031258149068156,-36.13167139418113,1.0507521710321892,1,2.075000762939453,1.8100013732910156,0.04000091552734375,-2.0749988555908203,3.720001220703125,2,0.0007263649128201877,2.8630157029759884,55.56999969482422,1.0571403659192304,56.31999969482422,5.666666666666667,57.18000030517578,0.0007263649128201877 9608,2024-01-25,55.13999938964844,55.47000122070313,54.88999938964844,55.4000015258789,5711600.0,0.0012711039624502263,1.8999980926585756,0.650002861012006,30.441379006017627,47.28946023260435,2.2142740230811953,2.462519947476949,0.6826063409109508,-0.9076848731519291,23.328235194573487,0.5800018310546946,0.7685650009337834,-2.2995004653930664,-4.63816860383298,0.03916767304684754,-3.4688345346130234,-1.1301663961731094,3.5209159184564314,9.765619761313328,-33.91551164798726,1.1693340692199552,1,2.0050010681152344,1.7400016784667969,-0.029998779296875,-2.144998550415039,3.3600006103515625,3,0.0027203759074954093,-1.4482649759279964,55.06999969482422,2.8630157029759884,55.56999969482422,1.0571403659192304,56.31999969482422,0.0027203759074954093 9609,2024-01-26,55.43999862670898,55.58000183105469,55.0,55.15999984741211,5273100.0,0.005440682632957383,1.0714159207640224,-1.076909533730452,34.32832506719849,42.54537967813561,1.5803802020454398,2.121657455006904,0.3872717676048296,-1.2376683026522812,23.521727442277594,0.5800018310546875,0.439292377941662,-1.9045011520385842,-4.408691569581038,0.5996892655038693,-3.1565963608098144,-0.6524059432673539,2.9946617262885056,22.540929784625867,-23.755072362542883,1.2520952087712276,1,1.7050018310546946,1.440002441406257,-0.32999801635741477,-2.444997787475579,2.4500007629394602,4,0.005050551964827399,1.8999980926585756,55.13999938964844,-1.4482649759279964,55.06999969482422,2.8630157029759884,55.56999969482422,0.005050551964827399 9610,2024-01-29,55.59000015258789,55.849998474121094,55.22999954223633,55.47000122070313,5736000.0,0.002705655295717202,-1.0666552226185253,0.42856948228881386,31.570760299836593,38.79314034202966,0.9923162038154203,1.926289442720936,0.23926082230084944,-1.4076655546768393,23.47493681604948,0.6199989318847656,0.07958754588100447,-1.6629997253417983,-4.286465898536413,0.9604664478528164,-2.9747328119391057,-0.35126663874449093,2.6319805426086518,49.6454495526523,2.2197729106479542,1.3117330865973076,1,0.625,1.2900009155273438,-0.4399995803833008,-2.594999313354492,2.720001220703132,0,0.009354208604719139,1.0714159207640224,55.43999862670898,1.8999980926585756,55.13999938964844,-1.4482649759279964,55.06999969482422,0.009354208604719139 9611,2024-01-30,55.31000137329102,55.58000183105469,55.0,55.52999877929688,4704200.0,-0.005036855163308207,2.6249716881043965,-1.8333280350956358,21.079219716541374,35.33685446225653,0.9207917610224285,2.1345844209981237,0.5264195417066588,-1.1546031640472236,23.334260101739254,0.5900001525878906,-0.35537286725532624,-1.827998542785636,-4.583873567091366,0.9278764815200944,-3.2059360549384976,-0.45006103063277436,2.712060443572632,43.75024835292415,0.5740200978959464,1.3779375121528639,1,0.8599987030029226,1.729999542236321,-0.1600008010864329,-2.3150005340576243,4.0699996948242045,1,0.009763100477716335,-1.0666552226185253,55.59000015258789,1.0714159207640224,55.43999862670898,1.8999980926585756,55.13999938964844,0.009763100477716335 9612,2024-01-31,55.02000045776367,55.59000015258789,54.84000015258789,55.36999893188477,5908100.0,-0.00524319125523276,-1.1126787805847778,1.5909209134574025,17.851220388784228,31.837126943101836,0.986935567873438,2.259249538233945,0.8306743087355457,-0.8992466251869757,22.52932188121724,0.75,-0.8279601471163289,-1.9394994735717788,-4.7610666412472895,0.882067694103732,-3.350283057409534,-0.5287158897340234,2.814137613467068,17.8218420108398,-18.882004288294315,1.4107835838377547,1,1.125,2.1000003814697266,0.2950000762939453,-2.0249996185302734,4.159999847412109,2,0.07415481611072416,2.6249716881043965,55.31000137329102,-1.0666552226185253,55.59000015258789,1.0714159207640224,55.43999862670898,0.07415481611072416 9613,2024-02-01,55.93999862670898,56.040000915527344,54.81999969482422,55.1500015258789,5619500.0,0.01672115887479042,1.4646447521028612,-2.2571444141688914,29.895332380703664,29.796510151315307,-0.15469607912654482,1.2837830540607698,-0.05409198923052827,-1.8445800054184573,21.32130640611568,1.220001220703125,-1.1523831210657747,-0.9425012588501076,-3.788210087846821,1.9032075701466056,-2.3653556733484677,0.48035315564825254,1.6546084110303312,91.80309928208662,57.167417475419555,1.422854414498358,2,0.13500213623047586,1.1700019836425852,-0.6249980926513601,-2.944997787475579,3.220001220703132,3,0.05094748585599018,-1.1126787805847778,55.02000045776367,2.6249716881043965,55.31000137329102,-1.0666552226185253,55.59000015258789,0.05094748585599018 9614,2024-02-02,55.349998474121094,55.93000030517578,55.0,55.79999923706055,5481800.0,-0.010547017645191392,1.6197084723543034,-0.5696233093344536,23.03205181317756,27.746792634928283,0.16586152277152166,1.7791294094774486,0.5640434875935227,-1.2901496228300502,20.04800827366951,0.9399986267089773,-1.319181288435452,-1.414501380920413,-4.3110003391040905,1.4819975772632645,-2.862750860012248,0.033748098171422214,1.9671478293267057,43.44247942566976,14.72741374004017,1.448249479091838,2,0.21000099182128906,1.7600021362304688,0.08500099182128906,-2.3549976348876953,4.470001220703125,4,0.0569105982424134,1.4646447521028612,55.93999862670898,-1.1126787805847778,55.02000045776367,2.6249716881043965,55.31000137329102,0.0569105982424134 9615,2024-02-05,55.11999893188477,55.36999893188477,54.7599983215332,55.13000106811523,4768700.0,-0.004155366731290133,1.489809264305134,0.022226931717003132,25.442821575845855,27.304020716512998,0.23215346047597052,1.9168083948324224,0.8207306019067246,-1.0873591382012435,19.073899716531884,0.6100006103515696,-1.49382882514589,-1.5235008239746008,-4.485053241613663,1.4380515936644613,-3.0042770327941355,-0.0427246151550662,1.9474327107006673,28.124990686793684,0.6208791366701725,1.4807762088195322,2,0.2800006866455007,1.960000991821282,0.5400009155273366,-2.1249980926513743,5.729999542236321,0,0.05025400057040508,1.6197084723543034,55.349998474121094,1.4646447521028612,55.93999862670898,-1.1126787805847778,55.02000045776367,0.05025400057040508 9616,2024-02-06,56.34000015258789,56.38000106811523,55.040000915527344,55.2599983215332,7407000.0,0.0221335494256949,1.3103377969535295,-107.9771167049589,43.95603934947721,28.62190551084251,-0.9690418831811698,0.5999793437054706,-0.37139627683085763,-2.3336592286295286,17.77449913146408,1.3400001525878835,-1.641388355065743,-0.22249965667724325,-3.1203749992976384,2.675375685943152,-1.6714373279874408,1.2264380146329543,0.45053949147128236,97.53081186981115,66.85011651650015,1.4489376713101962,2,-0.7700004577636719,0.7399997711181641,-0.5849990844726562,-3.010000228881836,3.9599990844726562,1,0.03496629775235527,1.489809264305134,55.11999893188477,1.6197084723543034,55.349998474121094,1.4646447521028612,55.93999862670898,0.03496629775235527 9617,2024-02-07,56.459999084472656,56.90999984741211,56.22000122070313,56.709999084472656,4315100.0,0.002129906488458788,1.1230677136518672,-0.23148108902358044,43.77951885542232,30.103921049665253,-0.9735090798436161,0.3166448122827319,-0.4599397656921269,-2.4851147113131518,16.1732898253854,0.6899986267089773,-1.6664483905567806,0.011499404907226562,-2.699028162628771,2.7220269724432242,-1.3437643788607758,1.366763188675229,-1.7000007629394531,79.06974681073791,46.27589684672169,1.3552637837679995,2,-0.625,0.6200008392333984,-0.5949993133544922,-2.714998245239258,3.990001678466797,2,0.051718066436271304,1.3103377969535295,56.34000015258789,1.489809264305134,55.11999893188477,1.6197084723543034,55.349998474121094,0.051718066436271304 9618,2024-02-08,56.4900016784668,56.52999877929688,56.0099983215332,56.4900016784668,4253900.0,0.0005313955805994475,12.000953743440881,-0.0,44.532500185898414,31.237718285076355,-0.8849357488335201,0.10123665466201714,-0.44298277469285097,-2.5350627343441374,14.158043274165188,0.520000457763679,-1.5261531987990082,0.16250190734863423,-2.289048765442118,2.6140525801393864,-1.0632734290467454,1.3882772437440138,-1.6870033264160185,80.46521530845797,45.05419059105297,1.2257753363953774,2,-0.6550025939941406,0.5899982452392578,-0.1100006103515625,-2.460000991821289,4.299999237060547,3,0.04761902189382261,1.1230677136518672,56.459999084472656,1.3103377969535295,56.34000015258789,1.489809264305134,55.11999893188477,0.04761902189382261 9619,2024-02-09,55.65999984741211,56.56999969482422,55.349998474121094,56.52000045776367,3893900.0,-0.014692897971200991,1.5416716337251348,-100.0,44.74522631532588,32.701547842352944,-0.022847559442645604,0.7350092208087915,0.40724899536765946,-1.7321109888065394,12.094279469346784,1.220001220703125,-1.3981521319511359,-0.5189998626708956,-2.731451557958735,1.6934518326169439,-1.6252257103148153,0.5872259849730241,-0.8148614654541078,41.86050637852416,2.1583202852291308,1.106225847643918,2,0.17499923706054688,1.4200000762939453,0.8550014495849609,-1.519998550415039,4.880001068115234,4,0.06288178242175713,12.000953743440881,56.4900016784668,1.1230677136518672,56.459999084472656,1.3103377969535295,56.34000015258789,0.06288178242175713 9620,2024-02-12,55.93000030517578,55.9900016784668,55.27000045776367,55.56999969482422,3497800.0,0.004850888582534241,1.9999841055392196,-0.4186050637852416,53.103451904585285,36.25979586324671,-0.2676984199408423,0.23113180972381997,0.17940860822574223,-2.0237146176305743,9.691090229816853,0.720001220703125,-1.2497417433919793,-0.09299945831298828,-1.8452082686829243,1.6592093520569478,-0.9691038634979563,0.7831049468719797,-1.0435646939086993,47.593577433298854,5.862584097638113,0.8761044051849692,2,-0.095001220703125,1.1499996185302734,0.6650009155273438,-1.789999008178711,4.209999084472656,0,0.0695512134529428,1.5416716337251348,55.65999984741211,12.000953743440881,56.4900016784668,1.1230677136518672,56.459999084472656,0.0695512134529428 9621,2024-02-13,56.15999984741211,56.459999084472656,55.41999816894531,55.959999084472656,5970700.0,0.0041122750041366896,1.6000047683761296,0.5555567329292587,59.85533129560998,40.92691929733846,-0.40727523853031045,-0.16566648533312645,-0.019073763276495015,-2.2702074272882555,8.292111386012932,1.0400009155273438,-1.138815692492031,0.23749999999999716,-1.1981939898430696,1.673193989843064,-0.48034699492153266,0.955346994921527,-1.2330929514221296,54.2682756631528,7.811413754037623,0.7178469949215318,2,-0.3250007629394531,0.9200000762939453,0.6450014114379883,-2.019998550415039,3.720001220703118,1,0.08351137178511059,1.9999841055392196,55.93000030517578,1.5416716337251348,55.65999984741211,12.000953743440881,56.4900016784668,0.08351137178511059 9622,2024-02-14,55.86999893188477,56.63999938964844,55.459999084472656,56.15999984741211,3981900.0,-0.005163833979972887,-1.1261255069076912,-1.449999046329286,56.34781789509798,43.86608435449338,0.01785543244703547,0.02811492034279439,0.2974676581564921,-1.9824267698577032,8.60477793436663,1.1800003051757812,-1.0229287449378148,0.00949916839600462,-1.3128989665932167,1.331897303385226,-0.6516998990986096,0.6706982358906188,-0.9034301768663511,43.7955432049613,-7.000854748931559,0.6611990674946111,2,-0.03499984741211648,1.210000991821282,1.0300025939941335,-1.7299976348877024,3.6300010681152273,2,0.07929121871966949,1.6000047683761296,56.15999984741211,1.9999841055392196,55.93000030517578,1.5416716337251348,55.65999984741211,0.07929121871966949 9623,2024-02-15,56.16999816894531,56.41999816894531,55.790000915527344,56.13999938964844,5553100.0,0.00536959446565044,1.3773536016583174,-0.10344373997001122,56.34781789509799,47.567836141373434,-0.27500732885044954,-0.37623359812613444,0.029654146522076985,-2.2792518876884813,8.934341371510254,0.6299972534179688,-0.8039436625795346,0.3634984970092745,-0.7984651846607278,1.5254621786792768,-0.21748334382572665,0.9444803378442757,-1.1645607920790155,65.69331480744117,10.85505737767572,0.5809818408350019,2,-0.33499908447265625,0.9100017547607422,0.9350032806396484,-1.8749980926513672,2.920001983642578,3,0.0761973069879931,-1.1261255069076912,55.86999893188477,1.6000047683761296,56.15999984741211,1.9999841055392196,55.93000030517578,0.0761973069879931 9624,2024-02-16,55.02000045776367,55.97000122070313,54.959999084472656,55.88000106811523,6077600.0,-0.020473522319205628,-1.0612217888533515,-28.667853509664056,45.777780038339095,49.82727597053935,0.920005893726028,0.636266973691427,1.2284746124679344,-1.1348107599692838,9.374090828985961,1.2099990844726562,-0.5490886882247565,-0.6784992218017578,-1.6954145932807236,0.338416149677208,-1.1869569075412443,-0.17004153606227135,1.8899993896484375,3.5715096661686365,-49.77869255521884,0.5084576857394829,2,0.9149990081787109,2.059999465942383,2.2274999618530273,-0.7000007629394531,4.299999237060547,4,0.10487096346342328,1.3773536016583174,56.16999816894531,-1.1261255069076912,55.86999893188477,1.6000047683761296,56.15999984741211,0.10487096346342328 9625,2024-02-20,55.4000015258789,55.68000030517578,54.86000061035156,55.29999923706055,5620400.0,0.006906598781418305,1.4848481345548075,-0.11628164865775249,50.656935200845034,50.57181995402466,0.6525195063453708,0.1937412169969619,0.9014290178100879,-1.5124669521210237,10.020965743980979,0.8199996948242188,-0.41952652142821734,-0.25249824523926634,-1.2336441051835934,0.7286476147050607,-0.7430711752114334,0.23807468473290072,1.4709983062744243,30.33715089066773,-23.22657281633036,0.4905729299721638,2,0.4849987030029368,1.6799983978271555,1.867499351501472,-1.0800018310546804,3.799999237060554,1,0.09277976982089808,-1.0612217888533515,55.02000045776367,1.3773536016583174,56.16999816894531,-1.1261255069076912,55.86999893188477,0.09277976982089808 9626,2024-02-21,55.13999938964844,55.65999984741211,54.90999984741211,55.43999862670898,5714600.0,-0.004693179225076505,1.0270224293380483,-2.9999237078010195,50.87975711242109,51.360735315913416,0.8095315079753789,0.4425677472163727,1.2124572071056008,-1.2329264383430427,9.530999822327937,0.75,-0.18211165712914124,-0.49100036621094034,-1.4982561021069927,0.516255369685112,-0.9946282341589665,0.012627501737085822,1.6505604736328152,15.730279287465496,-40.604929219027184,0.5036278679480244,2,0.6100006103515625,1.9400005340576172,2.217501640319824,-0.3099994659423828,4.139999389648445,2,0.09067827448940191,1.4848481345548075,55.4000015258789,-1.0612217888533515,55.02000045776367,1.3773536016583174,56.16999816894531,0.09067827448940191 9627,2024-02-22,55.11000061035156,55.45000076293945,54.79999923706055,55.13999938964844,6579700.0,-0.0005440475086857521,1.0,0.09999618529303544,43.001707928196254,51.190647287279845,0.7016840907268715,0.5014252834486328,1.3064359421605758,-1.1840040660362376,9.057433656932607,0.6500015258789062,0.04359552378632969,-0.5229991912841783,-1.5257132551160808,0.47971487254772427,-1.0243562232001295,-0.021642159368227,1.6033368828124992,19.135899857066498,-31.36152454070664,0.50135703191595,2,0.6099987030029297,1.039999008178711,2.332500457763672,-0.13500022888183594,2.6300010681152344,3,0.08655417174623836,1.0270224293380483,55.13999938964844,1.4848481345548075,55.4000015258789,-1.0612217888533515,55.02000045776367,0.08655417174623836 9628,2024-02-23,55.290000915527344,55.68999862670898,54.97000122070313,55.11000061035156,3308000.0,0.003266200384363094,-2.130429734795119,-6.000254323499491,49.456544273950335,51.71412706046034,0.372762749964032,0.3512475550427041,1.150627520913531,-1.3404888825415355,8.373615165012811,0.7199974060058452,0.045282570466177674,-0.3504989624023409,-1.3398413705166234,0.6388434457119416,-0.8451701664594822,0.14417224165480036,1.3085362822705093,41.880414334107975,-9.116589107026648,0.4946712040571406,2,0.42999839782714844,0.8149986267089844,1.9200000762939453,-0.05999946594238281,1.6100006103515554,4,0.07614395034835941,1.0,55.11000061035156,1.0270224293380483,55.13999938964844,1.4848481345548075,55.4000015258789,0.07614395034835941 9629,2024-02-26,55.72000122070313,55.93000030517578,55.04999923706055,55.290000915527344,4876700.0,0.0077771802867709905,1.0705944655375141,2.388886534141522,55.24477063485978,51.952051363824175,-0.05345238408052211,-0.05976424083753784,0.7329060181136597,-1.7376880058242037,7.669729021940938,0.8800010681152344,0.044983789733969104,0.06550121307373757,-0.9198111383071748,1.05081356445465,-0.4271549626167186,0.5581573887641937,0.770623699450482,81.41602778987514,26.388803322112672,0.4926561756904577,2,-1.9073486399179274e-06,0.384998321533196,1.6549997329711843,-0.14000129699707742,0.22999954223632102,0,0.06048095581578372,-2.130429734795119,55.290000915527344,1.0,55.11000061035156,1.0270224293380483,55.13999938964844,0.06048095581578372 9630,2024-02-27,56.11000061035156,56.13999938964844,55.27999877929688,55.41999816894531,4200900.0,0.006999271017666953,1.2933349609374811,1.6046557016376308,47.64826798035703,50.59571099546273,-0.4640314555581284,-0.43090159572182074,0.3357919793042754,-2.062426770111486,7.259555471260681,0.8600006103515554,0.040960294704547096,0.4295005798339844,-0.5758841420719705,1.4348853017399392,-0.07319178111899305,0.9321929407869618,0.27918676881646576,97.76128538202481,46.12308461198744,0.5026923609529784,2,-0.3900012969970703,-0.06500053405761719,1.265000343322754,0.3600006103515625,-0.3600006103515625,1,0.057209036705667904,1.0705944655375141,55.72000122070313,-2.130429734795119,55.290000915527344,1.0,55.11000061035156,0.057209036705667904 9631,2024-02-28,55.849998474121094,56.25,55.04999923706055,56.209999084472656,6789500.0,-0.004633793145646492,4.454518657234013,-0.5217381689517913,43.93638336824443,49.21666271470122,-0.2823159749526667,-0.13530723777161313,0.6174270032015983,-1.7645188948526425,6.606126110706303,1.2000007629394531,0.08995604736984575,0.14249858856201314,-0.8499118962657306,1.1349090733897569,-0.35370665385185873,0.638703830975885,0.4438376165204829,72.41370238536841,23.243854918873303,0.49620524241387026,2,-0.23999977111816406,-0.0149993896484375,1.50250244140625,0.6200027465820312,0.050003051757805395,2,0.059982137517347045,1.2933349609374811,56.11000061035156,1.0705944655375141,55.72000122070313,-2.130429734795119,55.290000915527344,0.059982137517347045 9632,2024-02-29,59.099998474121094,60.06999969482422,58.38999938964844,59.20000076293945,11115500.0,0.058191586191464806,-1.2105260516138423,0.2777836646462934,65.81815508378695,50.26892240233333,-3.3815649694412073,-3.229552551577676,-2.557576939631332,-4.921563297884958,6.803943783098869,4.220001220703125,0.1394282743484112,3.1884986877441435,1.418440988483411,4.958556387004876,2.3034698381137773,4.07352753737451,-4.299999237060547,80.98036253098505,34.29158116349315,0.8850288496303673,2,-1.664999008178711,-1.6849994659423828,-2.0874977111816406,-2.6299972534179688,-3.4499969482421946,3,0.0030456905215421326,4.454518657234013,55.849998474121094,1.2933349609374811,56.11000061035156,1.0705944655375141,55.72000122070313,0.0030456905215421326 9633,2024-03-01,58.790000915527344,59.13000106811523,58.36000061035156,58.79999923706055,6401900.0,-0.005245305695388391,1.298502024061017,0.09998092695021935,70.24580370938625,52.987591699116344,-2.973535354866705,-2.8407385300235077,-2.1814092002646177,-4.517553018632107,7.545664095108533,0.7700004577636648,0.1254158434996384,2.7360010147094727,0.5469817128691972,4.925020316549748,1.641491363789335,3.8305106656296104,-3.8846016693115217,74.5020186737773,26.078786066705604,1.0945096509201362,3,-1.355001449584961,-1.3750019073486328,-1.7775001525878906,-2.3199996948242188,-3.0400009155273438,4,-0.017860167047271225,-1.2105260516138423,59.099998474121094,4.454518657234013,55.849998474121094,1.2933349609374811,56.11000061035156,-0.017860167047271225 9634,2024-03-04,58.5,59.20000076293945,58.31999969482422,58.86000061035156,6993100.0,-0.004932827198693701,-1.4444432670707412,36.00610454025181,66.58064319241437,54.7568925870685,-2.3892377734925603,-2.4270853757018713,-1.8362703556875388,-4.1290020995986225,8.341554736317047,0.8800010681152344,0.15440947516548675,2.2885000228881864,-0.12864266344492137,4.705642709221294,1.0799286797216325,3.4970713660547403,-3.4913087448120095,68.7251085326867,19.362615775960975,1.2085713431665521,3,-1.0650005340576172,-1.085000991821289,-1.4874992370605469,-2.029998779296875,-3.6899986267089773,0,-0.02735040126702737,1.298502024061017,58.790000915527344,-1.2105260516138423,59.099998474121094,4.454518657234013,55.849998474121094,-0.02735040126702737 9635,2024-03-05,57.88999938964844,58.61999893188477,57.68999862670898,58.459999084472656,5846400.0,-0.0104273608607105,1.089889759459597,1.5833298012122239,60.63960218296378,55.841319817128806,-1.5521072906120494,-1.6853307906387442,-1.137752948926618,-3.4351331775704423,8.660870530324722,0.9300003051757955,0.151849889640836,1.539999389648436,-0.9306531880406368,4.010651967337509,0.3046731008038961,2.775325678492976,-2.780081965667719,56.57370306004044,7.508236968256831,1.2353262888445369,3,-0.4549999237060547,-0.47500038146972656,-0.8774986267089844,-1.4199981689453125,-3.1599998474121094,1,-0.03351180941722176,-1.4444432670707412,58.5,1.298502024061017,58.790000915527344,-1.2105260516138423,59.099998474121094,-0.03351180941722176 9636,2024-03-06,58.31000137329102,58.61000061035156,57.52999877929688,57.90999984741211,6487300.0,0.007255173399046244,1.1600036621093608,-0.701757438663663,64.76998674554684,58.26001746350108,-1.6485152372500949,-2.055567989468507,-1.4954153461024262,-3.7551993431204806,9.650217299256038,1.0800018310546804,0.3381211547288956,1.861501312255868,-0.7599506720730105,4.482953296584746,0.5507753200914323,3.1722273044203035,-3.100882303893435,30.70875247429594,-18.23748955280285,1.3107259921644379,3,-0.7900009155273509,-0.8950023651123118,-1.7625007629394602,-1.8400001525878977,-3.3000030517578196,2,-0.04390329811351423,1.089889759459597,57.88999938964844,-1.4444432670707412,58.5,1.298502024061017,58.790000915527344,-0.04390329811351423 9637,2024-03-07,59.38000106811523,59.52999877929688,58.25,58.459999084472656,4683300.0,0.018350191555891904,1.0983631161765268,2.2999961853172275,67.77409732586841,60.29530113593642,-2.2899284234989636,-3.0520733808869878,-2.5096664590407727,-4.685134368276657,10.375438015051582,1.279998779296882,0.5017349515855472,2.7855009078979407,-0.14561331358026308,5.7166151293761445,1.3199437971588353,4.251058018637046,-4.07366438620911,92.50011444091726,43.785590355614794,1.4655571107391019,3,-1.8200016021728445,-1.9650020599365163,-2.7750005722045827,-2.9099998474121023,-5.270000457763665,3,-0.05860558234487734,1.1600036621093608,58.31000137329102,1.089889759459597,57.88999938964844,-1.4444432670707412,58.5,-0.05860558234487734 9638,2024-03-08,59.18000030517578,59.7599983215332,58.81999969482422,59.18999862670898,4294300.0,-0.003368150207845644,-1.5753403182400125,-0.010867717364705657,75.74255532605497,62.57283276829144,-1.6540427682877663,-2.7828920221283724,-2.280237387644945,-4.347684057801466,11.428558729455872,0.9399986267089844,0.701245550818804,2.451000213623047,-0.6986491131643362,5.60064954041043,0.8761755502293553,4.025824877016738,-3.7783903630113045,73.99111500373763,18.758039397145346,1.5748246633936933,3,-1.6200008392333984,-1.7650012969970703,-2.547499656677246,-2.7099990844726562,-4.490001678466804,4,-0.05964850897420748,1.0983631161765268,59.38000106811523,1.1600036621093608,58.31000137329102,1.089889759459597,57.88999938964844,-0.05964850897420748 9639,2024-03-11,59.15999984741211,59.54999923706055,58.75,58.86999893188477,3307600.0,-0.00033795974417938357,-2.0188719986180685,-29.0049599389745,74.35230485143208,65.53994797618867,-1.2234180905915295,-2.6216492772754663,-2.248165112529726,-4.204123681792886,12.821965255314433,0.7999992370605469,0.9891528971173997,2.255999755859378,-1.0295629205924612,5.541562432311217,0.6132184176334619,3.898781094085294,-3.6650221101944354,73.09423330556407,14.104253499134003,1.6427813382259182,3,-1.6000003814697266,-1.7450008392333984,-2.5674991607666016,-2.6899986267089844,-4.909999847412109,0,-0.057640295067737046,-1.5753403182400125,59.18000030517578,1.0983631161765268,59.38000106811523,1.1600036621093608,58.31000137329102,-0.057640295067737046 9640,2024-03-12,59.81999969482422,59.93000030517578,58.9000015258789,59.13000106811523,3761300.0,0.01115618406210972,1.2637339604529167,2.379298097919106,78.81772612174146,69.41565272657724,-1.4547985731023374,-3.1360653547601487,-2.890753961716179,-4.753354589775171,14.291790204894406,1.029998779296882,1.2631526695604407,2.7214996337890653,-0.7750747294559801,6.218073997034111,0.9732124521665426,4.469786815411588,-4.233521518454417,95.41664414937073,29.67590043962818,1.7482871816225238,3,-1.0200004577636719,-2.405000686645508,-3.484999656677246,-3.3499984741210938,-6.3600006103515625,1,-0.0837512261299238,-2.0188719986180685,59.15999984741211,-1.5753403182400125,59.18000030517578,1.0983631161765268,59.38000106811523,-0.0837512261299238 9641,2024-03-13,60.849998474121094,61.22999954223633,59.77000045776367,59.91999816894531,5953700.0,0.017218301313130846,-1.373990497339007,1.3478292117935056,81.46927705652698,71.1546662791039,-1.9008555291697817,-4.001863340881265,-3.89713937363004,-5.6662688340916745,16.143147247286382,1.4599990844726562,1.5213903162862508,3.516998481750491,-0.3264321857535677,7.36042914925455,1.5952831479984653,5.438713815502517,-5.173849867382202,87.24828434604174,14.967411609476343,1.9217153337520279,3,-1.4699993133544922,-2.8349990844726562,-4.60999870300293,-4.379997253417969,-7.709999084472656,2,-0.1005751698496351,1.2637339604529167,59.81999969482422,-2.0188719986180685,59.15999984741211,-1.5753403182400125,59.18000030517578,-0.1005751698496351 9642,2024-03-14,60.29999923706055,61.18999862670898,60.06000137329102,61.0,3927100.0,-0.009038607244903352,1.0925913498048507,-0.752688745416212,76.39619302123572,71.8380428693094,-1.2993788373192316,-3.27065080532752,-3.361024099811303,-5.010136240671031,17.90617478413753,1.1299972534179545,1.821167995993065,2.7454992294311538,-1.250505984605546,6.7415044434678535,0.7474966224128039,4.743501836449504,-4.401696592901757,62.499980772691686,-13.063455219945865,1.9980026070183508,3,-0.9200000762939453,-2.2849998474121094,-3.97499942779541,-3.829998016357422,-6.700000762939453,3,-0.08772804282684132,-1.373990497339007,60.849998474121094,1.2637339604529167,59.81999969482422,-2.0188719986180685,59.15999984741211,-0.08772804282684132 9643,2024-03-15,60.45000076293945,60.65999984741211,59.52999877929688,60.0,8046500.0,0.0024875875253198565,1.5977067941156964,-0.6428575321115416,75.67859963791453,72.84892691880943,-1.3288938596261417,-3.2502043646046417,-3.4876687032450207,-5.0453484377022235,19.522117603914086,1.1300010681152273,2.203793029547782,2.6815006256103544,-1.4581518415684158,6.821153092789125,0.6116743920209657,4.751326859199743,-4.338430242857562,68.54843051327684,-6.015490924897918,2.0698262335893864,3,-1.0700016021728516,-2.4350013732910156,-3.9925012588500977,-3.979999542236328,-6.720001220703125,4,-0.10488006737089739,1.0925913498048507,60.29999923706055,-1.373990497339007,60.849998474121094,1.2637339604529167,59.81999969482422,-0.10488006737089739 9644,2024-03-18,60.790000915527344,61.209999084472656,60.5,60.70000076293945,3923400.0,0.005624485497051301,-1.8979455200815876,0.2,75.54584298112646,74.50517589638307,-1.463834296470722,-3.3052272396712254,-3.8072942398611502,-5.272526295921992,21.237784157478306,0.7599983215332031,2.1733633851564136,2.7330007553100586,-1.40437708980145,6.870378600421567,0.6643118327543078,4.801689677865809,-4.473693234559278,81.11592269091928,9.094442025787686,2.068688922555754,3,-1.4100017547607422,-2.7750015258789062,-4.332501411437988,-4.319999694824219,-6.459999084472656,0,-0.10034548769451113,1.5977067941156964,60.45000076293945,1.0925913498048507,60.29999923706055,-1.373990497339007,60.849998474121094,-0.10034548769451113 9645,2024-03-19,60.540000915527344,61.02999877929688,60.38000106811523,60.93999862670898,3342100.0,-0.004112518444396751,1.241379083548727,-4.444411477980678,75.62842436769844,75.711668965511,-0.8922276714086053,-2.7936386424511426,-3.5339241777298156,-4.906020557961675,22.88771650242855,0.6499977111816548,2.1317608802281143,2.2260007858276367,-1.8546254465437286,6.306627018199002,0.1856876696419505,4.266313902013323,-4.027145560108551,59.41186370317164,-12.041162761369371,2.0403131161856836,3,-0.8000011444091797,-2.5250015258789062,-4.082501411437988,-4.069999694824219,-7.389999389648445,1,-0.10389826264297397,-1.8979455200815876,60.790000915527344,1.5977067941156964,60.45000076293945,1.0925913498048507,60.29999923706055,-0.10389826264297397 9646,2024-03-20,60.13999938964844,60.81999969482422,59.84000015258789,60.81000137329102,3336100.0,-0.006607226954572387,1.840584036842309,1.675014543616592,58.253971521784955,74.65387720950172,-0.2294736920392353,-2.1079174115600665,-3.1282586701750006,-4.391135550099648,24.386745399753156,0.9799995422363281,2.143411308134688,1.5759992599487305,-2.293032095204218,5.445030615101679,-0.35851641762774733,3.5105149375252083,-3.438458266756946,36.30955354426156,-32.53637162084527,1.9345156775764751,3,-0.14999961853027344,-2.125,-3.682499885559082,-3.6699981689453125,-6.770000457763665,2,-0.11107416649434776,1.241379083548727,60.540000915527344,-1.8979455200815876,60.790000915527344,1.5977067941156964,60.45000076293945,-0.11107416649434776 9647,2024-03-21,59.88000106811523,60.54999923706055,59.79999923706055,60.2400016784668,3328600.0,-0.004323217894444564,-1.8845916840282873,0.5373127530076286,58.719995898439954,72.76248171754449,0.12170714493536394,-1.5518015088930568,-2.89064645322771,-4.01627995405628,25.826411666106676,0.75,2.2592858229323056,1.077500915527338,-2.4697372332862884,4.6247390643409645,-0.6961181588794716,2.8511199899341477,-2.997321608449944,20.833465788074683,-45.34321123996012,1.7736190744068117,3,0.10999870300293679,-1.8650016784667898,-3.422501564025872,-3.4099998474121023,-5.75,3,-0.11255847625653581,1.840584036842309,60.13999938964844,1.241379083548727,60.540000915527344,-1.8979455200815876,60.790000915527344,-0.11255847625653581 9648,2024-03-22,59.5,59.9000015258789,59.40999984741211,59.790000915527344,3034100.0,-0.0063460431084990665,-1.0851081098629656,0.8055567329292428,57.886430396258966,70.93294011141417,0.6167294267866481,-0.8856330625626399,-2.5433890758499302,-3.519910504008891,27.493205729897824,0.49000167846678977,2.3049906259199346,0.48699989318847514,-2.659641368224264,3.6336411546012144,-1.0863207375178945,2.0603205238948448,-2.4434277370318753,5.000010596385785,-58.34047833648071,1.5733206307063685,3,0.5650005340576172,-1.4850006103515625,-3.0425004959106445,-3.029998779296875,-6.049999237060547,4,-0.09915968951056986,-1.8845916840282873,59.88000106811523,1.840584036842309,60.13999938964844,1.241379083548727,60.540000915527344,-0.09915968951056986 9649,2024-03-25,59.09000015258789,59.83000183105469,58.97000122070313,59.56999969482422,3938400.0,-0.006890753738018618,-1.388899190963401,1.655165609955013,59.77198808373693,68.81674699608033,1.135126255299184,-0.2215766789675797,-2.1625456786400576,-3.0071993654912603,29.37973602391153,0.8600006103515554,2.2179888730030726,-0.09149990081787251,-2.830138096257059,2.647138294621314,-1.4608189985374622,1.2778191969017172,-1.8664907984490355,5.825197771917525,-55.959988183402814,1.3693190977195915,3,1.010000228881836,-1.0750007629394531,-2.632500648498535,-2.6199989318847656,-5.549999237060547,0,-0.09070909792706805,-1.0851081098629656,59.5,-1.8845916840282873,59.88000106811523,1.840584036842309,60.13999938964844,-0.09070909792706805 9650,2024-03-26,59.31999969482422,59.56000137329102,59.099998474121094,59.29999923706055,2835800.0,0.0038923598179454455,-1.1904796505027542,-0.041667660078360313,58.487379764924896,66.26320285256898,0.9239010720658172,-0.20950199703935368,-2.4331700669775955,-3.1388136084175073,31.30987150706195,0.4700012207031321,2.091454245382714,-0.02200031280517578,-2.3478518106255066,2.303851185015155,-1.1849260617153377,1.140925436104986,-1.9362307331614659,18.91885204323571,-44.86414581375167,1.1629257489101639,3,0.7700004577636719,-1.3050003051757812,-2.8125,-2.8499984741210938,-5.930000305175781,1,-0.08411999139313753,-1.388899190963401,59.09000015258789,-1.0851081098629656,59.5,-1.8845916840282873,59.88000106811523,-0.08411999139313753 9651,2024-03-27,59.20000076293945,60.13000106811523,59.040000915527344,59.68000030517578,3495300.0,-0.002022908504755727,-1.7250029802350633,-23.99942780850658,48.19999694824225,63.13029217779192,0.8775141062023408,0.1837604034955973,-2.3276585705879924,-2.9289103186923953,33.53420544721356,1.0900001525878835,1.9878641415622909,-0.3094993591308608,-1.9613240574123552,1.3423253391506336,-1.1354117082716044,0.5164129900098828,-1.6623825780537587,14.556951328747259,-43.710102951605066,0.825912349140746,3,0.8899993896484375,-1.1850013732910156,-2.717500686645508,-2.729999542236328,-4.200000762939453,2,-0.10219593174140618,-1.1904796505027542,59.31999969482422,-1.388899190963401,59.09000015258789,-1.0851081098629656,59.5,-0.10219593174140618 9652,2024-03-28,59.27999877929688,60.09000015258789,59.18999862670898,59.709999084472656,4469600.0,0.0013513178264603631,-1.9508217224903865,0.895834823450859,51.02457510658496,60.39095611875531,0.7125449674387454,0.1243125546553756,-2.387341020378237,-2.9337528592587816,32.91543439038399,0.9000015258789134,1.7757293452335006,-0.23850135803221661,-1.8828762814713897,1.4058735654069565,-1.0606888197518032,0.58368610368737,-1.5946853401171595,26.723930980278997,-28.333284522787093,0.822187461719586,3,0.8100013732910085,-1.2649993896484446,-2.8649988174438548,-2.809997558593757,-5.05999755859375,3,-0.09969635575424696,-1.7250029802350633,59.20000076293945,-1.1904796505027542,59.31999969482422,-1.388899190963401,59.09000015258789,-0.09969635575424696 9653,2024-04-01,57.7400016784668,59.56000137329102,57.6500015258789,59.56000137329102,5369100.0,-0.025978359185930278,1.0989012831637672,4.232554425932912,38.90625372529387,56.31989064588502,2.042492406225584,1.6670853665486405,-0.8490176801446268,-1.3730970530765205,31.692374038503047,1.9099998474121236,1.365779354581008,-1.7259984970092788,-3.5278147125386923,0.07581771852013475,-2.6269066047739855,-0.825090389244572,3.4899978637695312,3.629039080658076,-47.116419007656816,0.9009081077647081,4,1.5999984741210938,0.3599987030029297,-1.805002212524414,-1.1900005340576172,-3.0700035095214844,0,-0.06252165752357197,-1.9508217224903865,59.27999877929688,-1.7250029802350633,59.20000076293945,-1.1904796505027542,59.31999969482422,-0.06252165752357197 9654,2024-04-02,56.9000015258789,57.84000015258789,56.83000183105469,57.7400016784668,5987100.0,-0.014547975894866672,-1.0612220271622141,0.46153862276829904,27.811544513150295,51.006903995379666,2.5397491553020117,2.5097477172315905,-0.018230027995350895,-0.5263739383739718,30.49437451181241,1.0099983215332031,0.9956608291753994,-2.485998725891122,-4.585836610808755,-0.38616084097348846,-3.5359176683499385,-1.4360797834323051,4.2583980560302805,2.121203363869974,-41.19845296112906,1.0499189424588156,4,1.924999237060554,1.2399978637695384,-0.987502098083489,-0.35000038146971946,-2.6000022888183523,1,-0.06063270071039173,1.0989012831637672,57.7400016784668,-1.9508217224903865,59.27999877929688,-1.7250029802350633,59.20000076293945,-0.06063270071039173 9655,2024-04-03,55.95000076293945,57.099998474121094,55.86999893188477,56.68000030517578,4726000.0,-0.016695970781430924,-1.7640339635419404,0.8690469162265311,12.307687793255113,45.90176135887636,3.095737295263433,3.4856686674053208,0.939053832658729,0.4274485727870001,30.269740907437214,1.229999542236321,0.5805742963470877,-3.3389995574951143,-5.865664099123769,-0.8123350158664593,-4.602331828309445,-2.0756672866807833,5.03526290893555,1.8779763130699172,-34.40263150557285,1.2633322708143282,4,2.259998321533203,2.1899986267089844,-0.03750133514404297,0.9300003051757812,-0.75,2,-0.04307417005449732,-1.0612220271622141,56.9000015258789,1.0989012831637672,57.7400016784668,-1.9508217224903865,59.27999877929688,-0.04307417005449732 9656,2024-04-04,55.75,56.79999923706055,55.52000045776367,56.18000030517578,5565700.0,-0.003574633783953951,-1.8764037238328732,0.5890418833119954,13.008122516956888,40.822664316489345,2.913963591531868,3.6723291596374565,1.168342269495568,0.6352563711295005,30.3104119244348,1.279998779296875,0.10360387894511547,-3.4110002517700195,-6.369042423673321,-0.4529580798667183,-4.89002133772167,-1.931979165818369,4.928347787475587,5.032813076482599,-26.777410496203984,1.4790210859516493,4,2.075000762939453,2.3899993896484375,0.13249969482421875,1.1300010681152344,-0.29000091552734375,3,-0.04233184951303248,-1.7640339635419404,55.95000076293945,-1.0612220271622141,56.9000015258789,1.0989012831637672,57.7400016784668,-0.04233184951303248 9657,2024-04-05,55.9000015258789,56.349998474121094,55.54999923706055,55.91999816894531,4847700.0,0.002690610329666443,-1.2222163353537066,0.04650378808042674,13.008122516956789,35.83618566323355,2.3915218901420943,3.423786552846046,1.0660942572905512,0.503274305360172,29.751893090228144,0.7999992370605469,-0.38987636516421986,-3.086998748779301,-6.381114573704522,0.20711707614592,-4.734056661241908,-1.4399408363166941,4.365678475219738,9.40596490101599,-17.023594156192956,1.647057912462609,4,1.924999237060554,2.474998474121101,-0.17750263214110618,0.9799995422363352,-1.180000305175767,4,-0.016100205747977325,-1.8764037238328732,55.75,-1.7640339635419404,55.95000076293945,-1.0612220271622141,56.9000015258789,-0.016100205747977325 9658,2024-04-08,55.6500015258789,55.97999954223633,55.61000061035156,55.9000015258789,4264900.0,-0.004472271792054672,-1.242405326675086,12.502098435707119,7.5907470262974925,30.038269990184727,2.2774676215988023,3.5792798151669842,1.359670678488392,0.766829583767155,29.023951815618425,0.3699989318847656,-0.6674143999682727,-3.160498809814463,-6.77387928394964,0.45288166432071364,-4.967189046882048,-1.3538085727468783,4.23602411175294,5.60349505240246,-13.334056593228501,1.8066902370675868,4,2.174999237060554,2.724998474121101,1.7749977111816477,1.5649986267089915,-1.170001983642571,0,-0.02569632104162256,-1.2222163353537066,55.9000015258789,-1.8764037238328732,55.75,-1.7640339635419404,55.95000076293945,-0.02569632104162256 9659,2024-04-09,55.75,56.08000183105469,55.349998474121094,55.90999984741211,3868700.0,0.001796917724693925,1.919991149969864,0.6399993896484375,9.475430363977964,24.592497834523957,1.848226733915567,3.384225007259545,1.295637716243867,0.6769539973880256,28.416545881333814,0.7300033569335938,-0.9553676453630899,-2.890000343322754,-6.747503492407979,0.9675028057624715,-4.81875191786537,-0.9612487687801377,3.786743623242387,22.857230050223215,8.665998108573083,1.928751574542614,4,1.989999771118164,2.539999008178711,1.6749992370605469,1.4650001525878906,-1.5099983215332031,1,-0.019372230153447356,-1.242405326675086,55.6500015258789,-1.2222163353537066,55.9000015258789,-1.8764037238328732,55.75,-0.019372230153447356 9660,2024-04-10,54.81000137329102,55.27000045776367,54.29999923706055,55.099998474121094,6271900.0,-0.01686096191406239,2.079363733795133,1.8124836087070104,8.682141934095071,20.201625055174272,2.325785792024888,4.142005212967078,2.256584782248055,1.6194768441618166,27.79574619477403,1.4500007629394531,-1.2621186974030678,-3.579499053955068,-7.75216851559594,0.593170407685804,-5.665833784775508,-1.4931643231346285,4.308067735039238,20.400085449219034,8.634616087993642,2.086334730820437,4,2.384998321533196,2.9549980163574148,2.614997863769524,2.404998779296868,-0.7200012207031321,2,-0.009304910115893517,1.919991149969864,55.75,-1.242405326675086,55.6500015258789,-1.2222163353537066,55.9000015258789,-0.009304910115893517 9661,2024-04-11,54.72999954223633,55.099998474121094,54.459999084472656,54.93000030517578,4527700.0,-0.001459621037223302,1.3703808359883298,0.6896646979124358,8.931385301665543,15.52460396573878,1.9054114429574085,3.942118048756356,2.3660639143244993,1.7057148076945339,26.427600775883224,0.6399993896484375,-1.5834222771782152,-3.3535009384155288,-7.661834022199308,0.9548321453682505,-5.507667480307418,-1.1993343965236392,3.8099011815415693,20.9756324491296,9.929358250893223,2.1541665418918887,4,2.200000762939453,3.0349998474121094,2.6949996948242188,2.4850006103515625,-0.6199989318847656,3,0.00858763428894993,2.079363733795133,54.81000137329102,1.919991149969864,55.75,-1.242405326675086,55.6500015258789,0.00858763428894993 9662,2024-04-12,55.0099983215332,55.02000045776367,54.31000137329102,54.40999984741211,5634400.0,0.005116001857094821,1.2903094813265015,-2.999980926586431,13.614215664756514,12.714377514567962,1.0683657944615774,3.420875500104266,2.1287528310527506,1.4387531332847772,25.0212365228081,0.7099990844726491,-1.9362159212360694,-2.809002113342288,-7.1932461426279914,1.5752419159434154,-5.001124127985136,-0.6168800986994398,3.021114223838609,39.88753088721585,26.916636025106726,2.192122014642851,4,1.0600013732910156,2.7550010681152344,2.4575014114379883,2.2050018310546875,-1.4299964904785156,4,0.008180344967640307,1.3703808359883298,54.72999954223633,2.079363733795133,54.81000137329102,1.919991149969864,55.75,0.008180344967640307 9663,2024-04-15,54.11000061035156,55.47999954223633,53.54999923706055,55.36000061035156,8889900.0,-0.016360620589754626,1.5906081506628367,-2.0833386315374542,12.612572363345265,11.025602831256293,1.563741763534722,4.028063672732458,3.032201485660792,2.351636638953998,24.404309979405767,1.9300003051757812,-2.2639581238842794,-3.3919998168945327,-7.890591795207193,1.1065921614181278,-5.641295806050863,-1.1427038277382024,3.473378338022897,22.134418937766217,7.918444183058233,2.2492959891563302,4,1.2149982452392578,3.279998779296875,3.3774986267089844,3.2649993896484375,-0.7299995422363352,0,0.011273343253943136,1.2903094813265015,55.0099983215332,1.3703808359883298,54.72999954223633,2.079363733795133,54.81000137329102,0.011273343253943136 9664,2024-04-16,54.68999862670898,54.9900016784668,53.97999954223633,54.27000045776367,6219000.0,0.010718869152007704,-1.0200042724609375,-0.33599853515624434,16.97569746199852,11.544270572227784,0.7121807091286811,3.1280119274686697,2.4814855696991174,1.7875489014147306,23.442933682416005,1.0100021362304688,-2.6397440242361156,-2.5070016860961957,-6.892701462437898,1.878698090245507,-4.699851574267051,-0.31415179792534076,2.3287071620815354,59.06731654866765,43.56888750166561,2.1928498881708522,4,0.4850006103515696,2.7000007629394602,2.7975006103515696,2.7250003814697337,-1.5900001525878835,1,-0.00383980782128035,1.5906081506628367,54.11000061035156,1.2903094813265015,55.0099983215332,1.3703808359883298,54.72999954223633,-0.00383980782128035 9665,2024-04-17,54.25,55.11000061035156,53.93999862670898,55.08000183105469,5931300.0,-0.008045321590008148,1.6292197438579206,-1.9762034514078446,16.23460262824139,11.902768362370507,0.989758260756588,3.238666067088758,2.953671914891828,2.241380110969061,22.527147619097196,1.1700019836425852,-2.8498965750573646,-2.63250026702881,-6.909591611363659,1.644591077306039,-4.7710459391962345,-0.4939545948613855,2.2830868715483206,36.26946384734889,19.79883368878958,2.1385456721674236,4,0.6999988555908203,3.1399993896484375,3.237499237060547,3.164999008178711,-1.6100006103515625,2,-0.00018430085775489324,-1.0200042724609375,54.68999862670898,1.5906081506628367,54.11000061035156,1.2903094813265015,55.0099983215332,-0.00018430085775489324 9666,2024-04-18,53.459999084472656,54.43999862670898,53.209999084472656,54.25,4757100.0,-0.014562228857646908,1.102566610587282,0.9518062321904587,13.80594182297125,11.991414951927666,1.5877282313780512,3.691841155326017,3.7280140071768386,3.03405398953403,22.412386176073305,1.229999542236321,-2.9458225845956463,-3.088501167297366,-7.337718255652348,1.1607159210576157,-5.213109711474857,-0.9638926231198752,2.655455518247379,11.013213638128144,-3.988579318427467,2.1246085441774913,4,1.1850013732910156,3.760000228881836,4.647500038146973,3.9549999237060547,-0.7599983215332031,3,0.011784531966036127,1.6292197438579206,54.25,-1.0200042724609375,54.68999862670898,1.5906081506628367,54.11000061035156,0.011784531966036127 9667,2024-04-19,53.13999938964844,53.65999984741211,52.7400016784668,53.45000076293945,10405100.0,-0.0059857781575825,1.5205445091840202,0.3924063468762977,16.27562267139713,12.956401134716517,1.648395963714151,3.669124705800705,4.024445087234696,3.3556914073940476,22.436713513754476,0.9199981689453125,-2.8689180367488305,-3.071500778198242,-7.277082712030477,1.134081155633993,-5.17429174511436,-0.9687098112821246,2.510582330152019,14.598467994108097,-1.765814776321042,2.102790966916118,4,1.2700023651123047,3.835000991821289,5.557499885559082,4.854999542236328,-1.4899978637695384,4,0.018253692733238625,1.102566610587282,53.459999084472656,1.6292197438579206,54.25,-1.0200042724609375,54.68999862670898,0.018253692733238625 9668,2024-04-22,53.599998474121094,53.79999923706055,53.25,53.540000915527344,4430400.0,0.008656362246068472,1.3913057900585475,-0.19353965421768288,24.378837653698625,14.612335278018811,0.9689149525672605,2.892762332522423,3.544769462508512,2.907206712877681,22.880325872541263,0.6599998474121094,-2.79416979489487,-2.3165016174316406,-6.376008359838636,1.7430051249753546,-4.346254988635138,-0.286748246228143,1.526678838239306,36.286800980554695,17.3723102370014,2.029753371203498,4,0.5100021362304688,3.375001907348633,5.097500801086426,4.395000457763672,-1.4699974060058665,0,-0.0003730717096206426,1.5205445091840202,53.13999938964844,1.102566610587282,53.459999084472656,1.6292197438579206,54.25,-0.0003730717096206426 9669,2024-04-23,53.72999954223633,53.849998474121094,53.18999862670898,53.43999862670898,5641800.0,0.002425393130897291,1.4905711982495806,4.833545269583028,30.24908229978925,17.008661985318167,0.5836172134969217,2.4671040486507394,3.422954323815617,2.7806513166465976,23.88726085019198,0.6599998474121165,-2.73445906520071,-1.9185005187988295,-5.799663608116802,1.962662570519143,-3.8590820634578122,0.022081025860153147,0.967076156023225,41.77208058833281,19.847382901186187,1.9405815446589858,4,0.3800010681152344,3.2450008392333984,4.967499732971191,4.2649993896484375,-2.4899978637695312,1,-0.006514023396668178,1.3913057900585475,53.599998474121094,1.5205445091840202,53.13999938964844,1.102566610587282,53.459999084472656,-0.006514023396668178 9670,2024-04-24,54.33000183105469,54.86999893188477,53.0,53.09000015258789,6944700.0,0.011166988533969802,-1.6337976332791675,4.27585435794891,38.2059886978441,20.26139569600467,-0.10240203175177243,1.5537577568707803,2.8295745661150136,2.1967199347917514,24.452173112079272,1.8699989318847727,-2.610668330062815,-1.0689983367919922,-4.580327429449454,2.44233075586547,-2.8246628831207232,0.6866662095367388,-1.5900001525878906,74.64799074442186,48.49690368543451,1.7556645463287293,4,-0.220001220703125,2.5549983978271484,4.367497444152832,3.664997100830078,-2.410003662109375,2,-0.02263948675647809,1.4905711982495806,53.72999954223633,1.3913057900585475,53.599998474121094,1.5205445091840202,53.13999938964844,-0.02263948675647809 9671,2024-04-25,53.1500015258789,54.06000137329102,51.97999954223633,52.27999877929688,7483000.0,-0.021719128757719086,-1.8299321140152476,0.7016141685047831,30.496441236850103,22.137198537348404,0.9274358519759076,2.379253264782541,3.9952075309168293,3.379067073323206,24.823117287384967,2.3500022888183594,-2.5510989424305563,-1.9464986801147504,-5.103614846383003,1.2106174861535024,-3.5250567632488767,-0.367940596980624,1.7199974060058736,40.48450625399255,11.710673496840702,1.5785580831341253,4,0.579998016357429,3.2499980926513743,5.727498054504402,4.8449974060058665,-1.2600021362304616,3,-0.009595524394898414,-1.6337976332791675,54.33000183105469,1.4905711982495806,53.72999954223633,1.3913057900585475,53.599998474121094,-0.009595524394898414 9672,2024-04-26,53.36999893188477,53.52999877929688,52.5099983215332,52.61000061035156,4204600.0,0.004139179674317761,-1.1249945362574107,0.8735585313023647,33.7606486948235,24.48698479640154,0.503263510997094,1.785326293122857,3.772451976814203,3.161601904834505,25.214107746856378,1.020000457763679,-2.3873336993251684,-1.4310012817382756,-3.9888707998943858,1.1268682364178346,-2.7099360408163307,-0.15206652266022047,1.5,48.0968748515041,15.715007388397886,1.2789347590780553,4,0.17500114440917258,2.8950004577636648,5.632500648498528,4.624999999999993,-1.1800003051757955,4,-0.01255383515747166,-1.8299321140152476,53.1500015258789,-1.6337976332791675,54.33000183105469,1.4905711982495806,53.72999954223633,-0.01255383515747166 9673,2024-04-29,54.13000106811523,54.13999938964844,53.34000015258789,53.34000015258789,4163700.0,0.014240250167522728,-1.0253121770790077,1.0394771845464075,39.45312713428182,26.984476982210793,-0.28340641760858887,0.7810498711077116,3.00879476493774,2.4093754954067563,27.09666289751653,0.7999992370605469,-2.2089552362344165,-0.4904991149902429,-2.65425380797258,1.6732555779920943,-1.5723764614814115,0.5913782315009257,0.682197875976577,74.39453217809977,39.122131448471656,1.0818773464911675,4,-0.585000991821282,1.924999237060554,4.8724985122680735,3.8649978637695384,-2.1300010681152273,0,-0.04581561968039838,-1.1249945362574107,53.36999893188477,-1.8299321140152476,53.1500015258789,-1.6337976332791675,54.33000183105469,-0.04581561968039838 9674,2024-04-30,53.45000076293945,54.11999893188477,53.43000030517578,54.02999877929688,5652600.0,-0.012562355288337934,-1.2258058561856882,-0.7341738534192358,40.83557314041168,29.717918150229714,0.22596528841452823,1.2536054478805596,3.7142365072455306,3.107806402399106,28.70413111548087,0.700000762939446,-2.1097565204757274,-0.9979993820190458,-2.9347644832206257,0.938765719182534,-1.9663819326198393,-0.029616831418252332,1.305554193115242,50.86510488439736,13.145050178220103,0.9683825506007916,4,-0.02500152587890625,2.604999542236328,5.589999198913574,4.5449981689453125,-1.0,1,-0.024695971487047608,-1.0253121770790077,54.13000106811523,-1.1249945362574107,53.36999893188477,-1.8299321140152476,53.1500015258789,-0.024695971487047608 9675,2024-05-01,53.540000915527344,54.13999938964844,52.93999862670898,53.02999877929688,7359000.0,0.001683819481819171,-2.478250773993757,-0.8793170353123557,41.99193008883678,32.84969462421478,0.02755848140051853,1.0264219163748791,3.63899770429515,3.0363086086670563,29.776035962415193,1.2000007629394602,-1.910287344827296,-0.787499237060544,-2.6282989661748672,1.0533004920537792,-1.7078991016177056,0.13290062749661757,1.160042932250981,72.22229090247619,31.046422347940492,0.9203998645571629,5,-0.11500167846679688,2.5149993896484375,5.517498970031738,4.454998016357422,-0.8500022888183665,2,-0.042958520689780455,-1.2258058561856882,53.45000076293945,-1.0253121770790077,54.13000106811523,-1.1249945362574107,53.36999893188477,-0.042958520689780455 9676,2024-05-02,53.38999938964844,53.88000106811523,53.209999084472656,53.83000183105469,6294000.0,-0.002801672082814677,1.4814846211447288,-0.8627462713360481,38.90411574524297,35.36397163241987,0.18616340692729239,1.0440834568811468,3.810703824381193,3.204128081447969,30.655152103596645,0.670001983642571,-1.7779814641251974,-0.8195007324218722,-2.577041120424788,0.9380396555810435,-1.6982709264233264,0.05926946157958213,1.2556435720190464,53.98776021249956,12.126411538420435,0.8787701940014565,5,0.034999847412109375,2.6650009155273438,5.662500381469727,4.604999542236328,-2.3899993896484375,3,-0.027533269104852987,-2.478250773993757,53.540000915527344,-1.2258058561856882,53.45000076293945,-1.0253121770790077,54.13000106811523,-0.027533269104852987 9677,2024-05-03,55.0,55.40999984741211,52.95000076293945,54.66999816894531,12204600.0,0.030155471600618045,3.2782536007377283,-0.75,55.5555502639808,38.82805081134011,-1.265310642079271,-0.671213615557761,2.2425307559879926,1.6275559178904828,30.957246123500838,2.4599990844726562,-1.551220362310744,0.8354999542236357,-0.7801536659522696,2.451153574399541,0.027673144135683003,1.6433267643115883,-3.020000457763672,83.40082409775509,37.43127786062036,0.807826810087953,5,-1.3050003051757812,1.0349998474121094,4.052499771118164,2.9949989318847656,-3.8400001525878906,4,-0.05654546564275564,1.4814846211447288,53.38999938964844,-2.478250773993757,53.540000915527344,-1.2258058561856882,53.45000076293945,-0.05654546564275564 9678,2024-05-06,54.22000122070313,55.1500015258789,53.7400016784668,55.0,10088100.0,-0.014181795987215806,1.61110640161632,-2.363619549637006,47.13765383655732,40.7045587598699,-0.4337266209028101,-0.004047377295236743,3.0503529809493415,2.415390879601169,31.275665679620207,1.4099998474121023,-1.2182181882305159,0.12700119018555256,-1.3306984854918156,1.5847008658629207,-0.6018486476531351,0.8558510280242402,-2.171401672363288,51.82194175716959,7.198979087762723,0.7288498378386851,5,-0.5250015258789134,1.5499992370605398,4.832498550415032,3.7749977111816335,-4.45000076293946,0,-0.037440106017906705,3.2782536007377283,55.0,1.4814846211447288,53.38999938964844,-2.478250773993757,53.540000915527344,-0.037440106017906705 9679,2024-05-07,54.66999816894531,54.77999877929688,54.06000137329102,54.540000915527344,8678900.0,0.008299464000571799,3.1142888283377075,-0.16666340623655224,52.554733008357076,42.29886368326022,-0.8228990365138316,-0.5682377601729627,2.6201198254917415,1.9673041036172236,31.408159325467942,0.7199974060058594,-0.9084762055381859,0.6309982299804702,-0.635757044134202,1.8977535040951423,-0.0023794070768659026,1.2643758670378062,-2.55417061462402,70.04043268220971,23.354488718176185,0.6333776370573377,5,-0.9749984741210938,0.24000167846679688,4.050002098083496,3.325000762939453,-5.94999694824218,1,-0.04883845360108274,1.61110640161632,54.22000122070313,3.2782536007377283,55.0,1.4814846211447288,53.38999938964844,-0.04883845360108274 9680,2024-05-08,54.29999923706055,55.29999923706055,54.15999984741211,55.2599983215332,6912300.0,-0.006767860696489603,1.1923045886366137,-7.384764364105875,55.384616889427086,45.064216533546556,-0.5113806749660696,-0.25128971080670937,2.9934178472874464,2.325105712925634,30.612155336933295,1.1399993896484375,-0.7077743707218218,0.28649940490722514,-0.9346174009448163,1.5076162107592666,-0.324058998018792,0.8970578078332423,-2.11828823687744,54.87800717659573,3.5276980152313087,0.6105584029260203,5,-0.3400001525878906,0.23999977111816406,4.182500839233398,3.6949996948242188,-6.270000457763665,2,-0.03406995396159129,3.1142888283377075,54.66999816894531,1.61110640161632,54.22000122070313,3.2782536007377283,55.0,-0.03406995396159129 9681,2024-05-09,55.20000076293945,55.33000183105469,54.41999816894531,54.41999816894531,4367700.0,0.016574613969140506,-1.3333349635404186,-0.8125034769409277,62.29117607830054,48.234275131710675,-1.2181059698077092,-1.1744913104285999,2.115623456123174,1.4338239429353763,29.76242342348348,1.0300025939941406,-0.5513153292499311,1.1630008697509737,-0.1320274592317574,2.458029198733705,0.5154867052596117,1.8105150342423357,-2.953723985811763,91.46344867369439,33.999286001452816,0.6475141644913646,5,-1.0250015258789062,-0.8100013732910156,2.9749984741210938,2.7949981689453125,-6.069999694824226,3,-0.045471052564108994,1.1923045886366137,54.29999923706055,3.1142888283377075,54.66999816894531,1.61110640161632,54.22000122070313,-0.045471052564108994 9682,2024-05-10,55.459999084472656,55.70000076293945,54.9900016784668,55.08000183105469,3958900.0,0.004710114455428904,-1.5357220708446866,0.4871743457571415,61.36919646063262,50.669393945749654,-1.2856613946987139,-1.4746544362031813,1.7765380919559135,1.1916503589214145,28.89959877735315,0.7099990844726562,-0.475829021097951,1.4004991531372042,0.021384792501990546,2.779613513772418,0.7109419728195974,2.090056333454811,-3.1504478459392757,87.75501068504988,26.471428709080293,0.6895571803176082,5,-1.1399993896484375,-1.2950000762939453,2.522500991821289,2.5349998474121094,-7.040000915527344,4,-0.08041830432920682,-1.3333349635404186,55.20000076293945,1.1923045886366137,54.29999923706055,3.1142888283377075,54.66999816894531,-0.08041830432920682 9683,2024-05-13,54.72000122070313,55.79999923706055,54.63000106811523,55.61999893188477,4951000.0,-0.013342911575645933,-1.1666672553555537,-2.3684321480916335,55.631410722384175,52.31337589930215,-0.5064269326951276,-0.7237191466670154,2.4372131466010316,1.9419977823749761,27.367824504066085,1.1699981689453196,-0.23682851636133506,0.6300012588501076,-0.7804409704985531,2.0404434881987683,-0.07521985582422275,1.335222373524438,-2.2748320011935093,37.93107228202501,-24.75396173119045,0.7052211146743309,5,-0.3500022888183665,-0.6900005340576243,3.3799991607665945,3.2749977111816335,-6.040000915527351,0,-0.06505850317752015,-1.5357220708446866,55.459999084472656,-1.3333349635404186,55.20000076293945,1.1923045886366137,54.29999923706055,-0.06505850317752015 9684,2024-05-14,54.47999954223633,54.83000183105469,53.9900016784668,54.72999954223633,11345600.0,-0.004385995488172645,2.7332960344506043,0.2777784842049939,50.88966651024742,53.30201327945889,-0.11728921966653871,-0.5272912280650672,2.602816737614802,2.1865876501868513,25.980848168898902,0.8400001525878906,-0.03325787905834687,0.40049953460693644,-0.9941742348432498,1.7951733040571227,-0.29683735011816026,1.0978364193320331,-1.8335405216736476,27.07174169617265,-32.69142049434967,0.6973368847250943,5,-0.10499954223632812,-0.4499988555908203,3.6200008392333984,3.5149993896484375,-5.3899993896484375,1,-0.08645372841497856,-1.1666672553555537,54.72000122070313,-1.5357220708446866,55.459999084472656,-1.3333349635404186,55.20000076293945,-0.08645372841497856 9685,2024-05-15,54.2400016784668,54.6500015258789,54.11999893188477,54.6500015258789,5932100.0,-0.004405247169348314,1.5853794694777787,1.639999389648409,57.276375291131984,55.34337545122433,0.25976278851774737,-0.3036490650107879,2.7837589419358437,2.449304648568642,24.6879590099914,0.5300025939941264,0.07659255974199652,0.16100158691406108,-1.233422000906593,1.5554251747347152,-0.536210206996266,0.8582133808243881,-1.4043302449142416,13.81217332658911,-46.390684342790095,0.6972117939103257,5,0.13499832153320312,-0.3500022888183594,3.7749977111816406,3.7549972534179688,-4.75,2,-0.10176991679473157,2.7332960344506043,54.47999954223633,-1.1666672553555537,54.72000122070313,-1.5357220708446866,55.459999084472656,-0.10176991679473157 9686,2024-05-16,54.09000015258789,54.4900016784668,54.040000915527344,54.16999816894531,4177500.0,-0.002765514772070099,-4.000105965878987,0.19511718568278794,54.85176144460871,55.265176693516324,0.5805529738613799,-0.10965132593089777,2.8582041869526194,2.6050972076402346,22.887829932240635,0.4500007629394531,0.2260368751193198,-0.020499992370602627,-1.3841711298420876,1.3431711451008823,-0.7023355611063451,0.6613355763651398,-1.076469050824855,5.524785027819929,-53.887445798177545,0.6818355687357436,5,0.6800003051757812,-0.20000076293945312,3.3899993896484375,3.674999237060547,-3.950000762939453,3,-0.11203552146784512,1.5853794694777787,54.2400016784668,2.7332960344506043,54.47999954223633,-1.1666672553555537,54.72000122070313,-0.11203552146784512 9687,2024-05-17,54.11000061035156,54.2400016784668,53.790000915527344,53.93000030517578,5243000.0,0.0003697625754714995,1.0454466638923567,-2.250059606122741,49.8502958961717,55.566581366806815,0.47050861754925677,-0.05613370900654502,2.726827482819644,2.581003616628152,20.808235238477778,0.4500007629394531,0.37000591986800657,-0.048999595642087,-1.3340700240327479,1.2360708327485739,-0.691534809837421,0.593535618553247,-0.929281420470673,15.920396121531422,-39.87835863604741,0.6425352141953314,5,0.6849994659423828,-0.220001220703125,3.237499237060547,3.654998779296875,-3.6500015258789062,4,-0.0920347345419108,-4.000105965878987,54.09000015258789,1.5853794694777787,54.2400016784668,2.7332960344506043,54.47999954223633,-0.0920347345419108 9688,2024-05-20,53.58000183105469,54.2599983215332,53.5099983215332,54.18999862670898,6300000.0,-0.009794839647358722,1.0000101725777821,-3.388865341414787,50.99541476540179,55.393323784256225,1.0059642308764225,0.4978133068689701,3.14344265551253,3.091331373911231,18.919829503235093,0.75,0.55109724180668,-0.5779985427856431,-1.8649299985973258,0.7089329130260396,-1.2214642706914844,0.06546718512019822,-0.24212583834302137,5.3032820758833745,-49.007850486860505,0.6434657279058423,5,1.0749969482421875,0.30999755859375,3.3374977111816406,4.18499755859375,-3.0100021362304688,0,-0.09630465632270035,1.0454466638923567,54.11000061035156,-4.000105965878987,54.09000015258789,1.5853794694777787,54.2400016784668,-0.09630465632270035 9689,2024-05-21,53.38000106811523,53.79999923706055,53.08000183105469,53.75,5536400.0,-0.0037327502072525,2.063835658688224,0.6065588123096737,48.79518106897765,54.661164248650735,1.1216935380549984,0.7064696978723148,3.2260428343394096,3.261516496441267,17.03677808374051,0.7199974060058594,0.45297370898430245,-0.7604993820190487,-2.0810166632833784,0.5600178992452811,-1.4207580226512135,-0.10024074138688377,2.4199981689453196,19.108235374155903,-31.576652043554233,0.6602586406321634,5,1.05999946594239,0.5099983215332102,2.9774980545044016,4.00999832153321,-3.430000305175774,1,-0.08804797056751723,1.0000101725777821,53.58000183105469,1.0454466638923567,54.11000061035156,-4.000105965878987,54.09000015258789,-0.08804797056751723 9690,2024-05-22,53.099998474121094,53.43999862670898,53.04999923706055,53.38000106811523,6566200.0,-0.005245458755926968,-1.0526225969984067,0.7567659521820825,47.85819010837802,53.05749914088156,1.3561933279038598,0.9376737936655957,3.3616936208859016,3.508495214106702,16.484293548956053,0.3899993896484304,0.48561471757645336,-0.9790018081665011,-2.3747831327580116,0.41677951642500943,-1.6768924704622563,-0.2811111458707458,2.645600814819339,3.472163353537066,-44.8618824619396,0.6978906622957545,5,1.3250007629394531,0.7900009155273438,3.1825008392333984,4.290000915527344,-3.1999969482421946,2,-0.07551786133266125,2.063835658688224,53.38000106811523,1.0000101725777821,53.58000183105469,1.0454466638923567,54.11000061035156,-0.07551786133266125 9691,2024-05-23,52.63999938964844,53.15999984741211,52.61999893188477,53.099998474121094,6978800.0,-0.00866288319569053,-1.1600036621094079,1.642838653424382,29.00353504637367,49.461314539297234,1.5811415309704202,1.430867047301831,3.6358144274159656,3.929426487860617,15.341187482054169,0.5400009155273366,0.41379126346501494,-1.4135007858276367,-2.89664509328513,0.06964352162985676,-2.1550729395563835,-0.67192863209889,2.9977758972167976,1.2195405614115689,-40.915776698311994,0.741572153728748,5,1.5699996948242188,1.25,3.5299997329711914,4.75,-3.299999237060547,3,-0.05984038274516168,-1.0526225969984067,53.099998474121094,2.063835658688224,53.38000106811523,1.0000101725777821,53.58000183105469,-0.05984038274516168 9692,2024-05-24,52.70000076293945,53.02999877929688,52.66999816894531,52.79999923706055,7137600.0,0.0011398437307508225,-3.4999046347511853,0.21738841988290514,34.48978400239771,47.11224490374318,1.2163774289465152,1.3893290833656096,3.4045304219625265,3.8146617863401175,14.136306542882677,0.3899993896484446,0.33722376822042577,-1.3199995040893526,-2.895536021360357,0.2555370131816517,-2.1077677627248548,-0.5322312454538505,2.756707942626953,4.878162245647575,-34.543423103316776,0.7877682586355038,5,1.0249996185302734,1.1899986267089844,3.232499122619629,4.519998550415039,-3.5400009155273438,4,-0.04857687545028089,-1.1600036621094079,52.63999938964844,-1.0526225969984067,53.099998474121094,2.063835658688224,53.38000106811523,-0.04857687545028089 9693,2024-05-28,51.6500015258789,52.5,51.41999816894531,52.5,10855700.0,-0.019924083906255885,1.5411853407652745,8.500114442664296,22.545485063032643,43.96289140960821,1.9948841177037053,2.365275576716222,4.262678729801728,4.820959577534104,13.989838628052242,1.2800025939941406,0.07713347703037954,-2.2459987640380916,-4.1427145809060875,-0.3492829471700958,-3.1943566724720895,-1.2976408556040937,3.636504593266608,9.664002256760769,-24.815242634498837,0.9483579084339967,5,1.3849983215332102,1.9599971771240305,4.042499542236335,5.334999084472663,-1.9000015258788991,1,-0.02303973681026905,-3.4999046347511853,52.70000076293945,-1.1600036621094079,52.63999938964844,-1.0526225969984067,53.099998474121094,-0.02303973681026905 9694,2024-05-29,52.13000106811523,52.29999923706055,51.31000137329102,51.47000122070313,14571400.0,0.009293311288593564,-1.0204047473540538,-0.7764718026047465,30.65955496563369,41.005466928997286,1.2812148071223746,1.8775789644620104,3.5814894463095683,4.295933660746229,13.862465808840726,0.9899978637695241,-0.2036487986579445,-1.6999992370605526,-3.7478987741174805,0.3479002999963754,-2.723949005589013,-0.6760494685320921,2.8471844150142616,38.49768789646893,6.32616171993007,1.0239497685284626,5,0.770000457763679,1.424999237060554,3.4124994277954173,4.854999542236335,-1.950000762939446,2,-0.029925212762851205,1.5411853407652745,51.6500015258789,-3.4999046347511853,52.70000076293945,-1.1600036621094079,52.63999938964844,-0.029925212762851205 9695,2024-05-30,51.2400016784668,52.349998474121094,50.97999954223633,52.29999923706055,15555800.0,-0.017072690800169377,1.3620752024098446,-1.6060572782707048,14.642855683151154,36.537810733279784,1.900801530757029,2.726207369283564,4.2638686076773595,5.1379886422088035,13.442115399518617,1.3699989318847656,-0.4210000552291717,-2.47499866485596,-4.827174940775976,-0.1228223889359441,-3.6510868028159678,-1.298910526895952,3.370465393678842,11.926701827204738,-12.218320583917546,1.1760881379600086,5,1.3799972534179688,2.1499977111816406,4.302498817443848,5.744998931884766,-1.44000244140625,3,-0.025175661070859334,-1.0204047473540538,52.13000106811523,1.5411853407652745,51.6500015258789,-3.4999046347511853,52.70000076293945,-0.025175661070859334 9696,2024-05-31,51.91999816894531,51.95000076293945,50.88999938964844,51.209999084472656,20482800.0,0.013270813196797349,1.7532350434972157,-0.6698119997696781,20.59798264501879,33.2875537053739,0.984109008174407,2.0347585562068673,3.3927680458334066,4.406808975635585,13.020753783083162,1.0600013732910156,-0.5718906369268311,-1.7215021133422823,-4.204659901890935,0.7616556752063701,-2.9630810076166085,-0.4799232190679561,2.2548127996112086,48.13079780672654,30.70880177240539,1.241578894274327,5,0.6550006866455078,1.4250011444091797,3.5775022506713867,5.06500244140625,-2.0699996948242188,4,-0.038905945961196564,1.3620752024098446,51.2400016784668,-1.0204047473540538,52.13000106811523,1.5411853407652745,51.6500015258789,-0.038905945961196564 9697,2024-06-03,51.88999938964844,52.09000015258789,51.4000015258789,51.81000137329102,26613800.0,-0.0005777885276355699,1.8749970197649486,0.11267340776478943,23.352136231450913,30.21607831271269,0.744361491424641,1.9181627931929128,3.2357558187353845,4.372476098264741,14.281217595173043,0.6899986267089915,-0.7820336919341102,-1.5960008621215849,-4.110274789647079,0.9182730654039091,-2.853137825884332,-0.3388638983588379,1.8249379578609535,62.111777695639404,45.33078687956022,1.2571369637627476,6,0.4549999237060547,1.4549999237060547,3.1750001907348633,4.715000152587891,-1.6100006103515554,0,-0.049142402525625184,1.7532350434972157,51.91999816894531,1.3620752024098446,51.2400016784668,-1.0204047473540538,52.13000106811523,-0.049142402525625184 9698,2024-06-04,52.18999862670898,52.27999877929688,51.5,51.83000183105469,26337600.0,0.005781446147412828,1.8888998777876966,4.5000715273476,28.67781193880556,27.980815076026904,0.2530678267512272,1.5370905294653312,2.760626275241222,4.00652219173427,15.49453703361472,0.7799987792968821,-0.9692244780494832,-1.1945014953613367,-3.747612737941502,1.3586097472188285,-2.471057116651423,0.0820541259287495,1.1294474066998816,89.04109946959949,70.52305655035698,1.276555621290083,6,-0.024999618530266332,1.155000686645515,2.715001106262214,4.415000915527351,-1.3599967956542898,1,-0.058057077199197726,1.8749970197649486,51.88999938964844,1.7532350434972157,51.91999816894531,1.3620752024098446,51.2400016784668,-0.058057077199197726 9699,2024-06-05,52.0,52.5,51.7599983215332,52.18000030517578,36709500.0,-0.0036405179480449856,-1.242416886299533,-0.5000052982378159,28.94733634254854,25.87960910204585,0.25337202456748287,1.5987733935033503,2.7828935300665734,4.133262513548118,16.64153595900207,0.7400016784667969,-1.1346097144626057,-1.251000213623044,-3.800311025715054,1.2983105984689658,-2.5256556196690454,0.023655192422957327,0.9793235032824015,68.9441111521803,47.772348127069314,1.2746554060460042,6,0.024999618530273438,1.3449993133544922,2.8000001907348633,4.604999542236328,-2.1399993896484375,2,-0.043269230769230727,1.8888998777876966,52.18999862670898,1.8749970197649486,51.88999938964844,1.7532350434972157,51.91999816894531,-0.043269230769230727 9700,2024-06-06,52.45000076293945,53.9000015258789,51.91999816894531,53.88999938964844,35094400.0,0.008653860825758697,1.7123279797037774,7.999978807273344,35.40924542235926,26.591354699377582,-0.3336098398463463,1.0572761708767402,2.1595174787928073,3.61527179416521,17.707306878479027,1.9800033569335866,-1.2745211991513372,-0.7084995269775405,-3.2316662144305184,1.8146671604754374,-1.9700828707040259,0.5530838167489449,-1.5600013732910156,51.82725136682673,27.491664514498964,1.261583343726488,6,-0.05500030517578125,0.8949985504150391,2.289999008178711,4.154998779296875,-1.9599990844726562,3,-0.04327932173010807,-1.242416886299533,52.0,1.8888998777876966,52.18999862670898,1.8749970197649486,51.88999938964844,-0.04327932173010807 9701,2024-06-07,52.68999862670898,52.72999954223633,52.02000045776367,52.2400016784668,18586500.0,0.004575745667845688,1.6792479990787126,-0.3124981787452234,37.842433205153135,26.963871277461518,-0.6322581514868233,0.6530773008165056,1.7492270160647152,3.3220404102861636,18.86136199506908,0.7099990844726562,-1.3879080822263816,-0.3430015563964943,-2.681558116196747,1.9955550034037586,-1.5122798362966208,0.8262767235036321,-1.73979919433593,51.599884033203125,25.117544108568417,1.169278279900128,6,-0.2949981689453054,0.6550006866455149,2.050001144409187,3.915000915527351,-1.9699974060058452,4,-0.054849107325340984,1.7123279797037774,52.45000076293945,-1.242416886299533,52.0,1.8888998777876966,52.18999862670898,-0.054849107325340984 9702,2024-06-10,51.0,52.540000915527344,50.77000045776367,52.349998474121094,20168200.0,-0.032074372191239764,1.046239333201032,-3.000016954325096,31.571395406881436,27.96675020455583,0.884221033188517,2.099451990576185,3.2432050778888453,4.965362958769759,20.105883507943876,1.9199981689453054,-1.5258252319554018,-1.810000228881833,-4.021225595608932,0.40122513784526603,-2.915612912245386,-0.70438754551828,2.900001525878899,7.348225678875742,-20.912045031013292,1.1056126833635498,6,1.335000991821289,2.2849998474121094,3.739999771118164,5.604999542236328,0.009998321533203125,0,-0.0225490495270374,1.6792479990787126,52.68999862670898,1.7123279797037774,52.45000076293945,-1.242416886299533,52.0,-0.0225490495270374 9703,2024-06-11,51.15999984741211,51.2599983215332,50.33000183105469,50.93999862670898,16163500.0,0.0031372519100414387,3.4285740236148956,-0.16296405138262265,34.051695788481325,28.34365474042779,0.7234873074190347,1.748729154601108,2.9346486634127587,4.756908168598969,21.91988647384962,0.9299964904785156,-1.5075016912649275,-1.4720003128051786,-3.607708044035384,0.6637074184250267,-2.5398541784202777,-0.4041464471900795,2.6774016571044825,23.249246143095018,-5.913873038294216,1.0678538656151013,6,0.9550018310546875,1.9050006866455078,3.7049999237060547,5.444999694824219,-0.2700004577636719,1,-0.017200959162233853,1.046239333201032,51.0,1.6792479990787126,52.68999862670898,1.7123279797037774,52.45000076293945,-0.017200959162233853 9704,2024-06-12,49.77000045776367,51.2599983215332,49.18000030517578,51.08000183105469,27290100.0,-0.02716965195062937,1.4910240098314447,-5.9545186572338205,29.36801199149697,29.979783219132884,1.9484118125641743,2.9173489219241446,4.183956515689559,6.090995608236575,23.4591187754487,2.079998016357422,-1.5889067540140829,-2.626499748229982,-4.935870211546707,-0.317129284913257,-3.7811849798883443,-1.4718145165716194,3.927105059814444,12.50000000000002,-19.090272923196522,1.1546852316583638,6,1.7700004577636719,2.719999313354492,4.962499618530273,6.834999084472656,0.5900001525878906,2,0.021297998061916124,3.4285740236148956,51.15999984741211,1.046239333201032,51.0,1.6792479990787126,52.68999862670898,0.021297998061916124 9705,2024-06-13,48.72000122070313,49.4900016784668,48.54999923706055,49.38000106811523,14660700.0,-0.021097030890156465,1.1363665919622692,0.5038161492564152,27.367185806840325,30.731916903779723,2.9093011850618353,3.7235059339567087,5.108788427421224,7.092141329433424,25.21203487958845,1.220001220703125,-1.5333639553351261,-3.400498962402338,-6.07306085404489,-0.7279370707597863,-4.7367799082236175,-2.0642180165810586,4.706077984130843,4.067032804569045,-30.06928045749266,1.336280945821276,6,2.5049991607665945,3.4549980163574148,5.582498550415032,7.884998321533196,1.5900001525878906,3,0.023399001664310193,1.4910240098314447,49.77000045776367,3.4285740236148956,51.15999984741211,1.046239333201032,51.0,0.023399001664310193 9706,2024-06-14,48.02999877929688,48.81000137329102,47.66999816894531,48.47999954223633,10690800.0,-0.014162611332469321,1.054051639110444,0.6818194954194762,24.865407555080083,30.900058161960743,3.3407991920912536,4.14894904527722,5.66947258455788,7.740757315440256,27.13942361732019,1.1400032043457102,-1.5926682770856502,-3.787501335144036,-6.863533616464274,-0.711469053823798,-5.325517475804155,-2.249485194483917,5.005994028115218,7.3922054890879245,-29.1874127864621,1.5380161406601183,6,2.7550010681152273,3.7049999237060476,6.2200002670288015,8.575000762939446,1.5600013732910085,4,0.05121805042040295,1.1363665919622692,48.72000122070313,1.4910240098314447,49.77000045776367,3.4285740236148956,51.15999984741211,0.05121805042040295 9707,2024-06-17,49.13000106811523,49.34000015258789,47.63000106811523,47.849998474121094,8492300.0,0.02290240093223761,1.0117627259365722,-2.8444453863434362,36.50962272450463,31.770259360371742,2.0206075650959647,2.800301135986224,4.44543213393294,6.61332844176119,28.6792912065862,1.7099990844726634,-1.4550029212880133,-2.4384990692138757,-5.5393122786090245,0.6623141401812731,-3.9889056739114537,-0.8880924645162978,3.3693922754501955,41.32234531548508,1.2828078185824836,1.550406604697575,6,1.635000228881836,2.5849990844726634,5.152498245239265,7.474998474121101,0.9699974060058665,0,0.03236312065988933,1.054051639110444,48.02999877929688,1.1363665919622692,48.72000122070313,1.4910240098314447,49.77000045776367,0.03236312065988933 9708,2024-06-18,48.41999816894531,49.02999877929688,48.27999877929688,49.0099983215332,9376700.0,-0.014451514018604339,1.380948344242488,-0.4609366850944012,30.61648643509801,31.95572048176613,2.3910407007792074,3.271647699444131,5.028648657654024,7.290379988204371,30.01925610471104,0.8500022888183452,-1.4159312544387888,-2.8905017852783175,-6.141642341397834,0.36063877084119866,-4.516072063338079,-1.2649315072185559,3.4950681015660834,21.763021999155242,-17.708508463015086,1.6255702780597585,6,2.3450031280517507,3.295001983642578,5.822501182556152,8.185001373291016,2.5800018310546875,1,0.053490298441378537,1.0117627259365722,49.13000106811523,1.054051639110444,48.02999877929688,1.1363665919622692,48.72000122070313,0.053490298441378537 9709,2024-06-20,48.68000030517578,49.06999969482422,48.34000015258789,48.43999862670898,8622000.0,0.0053697262714318406,-2.318190093893864,-0.4067824006724331,35.68231674195779,31.9860617394993,1.799843563891912,2.7842282290011724,4.63904359018693,6.993813737909633,30.99935226492728,0.7299995422363281,-1.4234116003316117,-2.3954996109008775,-5.69587563521835,0.904876413416595,-4.045687623059614,-0.7453115987421413,2.720858141048076,56.451553360624295,12.938290272873772,1.6501880121587347,6,1.5,2.5500011444091797,5.5199995040893555,7.924999237060547,2.5900001525878906,3,0.0453985018615064,1.380948344242488,48.41999816894531,1.0117627259365722,49.13000106811523,1.054051639110444,48.02999877929688,0.0453985018615064 9710,2024-06-21,49.09000015258789,49.56999969482422,48.9000015258789,48.9000015258789,16238000.0,0.008422346853775853,-6.052663280261358,0.7916554080902867,33.67936926833056,31.523499079852346,0.964536403977128,2.1696447599220363,4.131836515460371,6.546867602764536,31.777717022513563,0.8899993896484375,-1.49147157268213,-1.7849998474121094,-5.054601452189729,1.4846017573655104,-3.4198006498009192,-0.1501990450232995,1.8583554082629306,75.25773804022748,30.99310248940518,1.6348008023888103,6,0.9950008392333984,2.0500011444091726,5.112500190734863,7.5149993896484375,2.479999542236328,4,0.025870858704748256,-2.318190093893864,48.68000030517578,1.380948344242488,48.41999816894531,1.0117627259365722,49.13000106811523,0.025870858704748256 9711,2024-06-24,49.4900016784668,49.790000915527344,48.90999984741211,49.02000045776367,9290000.0,0.008148330100541168,-1.550718708536046,2.4737085148672957,36.72568332205935,32.09619773709434,0.07026917366262353,1.6037800010246457,3.639850705212723,6.11634147465282,32.100157657019516,0.8800010681152344,-1.5550956480304166,-1.2274984359741197,-4.442128572102547,1.9871317001543076,-2.834813504038337,0.37981663209009753,1.0601513432557539,86.11114545123814,42.28216040284617,1.607315068064214,6,-0.045001983642578125,1.5699996948242188,4.642498016357422,7.114997863769531,1.9599990844726562,0,0.016568997110804506,-6.052663280261358,49.09000015258789,-2.318190093893864,48.68000030517578,1.380948344242488,48.41999816894531,0.016568997110804506 9712,2024-06-25,50.13999938964844,50.349998474121094,49.5,49.5099983215332,7534400.0,0.013133919764332092,-1.6153891298351457,1.3404243230959028,39.084139842935265,32.65535818758922,-0.7985217000836258,0.7928074434424133,2.8944986446203345,5.443919462176503,32.20509588877618,0.8599967956542969,-1.6926018391839222,-0.4495006561279311,-3.5329468056846025,2.6339454934287403,-1.9912237309062704,1.0922224186504081,-2.5099983215332102,89.85511519650298,49.60761942925972,1.5417230747783373,6,-0.6949996948242188,0.8050003051757812,4.190000534057617,6.465000152587891,1.2400016784667898,1,-0.01096927091654687,-1.550718708536046,49.4900016784668,-6.052663280261358,49.09000015258789,-2.318190093893864,48.68000030517578,-0.01096927091654687 9713,2024-06-26,50.459999084472656,50.88999938964844,49.54999923706055,49.6500015258789,6302700.0,0.0063821240271151325,-1.6534600364095087,1.285708230649538,41.91176352734316,34.0491083582388,-1.372602526438456,0.3995708548601655,2.5099110798781368,5.088438845148524,31.091242140935876,1.3400001525878906,-1.877850851291747,-0.07000083923340128,-3.1129423719898313,2.9729406935230287,-1.5914716056116163,1.4514699271448137,-2.775598068237315,83.13723788908054,44.59799135000525,1.5214707663782168,6,-1.1999988555908203,0.4850006103515625,3.882500648498535,6.145000457763672,1.1500015258789062,2,-0.0071343760777502485,-1.6153891298351457,50.13999938964844,-1.550718708536046,49.4900016784668,-6.052663280261358,49.09000015258789,-0.0071343760777502485 9714,2024-06-27,50.56999969482422,50.709999084472656,50.27000045776367,50.4900016784668,4226700.0,0.002179956645806058,1.4444585730785942,0.0987632808379164,39.76034736168919,35.42612630877756,-1.5166849473438546,0.17571551965480836,2.316571224059679,4.9526573716287885,29.839804652690916,0.4399986267089844,-1.879022576878313,0.117999839782712,-2.830773631243126,3.06677331080855,-1.3563868957302034,1.5923865752956274,-2.757374743652356,83.9195960633816,45.11714343925653,1.4743867355129177,6,-1.3099994659423828,0.19500160217284446,3.7024993896484375,6.034999847412109,-0.09999847412108664,3,0.008503071144368546,-1.6534600364095087,50.459999084472656,-1.6153891298351457,50.13999938964844,-1.550718708536046,49.4900016784668,0.008503071144368546 9715,2024-06-28,49.95000076293945,50.59000015258789,49.9000015258789,50.4000015258789,11843300.0,-0.01226021229239238,-1.509089395820434,-5.625149015306763,35.669475016539636,36.62657824893973,-0.7865793891980459,0.7316264673373141,2.8584928350255865,5.546680881284786,28.407429201353164,0.6899986267089915,-1.9401941742017002,-0.4374990463256836,-3.3700876196878866,2.4950895270365194,-1.9037933330067816,1.0287952403554144,-2.014280834228529,52.525310907532095,14.707899664546865,1.4662942866811,6,-0.6900005340576172,0.8150005340576101,4.214999198913574,6.654998779296875,0.8499984741210938,4,0.026426419913162302,1.4444585730785942,50.56999969482422,-1.6534600364095087,50.459999084472656,-1.6153891298351457,50.13999938964844,0.026426419913162302 9716,2024-07-01,49.9000015258789,50.22999954223633,49.58000183105469,50.040000915527344,4963700.0,-0.0010009857116488607,1.5000073360036386,0.31110922731320684,43.05557027274096,37.353905754299326,-0.4955355021033725,0.6561757764222946,2.853691957626417,5.550670304442981,26.9328409485628,0.6499977111816406,-1.835681074274234,-0.38649845123291726,-3.23478302453411,2.4617861220682755,-1.81064073788351,1.0376438354176756,-1.8461104187304755,28.77710082880458,-12.361800733378427,1.4241422866505957,7,-0.3150024414062429,0.8649997711181641,4.257497787475593,6.704998016357429,0.629997253417983,0,0.033466896149877634,-1.509089395820434,49.95000076293945,1.4444585730785942,50.56999969482422,-1.6534600364095087,50.459999084472656,0.033466896149877634 9717,2024-07-02,49.34000015258789,49.97000122070313,49.13000106811523,49.97000122070313,6283100.0,-0.0112224720674724,1.6666626299568124,4.5000272479562256,39.062511462421554,38.29235297955749,0.1088317014954967,1.0702127745871053,3.3615722168383755,6.059022341655215,25.752463394492388,0.8400001525879048,-1.62243011751697,-0.8189998626708999,-3.592368346407433,1.9543686210656332,-2.2056841045391664,0.5676843791973667,-1.172664714139465,11.931777542249252,-30.170050013669417,1.3866842418682674,7,0.27499961853027344,1.4250011444091726,4.709999084472656,7.2649993896484375,-4.3300018310546875,1,0.04276450352302841,1.5000073360036386,49.9000015258789,-1.509089395820434,49.95000076293945,1.4444585730785942,50.56999969482422,0.04276450352302841 9718,2024-07-03,49.15999984741211,49.65999984741211,49.06000137329102,49.20000076293945,4172700.0,-0.0036481618285187922,-4.000031789427074,0.0634934090620092,45.71026790840015,39.406569775828864,0.45241659749585494,1.0662409029964337,3.4714557500077206,6.185323207617472,24.858629107190737,0.5999984741210866,-1.298480159215373,-0.8475002288818345,-3.481247684776015,1.7862472270123462,-2.164373956828925,0.46937349906525583,-0.8837578509156856,6.060521990025882,-38.14222988437724,1.3168737279470892,7,0.7350006103515625,1.6050014495849538,4.647500038146973,7.444999694824219,-3.0999984741210866,2,0.0451586905531689,1.6666626299568124,49.34000015258789,1.5000073360036386,49.9000015258789,-1.509089395820434,49.95000076293945,0.0451586905531689 9719,2024-07-05,49.75,49.83000183105469,48.97000122070313,49.09000015258789,6076700.0,0.01200163048045555,1.0975534869440045,-16.499618539004388,57.7443410621479,42.08045553069746,0.033701619511894876,0.31519371923595685,2.8125580586106835,5.557762033284135,24.21554717733383,0.8600006103515554,-1.1607304032685022,-0.14500007629394673,-2.6070102620487106,2.317010109460817,-1.3760051691713286,1.0860050165834352,-1.3692077077774982,48.148104541611794,-1.08480287383356,1.2310050928773815,7,0.14999961853027344,1.0150012969970632,3.5724992752075195,6.564998626708984,-3.6899986267089773,4,0.03738694694174005,-4.000031789427074,49.15999984741211,1.6666626299568124,49.34000015258789,1.5000073360036386,49.9000015258789,0.03738694694174005 9720,2024-07-08,50.18000030517578,50.290000915527344,49.47000122070313,49.59000015258789,6863200.0,0.008643222214588464,1.0246871718070627,0.8939398318064907,66.82315464968701,45.42461901154498,-0.25191358050191326,-0.30945488691691025,2.297893511294909,5.088008672784774,25.327847539102322,0.8199996948242116,-0.871092342706298,0.3985002517700167,-1.757892874819035,2.5548933783590684,-0.6796963115245092,1.4766968150645425,-1.698839729056239,91.66661850128597,35.60688135376435,1.0781965632945276,7,-0.25,0.585000991821282,3.0475006103515625,6.079999923706055,-4.1199989318847585,0,0.005779213108084491,1.0975534869440045,49.75,-4.000031789427074,49.15999984741211,1.6666626299568124,49.34000015258789,0.005779213108084491 9721,2024-07-09,49.79999923706055,50.20000076293945,49.6500015258789,50.18999862670898,5851600.0,-0.0075727593823079475,1.6828991440268304,-0.6610157437041227,55.90826705275586,47.29396647930283,0.19744886159767816,-0.16555461606432686,2.625109855126084,5.421970980137253,26.500257994556097,0.549999237060554,-0.662821664149071,0.16299915313720703,-1.504714200888749,1.8307125071631631,-0.6708575238757675,0.9968558301501815,-1.2224851083998516,62.878652139987665,4.750059088267307,0.833856677012977,7,0.13000106811523438,0.9650020599365163,3.2049999237060547,6.295000076293945,-3.739997863769524,1,0.02008032159277251,1.0246871718070627,50.18000030517578,1.0975534869440045,49.75,-4.000031789427074,49.15999984741211,0.02008032159277251 9722,2024-07-10,49.849998474121094,49.88999938964844,49.209999084472656,49.83000183105469,4938200.0,0.0010040007595690792,12.600213626306553,-0.05127352400328745,64.27145404624233,49.778376536958284,0.11397233884976288,-0.32266998855826046,2.5147263235989357,5.330386818593929,26.695753355847224,0.6800003051757812,-0.4525904833090735,0.27049846649170206,-1.274101401006547,1.8150983339899511,-0.5018014672574225,1.0427984002408266,-1.1799849350208902,66.66647400514388,3.7752109949309727,0.772299933749124,7,-0.009998321533203125,0.9150028228759695,3.1100006103515625,6.1100006103515625,-3.789997100830071,2,0.01364092930772709,1.6828991440268304,49.79999923706055,1.0246871718070627,50.18000030517578,1.0975534869440045,49.75,0.01364092930772709 9723,2024-07-11,50.27999877929688,50.790000915527344,49.68000030517578,49.7400016784668,6503400.0,0.008625884018813368,-2.3636389908389446,27.004387638306344,65.44399980558305,52.63211569739094,-0.38470163627640375,-0.8663987902615133,2.0035924828253258,4.856089708931371,26.162100483210914,1.1100006103515625,-0.27618837336054014,0.7444988250732507,-0.6537327841780112,2.1427304343245126,0.04538302044762332,1.443614629698878,-1.5211858061747492,71.97789990400403,7.930346793653996,0.6991158046256292,7,-0.39999771118164773,0.4850025177001811,2.56500053405761,5.575000762939446,-4.219997406005859,3,-0.1048130585861039,12.600213626306553,49.849998474121094,1.6828991440268304,49.79999923706055,1.0246871718070627,50.18000030517578,-0.1048130585861039 9724,2024-07-12,50.83000183105469,51.13999938964844,50.47999954223633,50.5,5274100.0,0.010938803999817726,-2.5675402602222817,0.6111177829425521,66.35338844563378,56.04143941173473,-0.999000387780228,-1.4049499797972658,1.39909597742313,4.28290056817815,24.668398950897902,0.8600006103515554,-0.1483412275133631,1.241501808166504,-0.26993248691524485,2.7529361032482527,0.485784660625626,1.9972189557073818,-1.9859414012715035,83.93795287169574,20.428184210883224,0.7557171475408759,7,-0.7750015258789062,-0.06500053405762429,1.924997329711914,4.889997482299805,-4.770000457763665,4,-0.09384222478720083,-2.3636389908389446,50.27999877929688,12.600213626306553,49.849998474121094,1.6828991440268304,49.79999923706055,-0.09384222478720083 9725,2024-07-15,49.86000061035156,50.68999862670898,49.68999862670898,50.5099983215332,5467400.0,-0.019083241899678693,-1.020198595114855,-1.9696791048226754,53.14090603220536,57.16203227389744,-0.04817430101197573,-0.3638169201315833,2.2993072907644816,5.2177722667839745,22.99296288895502,1.1400032043457102,-0.097147032693222,0.21450061798095987,-1.2440857346824004,1.67308697064432,-0.5147925583507202,0.94379379431264,-0.8781838429764619,33.678830212397564,-25.857830117092853,0.7292931763316806,7,0.19499969482421875,0.9050006866455007,2.8249988555908203,5.649999618530273,-3.7999992370605398,0,,-2.5675402602222817,50.83000183105469,-2.3636389908389446,50.27999877929688,12.600213626306553,49.849998474121094, 9726,2024-07-16,50.4900016784668,50.59000015258789,49.599998474121094,49.81000137329102,4105900.0,0.012635400328985025,1.2500108372419654,-1.0461579994483232,52.98127681089066,58.70856175706067,-0.6545114387154456,-0.8433080906473265,1.6102338033916368,4.560099952979172,20.792271244709696,0.9900016784667969,-0.018849140308297763,0.7215015411376982,-0.5686441396625099,2.0116472219379062,0.07642870073759411,1.3665743815378022,-1.3786939537552954,66.32136744027925,10.181095270408484,0.6450728404001034,7,-0.4350013732910156,-0.3100013732910156,2.379998207092285,5.019998550415039,-4.430000305175774,1,,-1.020198595114855,49.86000061035156,-2.5675402602222817,50.83000183105469,-2.3636389908389446,50.27999877929688, 9727,2024-07-17,50.72000122070313,51.47999954223633,50.56999969482422,50.97000122070313,5366400.0,0.004555348278675764,-2.3090719933415706,-0.3676468938280508,52.24915093380787,59.435104315439304,-0.7466947018310748,-0.9993167027253023,1.2707134387091301,4.3039646721900695,18.868737406233834,0.9899978637695312,0.1691071967339326,0.8720010757446346,-0.4480889247779487,2.192091076267218,0.21195607548334294,1.5320460760059262,-1.4869719960954129,59.57458033281223,6.5663076077100015,0.6600450002612921,7,-0.49500083923340554,-0.635000228881843,2.14999866485595,4.789999008178704,-4.659999847412109,2,,1.2500108372419654,50.4900016784668,-1.020198595114855,49.86000061035156,-2.5675402602222817,50.83000183105469, 9728,2024-07-18,51.0099983215332,51.66999816894531,50.47999954223633,50.54999923706055,6396200.0,0.005717608317242995,-2.9666721767989523,-1.839996337890625,53.69126185131776,58.98476218090263,-0.8344205543864192,-1.143981149446489,0.8974527640785084,3.986378724978728,16.90737415647977,1.1899986267089844,0.27433806207206857,1.0324981689453097,-0.2032137481184506,2.26821008600907,0.4146422104134331,1.6503541274771862,-1.5972114715151946,68.11594469978144,18.232142995834607,0.6178559585318792,7,-0.5699996948242188,-1.3599987030029297,1.800002098083496,4.44000244140625,-4.94999694824218,3,,-2.3090719933415706,50.72000122070313,1.2500108372419654,50.4900016784668,-1.020198595114855,49.86000061035156, 9729,2024-07-19,50.88999938964844,51.18000030517578,50.47999954223633,51.09000015258789,4851000.0,-0.0023524590439774062,2.6842041861165487,-0.434785132602458,58.608041461405556,58.07197182664914,-0.5986626333411493,-0.895856490528466,0.9165700434573907,4.070945056306485,14.892506945914283,0.7000007629394531,0.47404251251020213,0.8019992828369169,-0.33661649083941114,1.940615056513245,0.23269139599875643,1.3713071696750774,-1.2514914077376957,62.31889399562876,12.241741909502416,0.5693078868381629,7,-0.4500007629394531,-1.239999771118164,1.7000017166137695,4.320001602172852,-4.829998016357415,4,,-2.9666721767989523,51.0099983215332,-2.3090719933415706,50.72000122070313,1.2500108372419654,50.4900016784668, 9730,2024-07-22,50.36000061035156,50.90999984741211,49.63000106811523,50.81999969482422,5654600.0,-0.010414595905942958,3.000000000000022,2.299986648610502,53.872044574141306,57.845724884580854,-0.04519880857640857,-0.28020007196428054,1.349376573362484,4.555842420985094,13.527134518664974,1.279998779296882,0.6135181578171114,0.2085004806518569,-0.833304960065675,1.2503059213693888,-0.3124022397069126,0.7294032010106264,1.30999755859375,36.71508445777848,-15.39310833016517,0.5209027203587673,7,0.07999801635742188,-0.7100009918212891,1.6549997329711914,4.010000228881836,-4.29999923706054,0,,2.6842041861165487,50.88999938964844,-2.9666721767989523,51.0099983215332,-2.3090719933415706,50.72000122070313, 9731,2024-07-23,50.31000137329102,50.77999877929688,50.20000076293945,50.47999954223633,6159700.0,-0.0009928363076759927,-1.9743534567080454,0.36956197236825283,58.931870775205525,57.25243785446565,0.094712139814348,-0.17456892742844587,1.2705844937101034,4.564143114611333,12.36368525219833,0.579998016357429,0.614524014288861,0.11750125885010476,-0.8782133172183251,1.1132158349185346,-0.3803560291841137,0.6153585468843232,1.3191968536376848,33.33339566507716,-22.87134185495006,0.4978572880342165,7,0.3249969482421804,-0.6600017547607493,1.389998435974114,2.884998321533196,-4.25,1,,3.000000000000022,50.36000061035156,2.6842041861165487,50.88999938964844,-2.9666721767989523,51.0099983215332, 9732,2024-07-24,49.59000015258789,50.45000076293945,49.38000106811523,50.2599983215332,7109700.0,-0.014311293998202301,1.0380887332335595,3.9412081500764593,53.601341853035144,55.93658697084921,0.8649084594956449,0.5292499642867199,1.8423907172805514,5.185942454709931,12.076327151347645,1.0699996948242259,0.4957872308277729,-0.5750000000000028,-1.6065548433636039,0.4565548433635982,-1.0907774216817998,-0.059222578318205876,1.9992141311645497,9.17027730718708,-51.172402298103094,0.5157774216817992,7,0.9349994659423828,0.05999946594238281,1.669999122619629,2.7949981689453125,-3.529998779296868,2,,-1.9743534567080454,50.31000137329102,3.000000000000022,50.36000061035156,2.6842041861165487,50.88999938964844, 9733,2024-07-25,50.099998474121094,50.34000015258789,49.459999084472656,49.83000183105469,6462500.0,0.010284297639926221,1.3466695149739583,-0.4029811655924753,52.97112487597376,54.449668796442545,0.3650844892114762,-0.009593412914064459,1.2109241566041646,4.584660680166337,12.373099478596334,0.8800010681152344,0.508402961207608,-0.04700164794921591,-1.06940556978045,0.9754022738820183,-0.5582036088648366,0.46420031296640474,1.4008472810058592,39.999872843370824,-20.981277736084188,0.5112019609156172,7,0.4250011444091797,-0.125,1.1400022506713867,2.115001678466797,-4.039997100830071,3,,1.0380887332335595,49.59000015258789,-1.9743534567080454,50.31000137329102,3.000000000000022,50.36000061035156, 9734,2024-07-26,51.0,51.02999877929688,50.06999969482422,50.27999877929688,3803200.0,0.01796410286007899,1.4615399663523345,2.666704343157452,56.44653786266612,54.816961222049294,-0.5679979110550306,-0.9230541189033232,0.20514523116109018,3.6023129263480342,12.401244803495318,0.9599990844726634,0.49614491714278586,0.8314998626708956,-0.24501073738066026,1.9080104627224515,0.2932445626451212,1.36975516269667,0.41601196764648307,98.18188964181057,39.385179244197545,0.538255300025777,7,-0.47500038146972656,-0.9950008392333984,0.24000072479248047,0.9899997711181641,-4.939998626708977,4,,1.3466695149739583,50.099998474121094,1.0380887332335595,49.59000015258789,-1.9743534567080454,50.31000137329102, 9735,2024-07-29,51.27000045776367,51.68999862670898,50.58000183105469,51.0,4880200.0,0.00529412662281703,1.0000000000000129,0.3750000000000037,61.760009765625,55.79237599479755,-0.6894604673264624,-1.1479489989201852,-0.1619390658982809,3.260440255431398,11.958687610263178,1.1099967956542898,0.450780969782862,1.0355003356933565,-0.14174869772067922,2.2127493691073923,0.4468758189863422,1.6241248524003709,-1.8899993896484446,81.81824186857641,22.565544533312305,0.588624516707017,7,-0.7350006103515696,-0.9750003814697337,-0.5649995803833008,0.5850009918212891,-5.209999084472649,0,,1.4615399663523345,51.0,1.3466695149739583,50.099998474121094,1.0380887332335595,49.59000015258789, 9736,2024-07-30,51.56999969482422,51.7400016784668,50.88999938964844,51.2400016784668,4024800.0,0.005851360140082029,1.5373127530076236,1.2222128032325972,63.230778620793274,57.01255684890704,-0.9165346097950007,-1.38756231694542,-0.5527020460096566,2.882877391106504,11.230860206266977,0.8500022888183594,0.3618982873657046,1.2519996643066378,-0.0550921430001452,2.5590914716134208,0.5984537606532427,1.9055455679600328,-2.14379867553712,92.79652797982739,33.05722323308711,0.6535459036533926,7,-1.0099983215332031,-1.2449989318847656,-0.9574985504150391,0.2850017547607422,-5.509998321533196,1,,1.0000000000000129,51.27000045776367,1.4615399663523345,51.0,1.3466695149739583,50.099998474121094, 9737,2024-07-31,51.45000076293945,52.22999954223633,51.33000183105469,51.81999969482422,6978200.0,-0.002326913565927513,-1.9508276685823636,-1.1212156241691424,59.45074509866752,57.6524994319459,-0.7622547666558432,-1.1609024569023276,-0.5273773801906714,2.906742622268574,10.258741517152222,0.8999977111816406,0.4309069453550194,1.0265007019042969,-0.2888067053222798,2.3418081091308736,0.368846998291005,1.6841544055175888,-1.9312477172851672,71.84120395681819,13.086131801832828,0.6576537036132895,7,-0.6450004577636719,-0.8500003814697266,-1.197500228881836,0.2649993896484375,-5.38999938964843,2,,1.5373127530076236,51.56999969482422,1.0000000000000129,51.27000045776367,1.4615399663523345,51.0, 9738,2024-08-01,51.38000106811523,51.70000076293945,51.11000061035156,51.43000030517578,4816000.0,-0.001360538266010014,1.0,0.13513346323963443,54.81610939304835,57.23117364657288,-0.7087872478667165,-0.9655631774281233,-0.5377312734485784,2.882419045169243,9.08976730403591,0.5900001525878906,0.4593051822578502,0.8455009460449148,-0.39331857688578253,2.084320468975612,0.22609118457956612,1.4649107075102634,-1.6985732326660212,60.64821601077972,4.868816806483899,0.6194097614653469,8,-0.575000762939446,-0.7800006866455007,-1.1850013732910085,0.33499908447266336,-5.3199996948242045,3,,-1.9508276685823636,51.45000076293945,1.5373127530076236,51.56999969482422,1.0000000000000129,51.27000045776367, 9739,2024-08-02,51.61000061035156,52.4000015258789,50.41999816894531,52.11999893188477,6058500.0,0.004476440978103957,2.700928715306904,10.200122072173865,67.6056565048731,58.7571305277653,-0.9229747088176836,-1.1057645275359604,-0.8406208970946949,2.558795428924732,8.3161760945242,1.9800033569335866,0.48531363893323487,0.9825004577636705,-0.28722652031692064,2.2522274358442615,0.34763696872337846,1.6173639468039624,-1.775658472495131,60.10103150780491,1.4630190396766167,0.634863489040294,8,-0.7199993133544993,-0.9249992370605469,-1.5075006484985352,0.10499954223632812,-5.54999923706054,4,,1.0,51.38000106811523,-1.9508276685823636,51.45000076293945,1.5373127530076236,51.56999969482422, 9740,2024-08-05,50.47000122070313,52.4000015258789,50.18999862670898,52.02000045776367,5729000.0,-0.022088730404311918,-1.0947850847457485,3.0392241927400274,49.8175138021938,57.74442419743066,0.2618002898139409,0.06015937269157945,0.22076538458912154,3.5870528979169833,7.998908963633101,2.210002899169922,0.4507181003509544,-0.1719989776611257,-1.4267437508843699,1.0827457955621185,-0.7993713642727514,0.45537340895049994,-0.4304063318049032,12.669784012470025,-43.137583511188225,0.627372386611623,8,0.4200000762939311,0.21500015258788352,-0.457500457763679,1.2449989318847585,-4.409999847412109,0,,2.700928715306904,51.61000061035156,1.0,51.38000106811523,-1.9508276685823636,51.45000076293945, 9741,2024-08-06,50.79999923706055,51.790000915527344,50.33000183105469,50.59000015258789,5145800.0,0.006538498283650718,-3.0000209025731066,-0.13548334699241799,50.71682933849065,57.42392280692572,0.00963074951673093,-0.20140609344770155,-0.17080255174932546,3.1296513135286546,7.664496322755113,1.4599990844726562,0.3986757905622227,0.1079990386962919,-1.0835787914860688,1.2995768688786526,-0.487789876394892,0.7037879537874758,-0.6100006103515696,27.601801363278128,-26.583581074902035,0.5957889150911807,8,0.13000106811523438,-0.11499786376953125,-0.7874984741210938,0.9150009155273438,-4.739997863769524,1,,-1.0947850847457485,50.47000122070313,2.700928715306904,51.61000061035156,1.0,51.38000106811523, 9742,2024-08-07,50.52999877929688,51.54999923706055,50.459999084472656,50.84000015258789,7295500.0,-0.0053149697208398905,-3.8444369092527446,-1.4762034514077773,45.68345249701724,56.61418143148612,0.4771721098534911,0.12875149109090955,0.03128679921345423,3.278166657200906,6.882690734744648,1.0900001525878906,0.4092622203471592,-0.19600143432616335,-1.323502792100058,0.9314999234477312,-0.7597521132131106,0.36774924456078395,-0.34000015258790484,15.384602106884524,-35.508629142382766,0.5637506788869462,8,0.7050018310546804,0.15500259399413352,-0.3549985885620188,1.1850013732910085,-4.469997406005859,2,,-3.0000209025731066,50.79999923706055,-1.0947850847457485,50.47000122070313,2.700928715306904,51.61000061035156, 9743,2024-08-08,45.0099983215332,45.540000915527344,43.31999969482422,44.88000106811523,27323100.0,-0.10924204613330268,2.7310868338718777,-0.4193441210853706,23.17516603163763,52.91736233914962,5.810234629926477,5.51652861538502,5.4516828752293165,8.640955029955087,8.201984380932977,7.209999084472663,0.2517751116889855,-5.452501869201662,-8.248122385602528,-2.656881352800795,-6.850312127402098,-4.054691611001225,7.390003204345696,18.612315924089234,-29.56185710831127,1.397810258200435,8,2.8500022888183594,2.8500022888183594,5.180002212524414,6.7050018310546875,1.0500030517578196,3,,-3.8444369092527446,50.52999877929688,-3.0000209025731066,50.79999923706055,-1.0947850847457485,50.47000122070313, 9744,2024-08-09,46.06000137329102,46.31999969482422,45.18999862670898,45.290000915527344,14618800.0,0.0233282179718608,-1.329887014759243,5.9232055871820775,31.271779579605763,49.5297812073697,4.454208341451782,4.3119207301857045,4.2967487549711265,7.43282072857081,9.735175847641681,1.3100013732910156,0.19520930240827283,-4.16399879455566,-7.573980736297649,-0.7540168528136704,-5.8689897654266545,-2.459007823684665,6.158400115966785,30.176223853784634,-18.6440928488254,1.704990970870996,8,1.7999992370605398,1.7999992370605398,4.269999504089348,5.654998779296868,0.0,4,,2.7310868338718777,45.0099983215332,-3.8444369092527446,50.52999877929688,-3.0000209025731066,50.79999923706055,